Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.38 | 53.41 | 52.71 | 53.27 | 53,300,712 | -0.19(-0.35%) |
May 28, 2020 | 53.43 | 54.06 | 53.43 | 53.46 | 45,486,512 | +0.50(+0.94%) |
May 27, 2020 | 52.98 | 53.00 | 52.41 | 52.96 | 37,754,084 | +0.63(+1.21%) |
May 26, 2020 | 52.42 | 52.62 | 52.29 | 52.33 | 52,259,000 | +1.46(+2.86%) |
May 22, 2020 | 50.76 | 50.91 | 50.54 | 50.87 | 30,801,436 | -0.14(-0.28%) |
May 21, 2020 | 51.44 | 51.58 | 50.86 | 51.01 | 30,847,756 | -0.60(-1.16%) |
May 20, 2020 | 51.52 | 51.86 | 51.41 | 51.61 | 36,751,272 | +1.05(+2.08%) |
May 19, 2020 | 50.89 | 51.12 | 50.55 | 50.56 | 35,223,044 | -0.71(-1.38%) |
May 18, 2020 | 50.52 | 51.38 | 50.49 | 51.26 | 44,780,336 | +1.99(+4.04%) |
May 15, 2020 | 49.16 | 49.47 | 48.95 | 49.27 | 38,159,948 | +0.04(+0.09%) |
May 14, 2020 | 48.55 | 49.29 | 48.24 | 49.23 | 46,143,880 | -0.47(-0.95%) |
May 13, 2020 | 50.39 | 50.40 | 49.45 | 49.70 | 35,735,464 | -0.38(-0.77%) |
May 12, 2020 | 50.88 | 50.93 | 50.08 | 50.08 | 66,327,868 | -0.64(-1.27%) |
May 11, 2020 | 50.47 | 50.87 | 50.39 | 50.73 | 34,450,320 | -0.04(-0.09%) |
May 08, 2020 | 50.54 | 50.78 | 50.46 | 50.77 | 22,889,542 | +0.85(+1.70%) |
May 07, 2020 | 49.91 | 50.16 | 49.68 | 49.92 | 34,289,572 | +0.74(+1.51%) |
May 06, 2020 | 49.89 | 49.92 | 49.18 | 49.18 | 25,296,698 | -0.32(-0.65%) |
May 05, 2020 | 49.78 | 49.96 | 49.42 | 49.50 | 26,263,042 | +0.09(+0.18%) |
May 04, 2020 | 49.06 | 49.42 | 48.86 | 49.41 | 26,232,664 | -0.02(-0.04%) |
May 01, 2020 | 49.78 | 49.85 | 49.23 | 49.43 | 35,923,700 | -1.10(-2.17%) |
Apr 30, 2020 | 50.91 | 50.99 | 50.25 | 50.53 | 58,420,236 | -1.07(-2.08%) |
Apr 29, 2020 | 51.40 | 51.78 | 51.28 | 51.60 | 39,091,312 | +1.26(+2.50%) |
Apr 28, 2020 | 50.99 | 51.00 | 50.31 | 50.34 | 39,312,472 | +0.38(+0.75%) |
Apr 27, 2020 | 49.65 | 50.08 | 49.57 | 49.97 | 34,466,616 | +0.65(+1.32%) |
Apr 24, 2020 | 49.12 | 49.36 | 48.74 | 49.32 | 34,083,988 | +0.56(+1.15%) |
Apr 23, 2020 | 49.00 | 49.71 | 48.64 | 48.75 | 38,885,028 | -0.15(-0.31%) |
Apr 22, 2020 | 48.91 | 49.01 | 48.69 | 48.90 | 32,166,940 | +0.81(+1.69%) |
Apr 21, 2020 | 48.32 | 48.69 | 47.94 | 48.09 | 39,782,600 | -0.96(-1.95%) |
Apr 20, 2020 | 49.18 | 49.81 | 49.04 | 49.05 | 28,074,734 | -0.74(-1.49%) |
Apr 17, 2020 | 49.66 | 49.85 | 49.23 | 49.79 | 40,532,440 | +1.29(+2.65%) |
Apr 16, 2020 | 48.66 | 48.73 | 48.04 | 48.50 | 41,740,508 | +0.03(+0.06%) |
Apr 15, 2020 | 48.64 | 48.86 | 48.34 | 48.48 | 33,763,408 | -1.56(-3.12%) |
Apr 14, 2020 | 49.95 | 50.41 | 49.85 | 50.04 | 41,327,888 | +0.88(+1.78%) |
Apr 13, 2020 | 49.49 | 49.57 | 48.79 | 49.16 | 37,419,756 | -0.47(-0.95%) |
Apr 09, 2020 | 49.29 | 49.82 | 49.13 | 49.64 | 47,265,476 | +1.10(+2.26%) |
Apr 08, 2020 | 48.28 | 48.75 | 47.87 | 48.54 | 39,499,996 | +0.39(+0.82%) |
Apr 07, 2020 | 49.50 | 49.57 | 48.06 | 48.15 | 41,053,428 | +0.27(+0.56%) |
Apr 06, 2020 | 47.12 | 48.06 | 46.98 | 47.88 | 47,308,292 | +2.41(+5.30%) |
Apr 03, 2020 | 45.79 | 45.97 | 45.18 | 45.47 | 36,977,508 | -1.06(-2.28%) |
Apr 02, 2020 | 45.71 | 46.71 | 45.56 | 46.53 | 42,551,592 | +0.89(+1.96%) |
Apr 01, 2020 | 46.21 | 46.69 | 45.60 | 45.64 | 45,856,000 | -2.12(-4.43%) |
Mar 31, 2020 | 47.42 | 48.18 | 47.16 | 47.75 | 72,664,376 | -0.42(-0.87%) |
Mar 30, 2020 | 47.39 | 48.21 | 47.07 | 48.17 | 51,484,404 | +0.96(+2.02%) |
Mar 27, 2020 | 46.84 | 48.00 | 46.48 | 47.22 | 59,751,628 | -1.38(-2.85%) |
Mar 26, 2020 | 46.79 | 48.68 | 46.79 | 48.60 | 67,744,584 | +2.08(+4.47%) |
Mar 25, 2020 | 45.56 | 47.26 | 44.91 | 46.52 | 67,625,368 | +1.46(+3.25%) |
Mar 24, 2020 | 44.69 | 45.39 | 44.15 | 45.05 | 57,228,356 | +3.52(+8.47%) |
Mar 23, 2020 | 42.29 | 42.54 | 41.26 | 41.54 | 69,083,512 | -0.49(-1.17%) |
Mar 20, 2020 | 43.65 | 44.12 | 41.98 | 42.03 | 70,309,288 | -0.53(-1.24%) |
Mar 19, 2020 | 41.86 | 43.50 | 41.50 | 42.55 | 73,735,216 | +0.65(+1.56%) |
Mar 18, 2020 | 41.70 | 42.98 | 40.84 | 41.90 | 83,874,344 | -2.55(-5.73%) |
Mar 17, 2020 | 42.98 | 44.57 | 42.30 | 44.45 | 61,624,564 | +2.06(+4.87%) |
Mar 16, 2020 | 41.62 | 43.83 | 40.88 | 42.38 | 60,591,576 | -4.88(-10.32%) |
Mar 13, 2020 | 47.45 | 47.61 | 44.46 | 47.26 | 82,384,128 | +2.70(+6.05%) |
Mar 12, 2020 | 46.27 | 46.41 | 43.95 | 44.56 | 102,046,400 | -5.50(-10.99%) |
Mar 11, 2020 | 51.40 | 51.53 | 49.74 | 50.07 | 86,717,072 | -2.69(-5.10%) |
Mar 10, 2020 | 52.88 | 53.03 | 51.08 | 52.75 | 123,216,448 | +1.88(+3.69%) |
Mar 09, 2020 | 51.82 | 52.53 | 50.70 | 50.88 | 76,608,368 | -4.28(-7.76%) |
Mar 06, 2020 | 54.99 | 55.47 | 54.63 | 55.16 | 71,959,688 | -0.84(-1.50%) |
Mar 05, 2020 | 56.24 | 56.60 | 55.75 | 56.00 | 51,827,160 | -1.53(-2.66%) |
Mar 04, 2020 | 56.84 | 57.58 | 56.36 | 57.52 | 46,663,668 | +1.67(+2.99%) |
Mar 03, 2020 | 56.78 | 57.41 | 55.43 | 55.85 | 86,966,776 | -0.46(-0.81%) |
Mar 02, 2020 | 55.59 | 56.42 | 55.12 | 56.31 | 88,081,616 | +0.71(+1.29%) |
Feb 28, 2020 | 54.72 | 55.69 | 54.19 | 55.60 | 137,681,280 | -0.34(-0.61%) |
Feb 27, 2020 | 56.73 | 57.35 | 55.91 | 55.93 | 89,772,616 | -1.71(-2.96%) |
Feb 26, 2020 | 58.06 | 58.44 | 57.60 | 57.64 | 72,730,976 | +0.07(+0.12%) |
Feb 25, 2020 | 58.80 | 58.86 | 57.48 | 57.57 | 62,156,140 | -0.96(-1.65%) |
Feb 24, 2020 | 58.51 | 58.98 | 58.51 | 58.53 | 57,820,104 | -2.44(-4.00%) |
Feb 21, 2020 | 61.06 | 61.11 | 60.79 | 60.97 | 27,274,042 | -0.29(-0.47%) |
Feb 20, 2020 | 61.38 | 61.52 | 60.91 | 61.26 | 27,548,852 | -0.37(-0.59%) |
Feb 19, 2020 | 61.63 | 61.73 | 61.58 | 61.62 | 18,172,926 | +0.21(+0.33%) |
Feb 18, 2020 | 61.37 | 61.54 | 61.30 | 61.42 | 32,692,156 | -0.39(-0.64%) |
Feb 14, 2020 | 61.91 | 61.93 | 61.66 | 61.81 | 16,798,442 | -0.11(-0.17%) |
Feb 13, 2020 | 61.79 | 62.09 | 61.72 | 61.92 | 22,517,096 | -0.44(-0.70%) |
Feb 12, 2020 | 62.35 | 62.40 | 62.24 | 62.36 | 14,797,942 | +0.21(+0.35%) |
Feb 11, 2020 | 62.15 | 62.27 | 62.02 | 62.14 | 17,957,826 | +0.42(+0.68%) |
Feb 10, 2020 | 61.50 | 61.75 | 61.50 | 61.72 | 15,625,900 | +0.12(+0.20%) |
Feb 07, 2020 | 61.82 | 61.86 | 61.58 | 61.60 | 24,840,088 | -0.59(-0.95%) |
Feb 06, 2020 | 62.21 | 62.24 | 62.08 | 62.19 | 26,222,028 | +0.17(+0.27%) |
Feb 05, 2020 | 62.02 | 62.06 | 61.81 | 62.02 | 31,528,062 | +0.59(+0.96%) |
Feb 04, 2020 | 61.33 | 61.52 | 61.27 | 61.43 | 36,429,328 | +1.01(+1.67%) |
Feb 03, 2020 | 60.45 | 60.73 | 60.38 | 60.42 | 39,505,676 | +0.14(+0.24%) |
Jan 31, 2020 | 60.74 | 60.76 | 60.08 | 60.28 | 44,894,776 | -1.04(-1.69%) |
Jan 30, 2020 | 60.87 | 61.34 | 60.72 | 61.31 | 29,426,970 | -0.05(-0.09%) |
Jan 29, 2020 | 61.47 | 61.57 | 61.28 | 61.37 | 16,699,438 | +0.01(+0.01%) |
Jan 28, 2020 | 61.06 | 61.40 | 60.97 | 61.36 | 20,153,334 | +0.57(+0.94%) |
Jan 27, 2020 | 60.87 | 61.12 | 60.78 | 60.78 | 35,795,268 | -1.29(-2.07%) |
Jan 24, 2020 | 62.60 | 62.60 | 61.96 | 62.07 | 26,988,900 | -0.27(-0.43%) |
Jan 23, 2020 | 62.26 | 62.41 | 61.95 | 62.34 | 20,957,650 | -0.15(-0.24%) |
Jan 22, 2020 | 62.65 | 62.67 | 62.45 | 62.49 | 15,725,990 | +0.13(+0.20%) |
Jan 21, 2020 | 62.58 | 62.65 | 62.36 | 62.37 | 22,420,280 | -0.50(-0.80%) |
Jan 17, 2020 | 62.85 | 62.90 | 62.71 | 62.87 | 20,681,620 | +0.19(+0.30%) |
Jan 16, 2020 | 62.52 | 62.71 | 62.45 | 62.68 | 14,423,212 | +0.26(+0.42%) |
Jan 15, 2020 | 62.37 | 62.52 | 62.33 | 62.42 | 13,678,222 | +0.00(+0.00%) |
Jan 14, 2020 | 62.24 | 62.53 | 62.23 | 62.42 | 32,272,032 | +0.06(+0.10%) |
Jan 13, 2020 | 62.09 | 62.39 | 61.96 | 62.36 | 18,408,332 | +0.32(+0.52%) |
Jan 10, 2020 | 62.22 | 62.33 | 61.96 | 62.04 | 37,875,924 | -0.23(-0.37%) |
Jan 09, 2020 | 62.24 | 62.30 | 62.12 | 62.27 | 15,392,439 | +0.14(+0.23%) |
Jan 08, 2020 | 61.87 | 62.29 | 61.87 | 62.12 | 15,952,686 | +0.18(+0.29%) |
Jan 07, 2020 | 62.10 | 62.12 | 61.90 | 61.95 | 16,920,438 | -0.17(-0.27%) |
Jan 06, 2020 | 61.78 | 62.14 | 61.77 | 62.12 | 25,342,004 | +0.24(+0.39%) |
Jan 03, 2020 | 61.80 | 62.26 | 61.80 | 61.87 | 33,497,694 | -0.78(-1.24%) |
Jan 02, 2020 | 62.49 | 62.67 | 62.38 | 62.65 | 27,707,454 | +0.63(+1.01%) |
Dec 31, 2019 | 61.80 | 62.06 | 61.61 | 62.03 | 22,549,544 | +0.29(+0.46%) |
Dec 30, 2019 | 62.31 | 62.32 | 61.72 | 61.74 | 26,946,332 | -0.46(-0.75%) |
Dec 27, 2019 | 62.38 | 62.39 | 62.16 | 62.21 | 18,227,626 | +0.11(+0.17%) |
Dec 26, 2019 | 61.95 | 62.12 | 61.87 | 62.10 | 9,372,679 | +0.27(+0.43%) |
Dec 24, 2019 | 61.88 | 61.88 | 61.78 | 61.83 | 6,657,691 | -0.06(-0.10%) |
Dec 23, 2019 | 61.85 | 61.93 | 61.79 | 61.89 | 23,861,234 | +0.10(+0.16%) |
Dec 20, 2019 | 61.89 | 61.92 | 61.78 | 61.79 | 43,199,704 | +0.04(+0.07%) |
Dec 19, 2019 | 61.62 | 61.77 | 61.57 | 61.75 | 29,039,546 | +0.00(+0.00%) |
Dec 18, 2019 | 61.76 | 61.82 | 61.64 | 61.75 | 20,812,946 | -0.08(-0.13%) |
Dec 17, 2019 | 61.90 | 61.99 | 61.83 | 61.83 | 31,471,028 | -0.36(-0.57%) |
Dec 16, 2019 | 62.17 | 62.27 | 62.09 | 62.19 | 38,069,060 | +0.66(+1.07%) |
Dec 13, 2019 | 61.44 | 61.81 | 61.30 | 61.53 | 53,441,136 | +0.42(+0.69%) |
Dec 12, 2019 | 60.63 | 61.17 | 60.59 | 61.11 | 34,734,784 | +0.41(+0.67%) |
Dec 11, 2019 | 60.41 | 60.76 | 60.39 | 60.70 | 18,733,148 | +0.32(+0.53%) |
Dec 10, 2019 | 60.29 | 60.51 | 60.19 | 60.38 | 26,513,406 | +0.03(+0.04%) |
Dec 09, 2019 | 60.57 | 60.66 | 60.36 | 60.36 | 24,845,936 | -0.32(-0.52%) |
Dec 06, 2019 | 60.61 | 60.69 | 60.55 | 60.67 | 26,242,244 | +0.55(+0.91%) |
Dec 05, 2019 | 60.28 | 60.28 | 60.03 | 60.13 | 23,819,754 | -0.11(-0.19%) |
Dec 04, 2019 | 60.06 | 60.25 | 60.01 | 60.24 | 24,637,718 | +0.55(+0.92%) |
Dec 03, 2019 | 59.38 | 59.73 | 59.20 | 59.69 | 32,225,736 | -0.22(-0.37%) |
Dec 02, 2019 | 60.15 | 60.19 | 59.65 | 59.91 | 43,989,476 | -0.31(-0.51%) |
Nov 29, 2019 | 60.26 | 60.36 | 60.19 | 60.22 | 13,118,122 | -0.42(-0.70%) |
Nov 27, 2019 | 60.57 | 60.67 | 60.54 | 60.65 | 19,180,686 | +0.16(+0.26%) |
Nov 26, 2019 | 60.43 | 60.54 | 60.38 | 60.49 | 27,483,592 | -0.04(-0.06%) |
Nov 25, 2019 | 60.31 | 60.52 | 60.31 | 60.52 | 21,883,028 | +0.48(+0.79%) |
Nov 22, 2019 | 60.12 | 60.16 | 59.90 | 60.05 | 16,947,104 | +0.17(+0.28%) |
Nov 21, 2019 | 59.95 | 59.98 | 59.73 | 59.88 | 16,182,018 | -0.08(-0.13%) |
Nov 20, 2019 | 60.01 | 60.15 | 59.78 | 59.96 | 23,384,402 | -0.38(-0.63%) |
Nov 19, 2019 | 60.59 | 60.62 | 60.26 | 60.34 | 21,131,010 | -0.08(-0.13%) |
Nov 18, 2019 | 60.28 | 60.47 | 60.18 | 60.42 | 23,307,726 | +0.07(+0.12%) |
Nov 15, 2019 | 60.11 | 60.35 | 60.10 | 60.35 | 26,598,864 | +0.38(+0.63%) |
Nov 14, 2019 | 59.83 | 60.00 | 59.76 | 59.97 | 20,232,160 | -0.17(-0.28%) |
Nov 13, 2019 | 59.92 | 60.17 | 59.90 | 60.13 | 24,284,290 | -0.21(-0.35%) |
Nov 12, 2019 | 60.31 | 60.47 | 60.22 | 60.35 | 21,023,842 | +0.03(+0.04%) |
Nov 11, 2019 | 60.08 | 60.34 | 60.08 | 60.32 | 9,672,909 | -0.08(-0.13%) |
Nov 08, 2019 | 60.22 | 60.40 | 60.09 | 60.40 | 11,659,596 | -0.04(-0.06%) |
Nov 07, 2019 | 60.58 | 60.63 | 60.41 | 60.43 | 24,082,152 | +0.19(+0.31%) |
Nov 06, 2019 | 60.34 | 60.40 | 60.16 | 60.25 | 18,789,654 | -0.03(-0.04%) |
Nov 05, 2019 | 60.32 | 60.37 | 60.16 | 60.28 | 17,805,334 | -0.11(-0.19%) |
Nov 04, 2019 | 60.49 | 60.53 | 60.27 | 60.39 | 23,129,362 | +0.31(+0.51%) |
Nov 01, 2019 | 59.93 | 60.08 | 59.89 | 60.08 | 36,611,548 | +0.53(+0.89%) |
Oct 31, 2019 | 59.51 | 59.55 | 59.28 | 59.55 | 24,961,160 | -0.14(-0.24%) |
Oct 30, 2019 | 59.39 | 59.69 | 59.11 | 59.69 | 25,578,148 | +0.25(+0.42%) |
Oct 29, 2019 | 59.23 | 59.47 | 59.21 | 59.45 | 17,267,162 | -0.02(-0.03%) |
Oct 28, 2019 | 59.29 | 59.48 | 59.28 | 59.46 | 18,669,510 | +0.27(+0.45%) |
Oct 25, 2019 | 58.97 | 59.24 | 58.96 | 59.20 | 19,454,662 | +0.06(+0.10%) |
Oct 24, 2019 | 59.24 | 59.25 | 59.02 | 59.14 | 26,740,816 | +0.11(+0.18%) |
Oct 23, 2019 | 58.83 | 59.03 | 58.76 | 59.03 | 16,083,312 | +0.32(+0.54%) |
Oct 22, 2019 | 58.90 | 59.10 | 58.70 | 58.71 | 24,632,460 | -0.14(-0.24%) |
Oct 21, 2019 | 58.92 | 58.96 | 58.82 | 58.85 | 33,711,012 | +0.32(+0.54%) |
Oct 18, 2019 | 58.48 | 58.64 | 58.31 | 58.54 | 24,279,808 | -0.03(-0.05%) |
Oct 17, 2019 | 58.72 | 58.76 | 58.41 | 58.56 | 30,552,666 | +0.14(+0.24%) |
Oct 16, 2019 | 58.31 | 58.55 | 58.27 | 58.42 | 32,393,398 | +0.09(+0.15%) |
Oct 15, 2019 | 57.91 | 58.52 | 57.86 | 58.33 | 28,271,734 | +0.67(+1.16%) |
Oct 14, 2019 | 57.63 | 57.77 | 57.59 | 57.66 | 14,335,030 | -0.24(-0.41%) |
Oct 11, 2019 | 57.74 | 58.14 | 57.74 | 57.90 | 42,719,852 | +1.02(+1.79%) |
Oct 10, 2019 | 56.46 | 56.91 | 56.42 | 56.88 | 30,735,196 | +0.40(+0.70%) |
Oct 09, 2019 | 56.54 | 56.60 | 56.33 | 56.49 | 26,027,180 | +0.41(+0.72%) |
Oct 08, 2019 | 56.32 | 56.36 | 56.04 | 56.08 | 31,923,318 | -0.53(-0.94%) |
Oct 07, 2019 | 56.64 | 56.89 | 56.60 | 56.61 | 21,768,588 | -0.07(-0.12%) |
Oct 04, 2019 | 56.28 | 56.71 | 56.24 | 56.68 | 21,815,722 | +0.44(+0.79%) |
Oct 03, 2019 | 55.88 | 56.26 | 55.63 | 56.24 | 44,847,496 | +0.37(+0.66%) |
Oct 02, 2019 | 56.29 | 56.34 | 55.74 | 55.87 | 50,451,720 | -1.17(-2.04%) |
Oct 01, 2019 | 57.43 | 57.48 | 56.94 | 57.03 | 48,178,616 | -0.57(-0.98%) |
Sep 30, 2019 | 57.39 | 57.62 | 57.37 | 57.60 | 28,782,730 | +0.21(+0.37%) |
Sep 27, 2019 | 57.58 | 57.67 | 57.27 | 57.39 | 23,330,288 | -0.19(-0.34%) |
Sep 26, 2019 | 57.68 | 57.72 | 57.49 | 57.58 | 28,526,576 | +0.21(+0.37%) |
Sep 25, 2019 | 57.23 | 57.46 | 57.03 | 57.37 | 24,166,422 | -0.17(-0.29%) |
Sep 24, 2019 | 57.90 | 57.95 | 57.50 | 57.54 | 36,492,056 | -0.22(-0.38%) |
Sep 23, 2019 | 57.59 | 57.80 | 57.53 | 57.76 | 17,544,590 | -0.15(-0.26%) |
Sep 20, 2019 | 58.11 | 58.20 | 57.84 | 57.91 | 40,730,472 | -0.13(-0.23%) |
Sep 19, 2019 | 58.15 | 58.25 | 58.02 | 58.04 | 21,526,404 | +0.19(+0.34%) |
Sep 18, 2019 | 57.78 | 57.92 | 57.51 | 57.85 | 20,183,242 | -0.07(-0.12%) |
Sep 17, 2019 | 57.63 | 57.96 | 57.58 | 57.92 | 26,995,876 | +0.19(+0.34%) |
Sep 16, 2019 | 57.88 | 57.91 | 57.69 | 57.72 | 35,190,696 | -0.52(-0.89%) |
Sep 13, 2019 | 58.20 | 58.36 | 58.12 | 58.24 | 25,056,562 | +0.33(+0.56%) |
Sep 12, 2019 | 57.63 | 57.99 | 57.55 | 57.92 | 34,294,804 | +0.34(+0.58%) |
Sep 11, 2019 | 57.43 | 57.60 | 57.38 | 57.58 | 20,846,210 | +0.32(+0.56%) |
Sep 10, 2019 | 57.06 | 57.31 | 56.95 | 57.26 | 21,543,132 | +0.10(+0.17%) |
Sep 09, 2019 | 57.18 | 57.18 | 57.03 | 57.17 | 18,075,158 | +0.17(+0.29%) |
Sep 06, 2019 | 56.98 | 57.14 | 56.93 | 57.00 | 24,157,650 | +0.19(+0.33%) |
Sep 05, 2019 | 56.91 | 57.03 | 56.80 | 56.81 | 25,207,912 | +0.30(+0.53%) |
Sep 04, 2019 | 56.30 | 56.51 | 56.23 | 56.51 | 29,004,418 | +0.79(+1.41%) |
Sep 03, 2019 | 55.51 | 55.73 | 55.45 | 55.73 | 38,490,444 | -0.11(-0.19%) |
Aug 30, 2019 | 56.00 | 56.02 | 55.59 | 55.83 | 37,957,316 | +0.22(+0.40%) |
Aug 29, 2019 | 55.66 | 55.73 | 55.47 | 55.61 | 21,563,384 | +0.48(+0.87%) |
Aug 28, 2019 | 55.00 | 55.32 | 54.84 | 55.13 | 28,335,482 | +0.00(+0.00%) |
Aug 27, 2019 | 55.44 | 55.49 | 55.13 | 55.13 | 27,750,260 | -0.04(-0.08%) |
Aug 26, 2019 | 55.29 | 55.30 | 54.99 | 55.18 | 31,444,784 | +0.45(+0.82%) |
Aug 23, 2019 | 55.29 | 55.66 | 54.72 | 54.73 | 38,957,212 | -0.69(-1.24%) |
Aug 22, 2019 | 55.55 | 55.62 | 55.21 | 55.42 | 23,214,516 | -0.11(-0.19%) |
Aug 21, 2019 | 55.66 | 55.74 | 55.52 | 55.52 | 29,403,498 | +0.39(+0.70%) |
Aug 20, 2019 | 55.30 | 55.32 | 55.06 | 55.13 | 24,578,834 | -0.19(-0.34%) |
Aug 19, 2019 | 55.49 | 55.51 | 55.31 | 55.32 | 26,037,458 | +0.34(+0.61%) |
Aug 16, 2019 | 54.64 | 55.04 | 54.64 | 54.98 | 27,361,696 | +0.65(+1.20%) |
Aug 15, 2019 | 54.39 | 54.50 | 54.11 | 54.33 | 46,345,004 | +0.19(+0.34%) |
Aug 14, 2019 | 54.63 | 54.71 | 54.15 | 54.15 | 44,937,608 | -1.53(-2.74%) |
Aug 13, 2019 | 55.05 | 55.82 | 54.99 | 55.67 | 35,830,696 | +0.52(+0.94%) |
Aug 12, 2019 | 55.37 | 55.53 | 55.06 | 55.15 | 21,653,696 | -0.44(-0.79%) |
Aug 09, 2019 | 55.82 | 55.86 | 55.46 | 55.59 | 26,296,472 | -0.39(-0.69%) |
Aug 08, 2019 | 55.66 | 56.12 | 55.59 | 55.98 | 33,008,856 | +0.54(+0.97%) |
Aug 07, 2019 | 55.00 | 55.55 | 54.84 | 55.44 | 47,339,796 | +0.21(+0.38%) |
Aug 06, 2019 | 55.29 | 55.37 | 54.83 | 55.23 | 38,387,680 | +0.37(+0.68%) |
Aug 05, 2019 | 55.45 | 55.45 | 54.61 | 54.86 | 62,003,160 | -1.40(-2.50%) |
Aug 02, 2019 | 56.55 | 56.55 | 56.04 | 56.27 | 42,769,552 | -0.50(-0.89%) |
Aug 01, 2019 | 57.00 | 57.47 | 56.54 | 56.77 | 43,664,748 | -0.16(-0.28%) |
Jul 31, 2019 | 57.28 | 57.45 | 56.53 | 56.93 | 36,929,052 | -0.38(-0.66%) |
Jul 30, 2019 | 57.33 | 57.36 | 57.18 | 57.31 | 28,241,326 | -0.67(-1.16%) |
Jul 29, 2019 | 58.05 | 58.06 | 57.88 | 57.98 | 13,195,521 | +0.12(+0.21%) |
Jul 26, 2019 | 57.90 | 57.94 | 57.83 | 57.86 | 18,811,950 | +0.11(+0.20%) |
Jul 25, 2019 | 58.16 | 58.17 | 57.68 | 57.74 | 27,497,378 | -0.59(-1.01%) |
Jul 24, 2019 | 58.13 | 58.33 | 58.12 | 58.33 | 12,671,385 | +0.04(+0.08%) |
Jul 23, 2019 | 58.28 | 58.34 | 58.16 | 58.29 | 24,994,218 | +0.36(+0.63%) |
Jul 22, 2019 | 57.94 | 58.00 | 57.83 | 57.93 | 17,212,828 | +0.06(+0.11%) |
Jul 19, 2019 | 58.01 | 58.08 | 57.84 | 57.86 | 19,142,646 | -0.17(-0.29%) |
Jul 18, 2019 | 57.63 | 58.03 | 57.57 | 58.03 | 21,103,942 | +0.18(+0.31%) |
Jul 17, 2019 | 58.09 | 58.09 | 57.83 | 57.86 | 15,078,646 | -0.08(-0.14%) |
Jul 16, 2019 | 58.01 | 58.12 | 57.88 | 57.94 | 26,765,162 | -0.24(-0.41%) |
Jul 15, 2019 | 58.18 | 58.23 | 58.09 | 58.17 | 13,996,746 | +0.05(+0.09%) |
Jul 12, 2019 | 58.02 | 58.12 | 57.94 | 58.12 | 16,369,943 | +0.07(+0.12%) |
Jul 11, 2019 | 58.18 | 58.21 | 57.90 | 58.05 | 15,876,831 | -0.02(-0.03%) |
Jul 10, 2019 | 58.14 | 58.24 | 57.96 | 58.07 | 17,040,252 | +0.20(+0.35%) |
Jul 09, 2019 | 57.71 | 57.89 | 57.68 | 57.86 | 13,202,695 | -0.25(-0.43%) |
Jul 08, 2019 | 58.12 | 58.22 | 58.08 | 58.11 | 17,932,378 | -0.34(-0.57%) |
Jul 05, 2019 | 58.39 | 58.48 | 58.09 | 58.45 | 24,562,952 | -0.45(-0.76%) |
Jul 03, 2019 | 58.82 | 58.93 | 58.78 | 58.90 | 16,256,503 | +0.40(+0.68%) |
Jul 02, 2019 | 58.45 | 58.55 | 58.41 | 58.50 | 29,487,362 | +0.17(+0.29%) |
Jul 01, 2019 | 58.64 | 58.64 | 58.19 | 58.33 | 29,006,966 | +0.27(+0.47%) |
Jun 28, 2019 | 57.98 | 58.12 | 57.94 | 58.06 | 31,323,590 | +0.33(+0.57%) |
Jun 27, 2019 | 57.74 | 57.83 | 57.71 | 57.73 | 16,347,795 | +0.14(+0.25%) |
Jun 26, 2019 | 57.74 | 57.78 | 57.59 | 57.59 | 14,910,959 | +0.07(+0.12%) |
Jun 25, 2019 | 57.93 | 57.94 | 57.52 | 57.52 | 27,593,456 | -0.34(-0.60%) |
Jun 24, 2019 | 57.91 | 57.98 | 57.85 | 57.86 | 26,309,392 | +0.12(+0.21%) |
Jun 21, 2019 | 57.74 | 57.91 | 57.70 | 57.74 | 28,340,310 | -0.25(-0.43%) |
Jun 20, 2019 | 58.15 | 58.17 | 57.80 | 57.99 | 37,153,588 | +0.50(+0.88%) |
Jun 19, 2019 | 57.26 | 57.59 | 57.22 | 57.48 | 28,408,232 | +0.35(+0.62%) |
Jun 18, 2019 | 56.84 | 57.16 | 56.82 | 57.13 | 38,519,988 | +0.75(+1.33%) |
Jun 17, 2019 | 56.35 | 56.50 | 56.32 | 56.38 | 25,604,036 | +0.04(+0.07%) |
Jun 14, 2019 | 56.42 | 56.42 | 56.28 | 56.34 | 43,026,224 | -0.42(-0.73%) |
Jun 13, 2019 | 56.84 | 56.87 | 56.61 | 56.75 | 27,982,338 | +0.05(+0.09%) |
Jun 12, 2019 | 56.90 | 56.98 | 56.67 | 56.70 | 19,789,304 | -0.42(-0.74%) |
Jun 11, 2019 | 57.36 | 57.38 | 57.05 | 57.13 | 25,739,184 | +0.29(+0.50%) |
Jun 10, 2019 | 56.83 | 57.00 | 56.78 | 56.84 | 24,791,710 | +0.16(+0.27%) |
Jun 07, 2019 | 56.51 | 56.83 | 56.49 | 56.69 | 35,876,508 | +0.71(+1.27%) |
Jun 06, 2019 | 55.97 | 56.09 | 55.83 | 55.98 | 33,062,372 | +0.22(+0.40%) |
Jun 05, 2019 | 56.02 | 56.03 | 55.67 | 55.75 | 21,992,330 | -0.02(-0.03%) |
Jun 04, 2019 | 55.52 | 55.82 | 55.37 | 55.77 | 39,602,408 | +0.63(+1.14%) |