Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.41 | 48.17 | 47.15 | 47.74 | 72,683,664 | -0.42(-0.87%) |
Mar 30, 2020 | 47.37 | 48.20 | 47.06 | 48.16 | 51,498,068 | +0.96(+2.02%) |
Mar 27, 2020 | 46.83 | 47.99 | 46.47 | 47.20 | 59,767,488 | -1.38(-2.85%) |
Mar 26, 2020 | 46.78 | 48.66 | 46.78 | 48.59 | 67,762,568 | +2.08(+4.47%) |
Mar 25, 2020 | 45.54 | 47.25 | 44.90 | 46.51 | 67,643,320 | +1.46(+3.25%) |
Mar 24, 2020 | 44.68 | 45.37 | 44.14 | 45.04 | 57,243,548 | +3.52(+8.47%) |
Mar 23, 2020 | 42.27 | 42.53 | 41.25 | 41.52 | 69,101,856 | -0.49(-1.17%) |
Mar 20, 2020 | 43.64 | 44.11 | 41.97 | 42.02 | 70,327,952 | -0.53(-1.24%) |
Mar 19, 2020 | 41.85 | 43.49 | 41.49 | 42.54 | 73,754,784 | +0.65(+1.56%) |
Mar 18, 2020 | 41.69 | 42.97 | 40.83 | 41.89 | 83,896,608 | -2.54(-5.73%) |
Mar 17, 2020 | 42.97 | 44.56 | 42.29 | 44.44 | 61,640,920 | +2.06(+4.87%) |
Mar 16, 2020 | 41.60 | 43.82 | 40.87 | 42.37 | 60,607,660 | -4.88(-10.32%) |
Mar 13, 2020 | 47.44 | 47.60 | 44.44 | 47.25 | 82,406,000 | +2.70(+6.05%) |
Mar 12, 2020 | 46.26 | 46.40 | 43.94 | 44.55 | 102,073,488 | -5.50(-10.99%) |
Mar 11, 2020 | 51.38 | 51.52 | 49.73 | 50.05 | 86,740,096 | -2.69(-5.10%) |
Mar 10, 2020 | 52.87 | 53.02 | 51.07 | 52.74 | 123,249,152 | +1.88(+3.69%) |
Mar 09, 2020 | 51.80 | 52.52 | 50.69 | 50.87 | 76,628,704 | -4.28(-7.76%) |
Mar 06, 2020 | 54.97 | 55.46 | 54.61 | 55.14 | 71,978,792 | -0.84(-1.50%) |
Mar 05, 2020 | 56.22 | 56.59 | 55.73 | 55.98 | 51,840,920 | -1.53(-2.66%) |
Mar 04, 2020 | 56.82 | 57.56 | 56.35 | 57.51 | 46,676,056 | +1.67(+2.99%) |
Mar 03, 2020 | 56.77 | 57.39 | 55.41 | 55.84 | 86,989,856 | -0.46(-0.81%) |
Mar 02, 2020 | 55.57 | 56.41 | 55.10 | 56.29 | 88,104,992 | +0.71(+1.29%) |
Feb 28, 2020 | 54.71 | 55.68 | 54.18 | 55.58 | 137,717,824 | -0.34(-0.61%) |
Feb 27, 2020 | 56.71 | 57.33 | 55.89 | 55.92 | 89,796,440 | -1.71(-2.96%) |
Feb 26, 2020 | 58.05 | 58.43 | 57.58 | 57.63 | 72,750,288 | +0.07(+0.12%) |
Feb 25, 2020 | 58.79 | 58.84 | 57.46 | 57.55 | 62,172,640 | -0.96(-1.65%) |
Feb 24, 2020 | 58.49 | 58.96 | 58.49 | 58.52 | 57,835,456 | -2.44(-4.00%) |
Feb 21, 2020 | 61.05 | 61.10 | 60.78 | 60.96 | 27,281,282 | -0.29(-0.47%) |
Feb 20, 2020 | 61.37 | 61.50 | 60.90 | 61.24 | 27,556,164 | -0.37(-0.59%) |
Feb 19, 2020 | 61.62 | 61.72 | 61.57 | 61.61 | 18,177,750 | +0.21(+0.33%) |
Feb 18, 2020 | 61.35 | 61.53 | 61.28 | 61.40 | 32,700,834 | -0.39(-0.64%) |
Feb 14, 2020 | 61.89 | 61.91 | 61.64 | 61.80 | 16,802,902 | -0.11(-0.17%) |
Feb 13, 2020 | 61.78 | 62.07 | 61.70 | 61.90 | 22,523,072 | -0.44(-0.70%) |
Feb 12, 2020 | 62.33 | 62.38 | 62.22 | 62.34 | 14,801,870 | +0.21(+0.35%) |
Feb 11, 2020 | 62.13 | 62.25 | 62.00 | 62.13 | 17,962,594 | +0.42(+0.68%) |
Feb 10, 2020 | 61.48 | 61.73 | 61.48 | 61.71 | 15,630,048 | +0.12(+0.20%) |
Feb 07, 2020 | 61.80 | 61.84 | 61.56 | 61.58 | 24,846,682 | -0.59(-0.95%) |
Feb 06, 2020 | 62.19 | 62.22 | 62.06 | 62.17 | 26,228,990 | +0.17(+0.27%) |
Feb 05, 2020 | 62.00 | 62.05 | 61.80 | 62.00 | 31,536,430 | +0.59(+0.96%) |
Feb 04, 2020 | 61.31 | 61.50 | 61.25 | 61.41 | 36,438,996 | +1.01(+1.67%) |
Feb 03, 2020 | 60.43 | 60.72 | 60.37 | 60.40 | 39,516,164 | +0.14(+0.24%) |
Jan 31, 2020 | 60.72 | 60.75 | 60.06 | 60.26 | 44,906,692 | -1.04(-1.69%) |
Jan 30, 2020 | 60.86 | 61.32 | 60.71 | 61.30 | 29,434,782 | -0.05(-0.09%) |
Jan 29, 2020 | 61.46 | 61.55 | 61.26 | 61.35 | 16,703,871 | +0.01(+0.01%) |
Jan 28, 2020 | 61.05 | 61.38 | 60.96 | 61.34 | 20,158,684 | +0.57(+0.94%) |
Jan 27, 2020 | 60.86 | 61.10 | 60.76 | 60.77 | 35,804,768 | -1.29(-2.07%) |
Jan 24, 2020 | 62.58 | 62.58 | 61.95 | 62.05 | 26,996,064 | -0.27(-0.43%) |
Jan 23, 2020 | 62.24 | 62.39 | 61.94 | 62.32 | 20,963,212 | -0.15(-0.24%) |
Jan 22, 2020 | 62.64 | 62.65 | 62.43 | 62.47 | 15,730,164 | +0.12(+0.20%) |
Jan 21, 2020 | 62.56 | 62.64 | 62.34 | 62.35 | 22,426,230 | -0.50(-0.80%) |
Jan 17, 2020 | 62.83 | 62.89 | 62.70 | 62.85 | 20,687,110 | +0.19(+0.30%) |
Jan 16, 2020 | 62.50 | 62.69 | 62.43 | 62.66 | 14,427,040 | +0.26(+0.41%) |
Jan 15, 2020 | 62.35 | 62.50 | 62.32 | 62.40 | 13,681,853 | +0.00(+0.00%) |
Jan 14, 2020 | 62.22 | 62.51 | 62.22 | 62.40 | 32,280,598 | +0.06(+0.10%) |
Jan 13, 2020 | 62.07 | 62.38 | 61.95 | 62.34 | 18,413,218 | +0.32(+0.52%) |
Jan 10, 2020 | 62.21 | 62.31 | 61.95 | 62.02 | 37,885,980 | -0.23(-0.37%) |
Jan 09, 2020 | 62.22 | 62.29 | 62.10 | 62.25 | 15,396,525 | +0.14(+0.23%) |
Jan 08, 2020 | 61.86 | 62.28 | 61.85 | 62.11 | 15,956,921 | +0.18(+0.29%) |
Jan 07, 2020 | 62.08 | 62.10 | 61.88 | 61.93 | 16,924,930 | -0.17(-0.27%) |
Jan 06, 2020 | 61.76 | 62.13 | 61.75 | 62.10 | 25,348,730 | +0.24(+0.39%) |
Jan 03, 2020 | 61.79 | 62.24 | 61.79 | 61.86 | 33,506,586 | -0.78(-1.24%) |
Jan 02, 2020 | 62.47 | 62.65 | 62.37 | 62.64 | 27,714,810 | +0.63(+1.01%) |
Dec 31, 2019 | 61.79 | 62.05 | 61.59 | 62.01 | 22,555,530 | +0.29(+0.46%) |
Dec 30, 2019 | 62.30 | 62.30 | 61.71 | 61.72 | 26,953,484 | -0.46(-0.75%) |
Dec 27, 2019 | 62.37 | 62.38 | 62.14 | 62.19 | 18,232,464 | +0.11(+0.17%) |
Dec 26, 2019 | 61.93 | 62.10 | 61.86 | 62.08 | 9,375,167 | +0.27(+0.43%) |
Dec 24, 2019 | 61.87 | 61.87 | 61.76 | 61.81 | 6,659,458 | -0.06(-0.10%) |
Dec 23, 2019 | 61.83 | 61.91 | 61.78 | 61.88 | 23,867,568 | +0.10(+0.16%) |
Dec 20, 2019 | 61.88 | 61.90 | 61.76 | 61.78 | 43,211,172 | +0.04(+0.07%) |
Dec 19, 2019 | 61.61 | 61.75 | 61.55 | 61.73 | 29,047,254 | +0.00(+0.00%) |
Dec 18, 2019 | 61.74 | 61.80 | 61.63 | 61.73 | 20,818,472 | -0.08(-0.13%) |
Dec 17, 2019 | 61.88 | 61.97 | 61.81 | 61.81 | 31,479,382 | -0.36(-0.57%) |
Dec 16, 2019 | 62.15 | 62.25 | 62.07 | 62.17 | 38,079,168 | +0.66(+1.07%) |
Dec 13, 2019 | 61.43 | 61.80 | 61.28 | 61.51 | 53,455,324 | +0.42(+0.69%) |
Dec 12, 2019 | 60.61 | 61.15 | 60.58 | 61.09 | 34,744,004 | +0.41(+0.67%) |
Dec 11, 2019 | 60.39 | 60.75 | 60.37 | 60.68 | 18,738,122 | +0.32(+0.53%) |
Dec 10, 2019 | 60.28 | 60.49 | 60.17 | 60.37 | 26,520,446 | +0.03(+0.04%) |
Dec 09, 2019 | 60.55 | 60.65 | 60.34 | 60.34 | 24,852,532 | -0.32(-0.52%) |
Dec 06, 2019 | 60.60 | 60.67 | 60.53 | 60.66 | 26,249,210 | +0.55(+0.91%) |
Dec 05, 2019 | 60.26 | 60.26 | 60.01 | 60.11 | 23,826,076 | -0.11(-0.19%) |
Dec 04, 2019 | 60.05 | 60.23 | 59.99 | 60.22 | 24,644,260 | +0.55(+0.92%) |
Dec 03, 2019 | 59.37 | 59.71 | 59.18 | 59.68 | 32,234,290 | -0.22(-0.37%) |
Dec 02, 2019 | 60.14 | 60.17 | 59.63 | 59.90 | 44,001,152 | -0.31(-0.51%) |
Nov 29, 2019 | 60.24 | 60.35 | 60.17 | 60.21 | 13,121,604 | -0.42(-0.70%) |
Nov 27, 2019 | 60.55 | 60.66 | 60.52 | 60.63 | 19,185,778 | +0.16(+0.26%) |
Nov 26, 2019 | 60.41 | 60.52 | 60.37 | 60.47 | 27,490,888 | -0.04(-0.06%) |
Nov 25, 2019 | 60.30 | 60.51 | 60.30 | 60.51 | 21,888,836 | +0.48(+0.79%) |
Nov 22, 2019 | 60.10 | 60.14 | 59.89 | 60.03 | 16,951,602 | +0.17(+0.28%) |
Nov 21, 2019 | 59.93 | 59.96 | 59.71 | 59.86 | 16,186,314 | -0.08(-0.13%) |
Nov 20, 2019 | 59.99 | 60.14 | 59.76 | 59.94 | 23,390,610 | -0.38(-0.63%) |
Nov 19, 2019 | 60.58 | 60.60 | 60.24 | 60.32 | 21,136,618 | -0.08(-0.13%) |
Nov 18, 2019 | 60.26 | 60.45 | 60.16 | 60.40 | 23,313,914 | +0.07(+0.12%) |
Nov 15, 2019 | 60.09 | 60.33 | 60.09 | 60.33 | 26,605,926 | +0.38(+0.63%) |
Nov 14, 2019 | 59.81 | 59.99 | 59.75 | 59.95 | 20,237,532 | -0.17(-0.28%) |
Nov 13, 2019 | 59.91 | 60.15 | 59.89 | 60.12 | 24,290,736 | -0.21(-0.35%) |
Nov 12, 2019 | 60.30 | 60.45 | 60.21 | 60.33 | 21,029,422 | +0.03(+0.04%) |
Nov 11, 2019 | 60.07 | 60.32 | 60.06 | 60.30 | 9,675,477 | -0.08(-0.13%) |
Nov 08, 2019 | 60.21 | 60.38 | 60.07 | 60.38 | 11,662,692 | -0.04(-0.06%) |
Nov 07, 2019 | 60.57 | 60.61 | 60.39 | 60.42 | 24,088,546 | +0.19(+0.31%) |
Nov 06, 2019 | 60.32 | 60.38 | 60.14 | 60.23 | 18,794,642 | -0.03(-0.04%) |
Nov 05, 2019 | 60.30 | 60.36 | 60.14 | 60.26 | 17,810,060 | -0.11(-0.19%) |
Nov 04, 2019 | 60.47 | 60.52 | 60.25 | 60.37 | 23,135,502 | +0.31(+0.51%) |
Nov 01, 2019 | 59.92 | 60.07 | 59.88 | 60.07 | 36,621,268 | +0.53(+0.89%) |
Oct 31, 2019 | 59.49 | 59.54 | 59.26 | 59.54 | 24,967,786 | -0.14(-0.24%) |
Oct 30, 2019 | 59.38 | 59.68 | 59.09 | 59.68 | 25,584,938 | +0.25(+0.42%) |
Oct 29, 2019 | 59.22 | 59.46 | 59.19 | 59.43 | 17,271,746 | -0.02(-0.03%) |
Oct 28, 2019 | 59.27 | 59.46 | 59.26 | 59.45 | 18,674,466 | +0.26(+0.45%) |
Oct 25, 2019 | 58.95 | 59.23 | 58.94 | 59.18 | 19,459,826 | +0.06(+0.10%) |
Oct 24, 2019 | 59.23 | 59.24 | 59.01 | 59.12 | 26,747,914 | +0.11(+0.18%) |
Oct 23, 2019 | 58.81 | 59.01 | 58.74 | 59.01 | 16,087,582 | +0.32(+0.54%) |
Oct 22, 2019 | 58.88 | 59.09 | 58.69 | 58.70 | 24,639,000 | -0.14(-0.24%) |
Oct 21, 2019 | 58.91 | 58.94 | 58.80 | 58.84 | 33,719,960 | +0.32(+0.54%) |
Oct 18, 2019 | 58.47 | 58.62 | 58.29 | 58.52 | 24,286,254 | -0.03(-0.05%) |
Oct 17, 2019 | 58.71 | 58.75 | 58.40 | 58.55 | 30,560,778 | +0.14(+0.24%) |
Oct 16, 2019 | 58.30 | 58.54 | 58.26 | 58.41 | 32,401,996 | +0.09(+0.15%) |
Oct 15, 2019 | 57.89 | 58.50 | 57.85 | 58.32 | 28,279,240 | +0.67(+1.16%) |
Oct 14, 2019 | 57.61 | 57.76 | 57.58 | 57.65 | 14,338,836 | -0.24(-0.41%) |
Oct 11, 2019 | 57.73 | 58.12 | 57.73 | 57.88 | 42,731,192 | +1.02(+1.79%) |
Oct 10, 2019 | 56.44 | 56.90 | 56.41 | 56.87 | 30,743,356 | +0.40(+0.70%) |
Oct 09, 2019 | 56.52 | 56.59 | 56.31 | 56.47 | 26,034,088 | +0.41(+0.72%) |
Oct 08, 2019 | 56.30 | 56.35 | 56.02 | 56.07 | 31,931,792 | -0.53(-0.94%) |
Oct 07, 2019 | 56.62 | 56.87 | 56.59 | 56.59 | 21,774,366 | -0.07(-0.12%) |
Oct 04, 2019 | 56.27 | 56.69 | 56.23 | 56.67 | 21,821,514 | +0.44(+0.79%) |
Oct 03, 2019 | 55.86 | 56.24 | 55.61 | 56.22 | 44,859,400 | +0.37(+0.66%) |
Oct 02, 2019 | 56.28 | 56.32 | 55.72 | 55.85 | 50,465,116 | -1.17(-2.04%) |
Oct 01, 2019 | 57.42 | 57.46 | 56.92 | 57.02 | 48,191,404 | -0.57(-0.98%) |
Sep 30, 2019 | 57.37 | 57.61 | 57.35 | 57.58 | 28,790,372 | +0.21(+0.37%) |
Sep 27, 2019 | 57.57 | 57.66 | 57.25 | 57.37 | 23,336,482 | -0.19(-0.34%) |
Sep 26, 2019 | 57.66 | 57.71 | 57.47 | 57.57 | 28,534,150 | +0.21(+0.37%) |
Sep 25, 2019 | 57.21 | 57.44 | 57.01 | 57.35 | 24,172,836 | -0.17(-0.29%) |
Sep 24, 2019 | 57.88 | 57.94 | 57.49 | 57.52 | 36,501,744 | -0.22(-0.38%) |
Sep 23, 2019 | 57.58 | 57.79 | 57.51 | 57.74 | 17,549,248 | -0.15(-0.26%) |
Sep 20, 2019 | 58.10 | 58.19 | 57.82 | 57.89 | 40,741,284 | -0.13(-0.23%) |
Sep 19, 2019 | 58.13 | 58.23 | 58.00 | 58.03 | 21,532,118 | +0.19(+0.34%) |
Sep 18, 2019 | 57.76 | 57.91 | 57.49 | 57.83 | 20,188,600 | -0.07(-0.12%) |
Sep 17, 2019 | 57.62 | 57.95 | 57.57 | 57.90 | 27,003,042 | +0.19(+0.34%) |
Sep 16, 2019 | 57.87 | 57.90 | 57.67 | 57.71 | 35,200,040 | -0.52(-0.89%) |
Sep 13, 2019 | 58.18 | 58.35 | 58.11 | 58.23 | 25,063,214 | +0.33(+0.56%) |
Sep 12, 2019 | 57.61 | 57.98 | 57.53 | 57.90 | 34,303,908 | +0.34(+0.58%) |
Sep 11, 2019 | 57.42 | 57.58 | 57.36 | 57.57 | 20,851,744 | +0.32(+0.56%) |
Sep 10, 2019 | 57.05 | 57.30 | 56.93 | 57.25 | 21,548,852 | +0.10(+0.17%) |
Sep 09, 2019 | 57.16 | 57.17 | 57.02 | 57.15 | 18,079,956 | +0.17(+0.29%) |
Sep 06, 2019 | 56.97 | 57.12 | 56.92 | 56.98 | 24,164,062 | +0.19(+0.33%) |
Sep 05, 2019 | 56.90 | 57.02 | 56.79 | 56.80 | 25,214,604 | +0.30(+0.53%) |
Sep 04, 2019 | 56.29 | 56.50 | 56.22 | 56.50 | 29,012,118 | +0.79(+1.41%) |
Sep 03, 2019 | 55.50 | 55.72 | 55.43 | 55.71 | 38,500,664 | -0.11(-0.19%) |
Aug 30, 2019 | 55.99 | 56.00 | 55.57 | 55.82 | 37,967,392 | +0.22(+0.40%) |
Aug 29, 2019 | 55.65 | 55.71 | 55.46 | 55.60 | 21,569,108 | +0.48(+0.87%) |
Aug 28, 2019 | 54.99 | 55.31 | 54.83 | 55.12 | 28,343,004 | +0.00(+0.00%) |
Aug 27, 2019 | 55.43 | 55.47 | 55.12 | 55.12 | 27,757,628 | -0.04(-0.08%) |
Aug 26, 2019 | 55.27 | 55.29 | 54.98 | 55.16 | 31,453,132 | +0.45(+0.82%) |
Aug 23, 2019 | 55.27 | 55.64 | 54.71 | 54.71 | 38,967,556 | -0.69(-1.24%) |
Aug 22, 2019 | 55.54 | 55.61 | 55.20 | 55.40 | 23,220,678 | -0.11(-0.19%) |
Aug 21, 2019 | 55.64 | 55.72 | 55.51 | 55.51 | 29,411,304 | +0.39(+0.70%) |
Aug 20, 2019 | 55.29 | 55.31 | 55.05 | 55.12 | 24,585,360 | -0.19(-0.34%) |
Aug 19, 2019 | 55.47 | 55.50 | 55.30 | 55.31 | 26,044,372 | +0.34(+0.61%) |
Aug 16, 2019 | 54.63 | 55.02 | 54.63 | 54.97 | 27,368,958 | +0.65(+1.20%) |
Aug 15, 2019 | 54.38 | 54.48 | 54.10 | 54.32 | 46,357,308 | +0.19(+0.34%) |
Aug 14, 2019 | 54.62 | 54.70 | 54.13 | 54.13 | 44,949,536 | -1.53(-2.74%) |
Aug 13, 2019 | 55.03 | 55.81 | 54.97 | 55.66 | 35,840,208 | +0.52(+0.94%) |
Aug 12, 2019 | 55.36 | 55.52 | 55.04 | 55.14 | 21,659,444 | -0.44(-0.79%) |
Aug 09, 2019 | 55.80 | 55.84 | 55.45 | 55.58 | 26,303,454 | -0.39(-0.69%) |
Aug 08, 2019 | 55.65 | 56.11 | 55.58 | 55.97 | 33,017,618 | +0.54(+0.97%) |
Aug 07, 2019 | 54.99 | 55.54 | 54.83 | 55.43 | 47,352,364 | +0.21(+0.38%) |
Aug 06, 2019 | 55.28 | 55.35 | 54.82 | 55.22 | 38,397,868 | +0.37(+0.68%) |
Aug 05, 2019 | 55.44 | 55.44 | 54.60 | 54.85 | 62,019,620 | -1.40(-2.50%) |
Aug 02, 2019 | 56.53 | 56.53 | 56.03 | 56.25 | 42,780,908 | -0.50(-0.89%) |
Aug 01, 2019 | 56.98 | 57.46 | 56.52 | 56.75 | 43,676,340 | -0.16(-0.28%) |
Jul 31, 2019 | 57.27 | 57.43 | 56.52 | 56.91 | 36,938,856 | -0.38(-0.66%) |
Jul 30, 2019 | 57.31 | 57.35 | 57.16 | 57.29 | 28,248,822 | -0.67(-1.16%) |
Jul 29, 2019 | 58.03 | 58.04 | 57.87 | 57.96 | 13,199,024 | +0.12(+0.21%) |
Jul 26, 2019 | 57.88 | 57.93 | 57.82 | 57.84 | 18,816,944 | +0.11(+0.20%) |
Jul 25, 2019 | 58.14 | 58.16 | 57.66 | 57.73 | 27,504,678 | -0.59(-1.01%) |
Jul 24, 2019 | 58.11 | 58.32 | 58.10 | 58.32 | 12,674,749 | +0.04(+0.08%) |
Jul 23, 2019 | 58.26 | 58.33 | 58.14 | 58.27 | 25,000,852 | +0.36(+0.63%) |
Jul 22, 2019 | 57.93 | 57.98 | 57.81 | 57.91 | 17,217,396 | +0.06(+0.11%) |
Jul 19, 2019 | 57.99 | 58.06 | 57.82 | 57.85 | 19,147,728 | -0.17(-0.29%) |
Jul 18, 2019 | 57.62 | 58.02 | 57.56 | 58.02 | 21,109,544 | +0.18(+0.31%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.82 | 57.84 | 15,082,649 | -0.08(-0.14%) |
Jul 16, 2019 | 57.99 | 58.10 | 57.87 | 57.92 | 26,772,266 | -0.24(-0.41%) |
Jul 15, 2019 | 58.17 | 58.21 | 58.07 | 58.16 | 14,000,462 | +0.05(+0.09%) |
Jul 12, 2019 | 58.01 | 58.10 | 57.92 | 58.10 | 16,374,289 | +0.07(+0.12%) |
Jul 11, 2019 | 58.17 | 58.19 | 57.88 | 58.03 | 15,881,045 | -0.02(-0.03%) |
Jul 10, 2019 | 58.12 | 58.22 | 57.95 | 58.05 | 17,044,776 | +0.20(+0.35%) |
Jul 09, 2019 | 57.69 | 57.88 | 57.66 | 57.85 | 13,206,200 | -0.25(-0.43%) |
Jul 08, 2019 | 58.10 | 58.21 | 58.06 | 58.10 | 17,937,140 | -0.34(-0.57%) |
Jul 05, 2019 | 58.37 | 58.47 | 58.07 | 58.43 | 24,569,474 | -0.45(-0.76%) |
Jul 03, 2019 | 58.80 | 58.92 | 58.77 | 58.88 | 16,260,819 | +0.40(+0.68%) |
Jul 02, 2019 | 58.43 | 58.53 | 58.40 | 58.48 | 29,495,190 | +0.17(+0.29%) |
Jul 01, 2019 | 58.63 | 58.63 | 58.18 | 58.32 | 29,014,666 | +0.27(+0.47%) |
Jun 28, 2019 | 57.96 | 58.10 | 57.92 | 58.04 | 31,331,904 | +0.33(+0.57%) |
Jun 27, 2019 | 57.73 | 57.82 | 57.69 | 57.72 | 16,352,135 | +0.14(+0.25%) |
Jun 26, 2019 | 57.73 | 57.76 | 57.58 | 57.58 | 14,914,918 | +0.07(+0.12%) |
Jun 25, 2019 | 57.91 | 57.93 | 57.50 | 57.50 | 27,600,782 | -0.34(-0.60%) |
Jun 24, 2019 | 57.89 | 57.96 | 57.83 | 57.85 | 26,316,376 | +0.12(+0.21%) |
Jun 21, 2019 | 57.73 | 57.89 | 57.68 | 57.73 | 28,347,834 | -0.25(-0.43%) |
Jun 20, 2019 | 58.13 | 58.15 | 57.79 | 57.97 | 37,163,452 | +0.50(+0.88%) |
Jun 19, 2019 | 57.25 | 57.58 | 57.20 | 57.47 | 28,415,774 | +0.35(+0.62%) |
Jun 18, 2019 | 56.82 | 57.14 | 56.81 | 57.12 | 38,530,216 | +0.75(+1.33%) |
Jun 17, 2019 | 56.34 | 56.48 | 56.30 | 56.37 | 25,610,834 | +0.04(+0.07%) |
Jun 14, 2019 | 56.40 | 56.40 | 56.26 | 56.32 | 43,037,652 | -0.41(-0.73%) |
Jun 13, 2019 | 56.83 | 56.85 | 56.59 | 56.74 | 27,989,768 | +0.05(+0.09%) |
Jun 12, 2019 | 56.89 | 56.96 | 56.66 | 56.69 | 19,794,558 | -0.42(-0.74%) |
Jun 11, 2019 | 57.34 | 57.36 | 57.03 | 57.11 | 25,746,020 | +0.29(+0.50%) |
Jun 10, 2019 | 56.82 | 56.98 | 56.77 | 56.83 | 24,798,294 | +0.16(+0.27%) |
Jun 07, 2019 | 56.50 | 56.81 | 56.47 | 56.67 | 35,886,032 | +0.71(+1.27%) |
Jun 06, 2019 | 55.95 | 56.08 | 55.81 | 55.96 | 33,071,152 | +0.22(+0.40%) |
Jun 05, 2019 | 56.00 | 56.01 | 55.65 | 55.74 | 21,998,170 | -0.02(-0.03%) |
Jun 04, 2019 | 55.50 | 55.81 | 55.36 | 55.75 | 39,612,924 | +0.63(+1.14%) |
Jun 03, 2019 | 54.97 | 55.21 | 54.81 | 55.12 | 42,498,400 | +0.32(+0.58%) |
May 31, 2019 | 54.57 | 54.86 | 54.52 | 54.80 | 39,655,676 | -0.50(-0.91%) |
May 30, 2019 | 55.16 | 55.31 | 55.10 | 55.30 | 33,401,594 | +0.21(+0.38%) |
May 29, 2019 | 55.05 | 55.11 | 54.84 | 55.10 | 33,962,160 | -0.35(-0.64%) |
May 28, 2019 | 55.95 | 56.05 | 55.43 | 55.45 | 34,812,156 | -0.54(-0.97%) |
May 24, 2019 | 55.99 | 56.00 | 55.79 | 56.00 | 25,038,236 | +0.66(+1.19%) |
May 23, 2019 | 55.32 | 55.46 | 55.17 | 55.34 | 33,672,584 | -0.57(-1.02%) |
May 22, 2019 | 55.86 | 56.04 | 55.85 | 55.91 | 26,397,524 | -0.22(-0.40%) |
May 21, 2019 | 56.07 | 56.21 | 55.93 | 56.13 | 24,107,734 | +0.37(+0.67%) |
May 20, 2019 | 55.76 | 55.95 | 55.62 | 55.76 | 32,293,252 | -0.22(-0.40%) |
May 17, 2019 | 56.01 | 56.28 | 55.94 | 55.99 | 41,145,252 | -0.37(-0.66%) |
May 16, 2019 | 56.12 | 56.54 | 56.11 | 56.36 | 31,714,590 | +0.45(+0.80%) |
May 15, 2019 | 55.30 | 56.00 | 55.28 | 55.91 | 45,181,232 | +0.20(+0.36%) |
May 14, 2019 | 55.56 | 55.86 | 55.50 | 55.71 | 37,267,208 | +0.55(+1.00%) |
May 13, 2019 | 55.43 | 55.51 | 55.07 | 55.16 | 48,880,052 | -1.31(-2.33%) |
May 10, 2019 | 56.05 | 56.49 | 55.73 | 56.47 | 40,453,216 | +0.41(+0.74%) |
May 09, 2019 | 55.70 | 56.12 | 55.52 | 56.06 | 33,539,176 | -0.26(-0.46%) |
May 08, 2019 | 56.44 | 56.52 | 56.16 | 56.32 | 35,895,544 | +0.07(+0.12%) |
May 07, 2019 | 56.73 | 56.78 | 56.07 | 56.25 | 35,471,092 | -1.00(-1.75%) |
May 06, 2019 | 56.64 | 57.33 | 56.62 | 57.25 | 28,506,344 | -0.66(-1.13%) |
May 03, 2019 | 57.56 | 57.91 | 57.53 | 57.91 | 25,586,706 | +0.61(+1.07%) |
May 02, 2019 | 57.43 | 57.46 | 57.14 | 57.29 | 24,433,728 | -0.09(-0.15%) |
May 01, 2019 | 57.79 | 57.90 | 57.34 | 57.38 | 29,929,028 | -0.33(-0.57%) |
Apr 30, 2019 | 57.66 | 57.80 | 57.47 | 57.71 | 42,394,320 | +0.03(+0.06%) |
Apr 29, 2019 | 57.47 | 57.69 | 57.42 | 57.67 | 19,658,218 | +0.23(+0.41%) |
Apr 26, 2019 | 57.31 | 57.45 | 57.22 | 57.44 | 20,483,084 | +0.23(+0.41%) |
Apr 25, 2019 | 57.07 | 57.22 | 57.02 | 57.21 | 18,533,346 | -0.04(-0.08%) |
Apr 24, 2019 | 57.34 | 57.40 | 57.14 | 57.25 | 30,561,510 | -0.40(-0.69%) |
Apr 23, 2019 | 57.43 | 57.67 | 57.40 | 57.65 | 20,524,376 | +0.11(+0.20%) |
Apr 22, 2019 | 57.45 | 57.63 | 57.41 | 57.53 | 24,683,664 | -0.09(-0.16%) |
Apr 18, 2019 | 57.66 | 57.70 | 57.49 | 57.63 | 25,212,692 | -0.03(-0.06%) |
Apr 17, 2019 | 57.79 | 57.80 | 57.57 | 57.66 | 27,232,580 | +0.16(+0.29%) |
Apr 16, 2019 | 57.68 | 57.69 | 57.46 | 57.50 | 23,088,812 | +0.04(+0.08%) |
Apr 15, 2019 | 57.47 | 57.49 | 57.34 | 57.46 | 13,428,913 | +0.03(+0.05%) |
Apr 12, 2019 | 57.41 | 57.46 | 57.30 | 57.43 | 36,450,120 | +0.40(+0.70%) |
Apr 11, 2019 | 57.09 | 57.16 | 56.92 | 57.03 | 18,867,996 | -0.12(-0.21%) |
Apr 10, 2019 | 57.02 | 57.17 | 56.95 | 57.15 | 29,256,244 | +0.22(+0.38%) |
Apr 09, 2019 | 57.09 | 57.10 | 56.91 | 56.94 | 19,753,344 | -0.36(-0.63%) |
Apr 08, 2019 | 57.26 | 57.30 | 57.12 | 57.30 | 24,831,098 | +0.03(+0.06%) |
Apr 05, 2019 | 57.08 | 57.27 | 57.08 | 57.27 | 32,194,134 | +0.15(+0.26%) |
Apr 04, 2019 | 57.04 | 57.16 | 57.02 | 57.12 | 27,279,422 | -0.12(-0.21%) |
Apr 03, 2019 | 57.20 | 57.38 | 57.13 | 57.24 | 29,467,198 | +0.44(+0.78%) |
Apr 02, 2019 | 56.70 | 56.83 | 56.56 | 56.80 | 21,065,468 | +0.02(+0.03%) |