Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.33 | 65.50 | 65.16 | 65.20 | 12,800,000 | -0.40(-0.61%) |
Nov 27, 2019 | 65.77 | 65.88 | 65.47 | 65.61 | 18,810,000 | -0.04(-0.07%) |
Nov 26, 2019 | 65.50 | 65.70 | 65.20 | 65.65 | 21,909,580 | +0.37(+0.56%) |
Nov 25, 2019 | 64.81 | 65.52 | 64.78 | 65.28 | 23,590,920 | +0.60(+0.93%) |
Nov 22, 2019 | 65.15 | 65.34 | 64.47 | 64.68 | 27,778,000 | -0.32(-0.50%) |
Nov 21, 2019 | 65.11 | 65.56 | 64.54 | 65.01 | 25,541,240 | -0.09(-0.13%) |
Nov 20, 2019 | 65.57 | 65.66 | 64.46 | 65.09 | 28,893,280 | -0.54(-0.82%) |
Nov 19, 2019 | 66.33 | 66.33 | 65.59 | 65.63 | 21,863,440 | -0.36(-0.55%) |
Nov 18, 2019 | 66.62 | 66.70 | 65.81 | 65.99 | 27,983,320 | -0.69(-1.03%) |
Nov 15, 2019 | 65.75 | 66.68 | 65.59 | 66.68 | 39,298,000 | +1.22(+1.86%) |
Nov 14, 2019 | 64.75 | 65.79 | 64.70 | 65.46 | 28,948,980 | +0.65(+1.00%) |
Nov 13, 2019 | 64.66 | 65.13 | 64.61 | 64.81 | 21,114,220 | -0.05(-0.08%) |
Nov 12, 2019 | 64.93 | 65.47 | 64.71 | 64.86 | 28,852,840 | -0.05(-0.08%) |
Nov 11, 2019 | 65.20 | 65.25 | 64.79 | 64.91 | 17,234,520 | -0.54(-0.82%) |
Nov 08, 2019 | 65.08 | 65.86 | 65.08 | 65.45 | 30,436,000 | +0.10(+0.16%) |
Nov 07, 2019 | 64.71 | 66.13 | 64.69 | 65.35 | 45,124,880 | +0.80(+1.23%) |
Nov 06, 2019 | 64.50 | 64.65 | 64.11 | 64.55 | 24,604,120 | -0.02(-0.03%) |
Nov 05, 2019 | 64.56 | 64.86 | 64.47 | 64.57 | 25,141,180 | +0.09(+0.14%) |
Nov 04, 2019 | 63.81 | 64.62 | 63.81 | 64.48 | 30,618,140 | +0.87(+1.36%) |
Nov 01, 2019 | 63.29 | 63.65 | 62.99 | 63.61 | 28,812,000 | +0.67(+1.07%) |
Oct 31, 2019 | 63.00 | 63.33 | 62.47 | 62.94 | 31,902,080 | -0.09(-0.15%) |
Oct 30, 2019 | 62.76 | 63.40 | 62.53 | 63.03 | 29,189,360 | +0.00(+0.00%) |
Oct 29, 2019 | 63.80 | 64.04 | 62.78 | 63.03 | 52,636,620 | -1.42(-2.20%) |
Oct 28, 2019 | 63.75 | 64.96 | 63.62 | 64.45 | 65,312,240 | +1.23(+1.95%) |
Oct 25, 2019 | 62.60 | 63.40 | 62.46 | 63.22 | 27,104,000 | +0.26(+0.41%) |
Oct 24, 2019 | 62.96 | 63.15 | 62.62 | 62.96 | 22,791,640 | +0.07(+0.12%) |
Oct 23, 2019 | 62.01 | 62.90 | 62.01 | 62.88 | 23,515,800 | +0.82(+1.32%) |
Oct 22, 2019 | 62.22 | 62.44 | 61.99 | 62.06 | 25,635,000 | -0.15(-0.25%) |
Oct 21, 2019 | 62.44 | 62.68 | 62.00 | 62.21 | 20,598,000 | -0.01(-0.01%) |
Oct 18, 2019 | 62.73 | 62.91 | 62.01 | 62.22 | 31,646,000 | -0.42(-0.67%) |
Oct 17, 2019 | 62.57 | 63.19 | 62.49 | 62.64 | 21,279,460 | +0.49(+0.79%) |
Oct 16, 2019 | 62.09 | 62.71 | 61.93 | 62.15 | 23,018,820 | +0.04(+0.06%) |
Oct 15, 2019 | 61.08 | 62.36 | 61.05 | 62.11 | 30,538,980 | +1.22(+2.01%) |
Oct 14, 2019 | 60.69 | 61.29 | 60.59 | 60.89 | 13,674,900 | +0.10(+0.17%) |
Oct 11, 2019 | 61.20 | 61.44 | 60.68 | 60.79 | 22,528,000 | +0.31(+0.52%) |
Oct 10, 2019 | 59.93 | 60.78 | 59.89 | 60.47 | 13,356,400 | +0.35(+0.59%) |
Oct 09, 2019 | 60.07 | 60.42 | 59.91 | 60.12 | 16,256,820 | +0.61(+1.03%) |
Oct 08, 2019 | 59.94 | 60.34 | 59.47 | 59.51 | 20,646,800 | -0.91(-1.50%) |
Oct 07, 2019 | 60.35 | 60.95 | 60.22 | 60.41 | 17,578,320 | -0.14(-0.22%) |
Oct 04, 2019 | 59.71 | 60.62 | 59.55 | 60.55 | 24,572,000 | +1.08(+1.81%) |
Oct 03, 2019 | 59.17 | 59.55 | 58.16 | 59.47 | 29,386,280 | +0.58(+0.98%) |
Oct 02, 2019 | 59.83 | 59.94 | 58.63 | 58.90 | 33,478,820 | -1.40(-2.33%) |
Oct 01, 2019 | 61.12 | 61.64 | 60.28 | 60.30 | 25,653,160 | -0.76(-1.24%) |
Sep 30, 2019 | 61.35 | 61.37 | 60.67 | 61.06 | 25,891,860 | -0.24(-0.39%) |
Sep 27, 2019 | 62.14 | 62.25 | 60.76 | 61.30 | 34,448,000 | -0.82(-1.32%) |
Sep 26, 2019 | 62.11 | 62.23 | 61.59 | 62.11 | 23,429,400 | -0.14(-0.23%) |
Sep 25, 2019 | 60.80 | 62.40 | 60.46 | 62.26 | 27,096,620 | +1.34(+2.20%) |
Sep 24, 2019 | 62.00 | 62.36 | 60.53 | 60.92 | 36,709,960 | -0.82(-1.33%) |
Sep 23, 2019 | 61.33 | 61.98 | 61.19 | 61.73 | 23,898,400 | +0.24(+0.39%) |
Sep 20, 2019 | 61.68 | 62.14 | 61.18 | 61.49 | 38,754,000 | -0.45(-0.72%) |
Sep 19, 2019 | 61.62 | 62.22 | 61.62 | 61.94 | 16,939,580 | +0.30(+0.49%) |
Sep 18, 2019 | 61.51 | 61.81 | 60.82 | 61.63 | 17,844,080 | +0.14(+0.23%) |
Sep 17, 2019 | 61.58 | 61.75 | 61.17 | 61.49 | 20,941,900 | -0.09(-0.14%) |
Sep 16, 2019 | 61.52 | 61.95 | 61.26 | 61.58 | 28,214,120 | -0.42(-0.68%) |
Sep 13, 2019 | 61.61 | 62.05 | 61.35 | 62.00 | 23,674,000 | +0.25(+0.41%) |
Sep 12, 2019 | 61.17 | 62.12 | 61.13 | 61.75 | 31,642,860 | +0.75(+1.23%) |
Sep 11, 2019 | 60.19 | 61.12 | 60.11 | 61.00 | 23,500,300 | +0.72(+1.19%) |
Sep 10, 2019 | 59.80 | 60.50 | 59.80 | 60.28 | 27,917,900 | +0.02(+0.04%) |
Sep 09, 2019 | 60.35 | 61.03 | 59.66 | 60.26 | 31,855,080 | -0.05(-0.09%) |
Sep 06, 2019 | 60.46 | 60.65 | 60.16 | 60.32 | 18,970,000 | -0.29(-0.48%) |
Sep 05, 2019 | 59.68 | 60.70 | 59.63 | 60.61 | 26,401,640 | +1.50(+2.53%) |
Sep 04, 2019 | 58.97 | 59.24 | 58.58 | 59.11 | 21,312,540 | +0.64(+1.09%) |
Sep 03, 2019 | 59.09 | 59.45 | 58.19 | 58.48 | 25,914,920 | -1.05(-1.76%) |
Aug 30, 2019 | 60.02 | 60.02 | 59.29 | 59.53 | 18,066,000 | -0.19(-0.31%) |
Aug 29, 2019 | 59.32 | 59.96 | 59.26 | 59.71 | 19,638,960 | +1.02(+1.75%) |
Aug 28, 2019 | 58.24 | 58.92 | 58.01 | 58.69 | 16,810,760 | +0.15(+0.25%) |
Aug 27, 2019 | 59.15 | 59.25 | 58.23 | 58.54 | 23,466,180 | -0.02(-0.03%) |
Aug 26, 2019 | 57.97 | 58.59 | 57.74 | 58.56 | 21,177,020 | +0.88(+1.53%) |
Aug 23, 2019 | 59.26 | 59.78 | 57.50 | 57.68 | 36,262,000 | -1.90(-3.18%) |
Aug 22, 2019 | 59.69 | 59.94 | 58.95 | 59.58 | 17,352,300 | -0.00(-0.01%) |
Aug 21, 2019 | 59.79 | 60.03 | 59.40 | 59.58 | 14,153,340 | +0.40(+0.68%) |
Aug 20, 2019 | 59.77 | 59.90 | 59.15 | 59.18 | 20,211,200 | -0.85(-1.41%) |
Aug 19, 2019 | 59.59 | 60.47 | 59.52 | 60.02 | 24,452,680 | +1.06(+1.80%) |
Aug 16, 2019 | 59.04 | 59.19 | 58.65 | 58.96 | 25,302,000 | +0.49(+0.85%) |
Aug 15, 2019 | 58.42 | 58.82 | 58.15 | 58.47 | 28,612,640 | +0.25(+0.44%) |
Aug 14, 2019 | 58.80 | 59.14 | 58.05 | 58.21 | 35,417,140 | -1.62(-2.71%) |
Aug 13, 2019 | 58.72 | 60.27 | 58.65 | 59.84 | 28,602,780 | +1.11(+1.89%) |
Aug 12, 2019 | 59.00 | 59.28 | 58.44 | 58.73 | 22,061,780 | -0.72(-1.21%) |
Aug 09, 2019 | 60.00 | 60.22 | 59.24 | 59.45 | 20,418,000 | -0.86(-1.43%) |
Aug 08, 2019 | 59.32 | 60.31 | 58.70 | 60.31 | 30,090,480 | +1.51(+2.58%) |
Aug 07, 2019 | 57.89 | 58.99 | 57.54 | 58.80 | 30,678,240 | +0.24(+0.41%) |
Aug 06, 2019 | 58.28 | 59.07 | 58.08 | 58.55 | 35,983,160 | +0.82(+1.41%) |
Aug 05, 2019 | 58.65 | 58.84 | 57.14 | 57.74 | 47,802,020 | -2.08(-3.47%) |
Aug 02, 2019 | 60.15 | 60.48 | 59.50 | 59.82 | 34,908,000 | -0.77(-1.28%) |
Aug 01, 2019 | 60.88 | 61.81 | 60.35 | 60.59 | 35,420,420 | -0.32(-0.53%) |
Jul 31, 2019 | 61.24 | 61.75 | 60.41 | 60.91 | 39,952,760 | -0.49(-0.80%) |
Jul 30, 2019 | 61.35 | 61.85 | 61.27 | 61.40 | 28,591,480 | -0.69(-1.11%) |
Jul 29, 2019 | 62.12 | 62.45 | 61.51 | 62.09 | 41,378,760 | -0.17(-0.27%) |
Jul 26, 2019 | 61.40 | 63.42 | 61.40 | 62.26 | 121,214,000 | +5.46(+9.62%) |
Jul 25, 2019 | 56.95 | 57.18 | 56.19 | 56.80 | 54,516,520 | -0.19(-0.33%) |
Jul 24, 2019 | 56.63 | 57.27 | 56.43 | 56.99 | 27,195,620 | -0.42(-0.72%) |
Jul 23, 2019 | 57.17 | 57.44 | 56.64 | 57.40 | 20,640,600 | +0.44(+0.78%) |
Jul 22, 2019 | 56.77 | 57.00 | 56.26 | 56.96 | 28,933,340 | +0.38(+0.68%) |
Jul 19, 2019 | 57.47 | 57.58 | 56.56 | 56.58 | 23,182,000 | -0.78(-1.37%) |
Jul 18, 2019 | 57.10 | 57.41 | 56.64 | 57.36 | 25,461,120 | +0.02(+0.04%) |
Jul 17, 2019 | 57.55 | 57.92 | 57.33 | 57.34 | 19,508,140 | -0.34(-0.58%) |
Jul 16, 2019 | 57.34 | 57.93 | 57.34 | 57.67 | 25,348,820 | +0.15(+0.26%) |
Jul 15, 2019 | 57.27 | 57.53 | 57.00 | 57.53 | 21,167,080 | +0.26(+0.45%) |
Jul 12, 2019 | 57.15 | 57.38 | 56.93 | 57.27 | 21,878,000 | +0.06(+0.11%) |
Jul 11, 2019 | 57.31 | 57.66 | 56.98 | 57.20 | 26,006,920 | +0.16(+0.28%) |
Jul 10, 2019 | 56.62 | 57.12 | 56.53 | 57.05 | 30,707,400 | +0.83(+1.48%) |
Jul 09, 2019 | 55.52 | 56.39 | 55.36 | 56.21 | 29,461,380 | +0.38(+0.67%) |
Jul 08, 2019 | 56.29 | 56.36 | 55.59 | 55.84 | 29,868,500 | -0.79(-1.40%) |
Jul 05, 2019 | 55.97 | 56.73 | 55.88 | 56.63 | 29,792,000 | +0.48(+0.86%) |
Jul 03, 2019 | 55.92 | 56.40 | 55.74 | 56.15 | 20,154,000 | +0.52(+0.93%) |
Jul 02, 2019 | 55.24 | 55.64 | 54.98 | 55.63 | 20,634,140 | +0.88(+1.61%) |
Jul 01, 2019 | 55.05 | 55.43 | 54.75 | 54.75 | 29,284,740 | +0.61(+1.13%) |
Jun 28, 2019 | 53.86 | 54.14 | 53.69 | 54.14 | 33,670,000 | +0.31(+0.57%) |
Jun 27, 2019 | 54.34 | 54.42 | 53.79 | 53.83 | 24,070,800 | -0.18(-0.34%) |
Jun 26, 2019 | 54.55 | 54.76 | 53.68 | 54.02 | 34,688,300 | -0.36(-0.67%) |
Jun 25, 2019 | 55.75 | 55.78 | 54.23 | 54.38 | 31,604,040 | -1.42(-2.55%) |
Jun 24, 2019 | 56.00 | 56.18 | 55.67 | 55.80 | 24,237,860 | -0.47(-0.83%) |
Jun 21, 2019 | 55.49 | 56.33 | 55.49 | 56.27 | 50,776,000 | +0.61(+1.09%) |
Jun 20, 2019 | 56.09 | 56.14 | 55.35 | 55.66 | 24,012,740 | +0.43(+0.79%) |
Jun 19, 2019 | 55.36 | 55.47 | 54.80 | 55.23 | 26,714,600 | -0.04(-0.07%) |
Jun 18, 2019 | 55.58 | 55.94 | 55.04 | 55.26 | 34,523,180 | +0.57(+1.04%) |
Jun 17, 2019 | 54.45 | 55.06 | 54.40 | 54.69 | 19,764,560 | +0.38(+0.70%) |
Jun 14, 2019 | 54.49 | 54.74 | 54.07 | 54.31 | 24,586,000 | -0.24(-0.43%) |
Jun 13, 2019 | 54.24 | 54.83 | 54.13 | 54.55 | 20,808,960 | +0.60(+1.10%) |
Jun 12, 2019 | 54.00 | 54.13 | 53.48 | 53.95 | 23,671,200 | -0.10(-0.18%) |
Jun 11, 2019 | 54.85 | 55.20 | 53.98 | 54.05 | 33,514,480 | -0.09(-0.16%) |
Jun 10, 2019 | 53.85 | 54.74 | 53.76 | 54.14 | 28,499,940 | +0.72(+1.35%) |
Jun 07, 2019 | 52.71 | 53.67 | 52.56 | 53.42 | 43,826,000 | +1.03(+1.97%) |
Jun 06, 2019 | 52.31 | 52.50 | 51.78 | 52.39 | 29,019,160 | +0.16(+0.30%) |
Jun 05, 2019 | 52.75 | 52.84 | 51.65 | 52.23 | 46,983,800 | -0.49(-0.93%) |
Jun 04, 2019 | 52.22 | 52.92 | 51.80 | 52.72 | 60,509,200 | +0.77(+1.49%) |
Jun 03, 2019 | 53.35 | 53.35 | 51.35 | 51.95 | 96,883,656 | -3.38(-6.10%) |
May 31, 2019 | 55.28 | 55.67 | 55.17 | 55.33 | 31,588,000 | -0.75(-1.33%) |
May 30, 2019 | 56.01 | 56.34 | 55.80 | 56.07 | 18,056,600 | +0.07(+0.13%) |
May 29, 2019 | 56.63 | 56.75 | 55.60 | 56.00 | 36,221,980 | -0.98(-1.72%) |
May 28, 2019 | 57.07 | 57.82 | 56.93 | 56.98 | 20,950,660 | +0.05(+0.08%) |
May 24, 2019 | 57.60 | 57.72 | 56.84 | 56.93 | 18,552,000 | -0.34(-0.59%) |
May 23, 2019 | 57.30 | 57.50 | 56.66 | 57.27 | 25,207,920 | -0.53(-0.91%) |
May 22, 2019 | 57.56 | 58.19 | 57.55 | 57.79 | 18,824,360 | +0.07(+0.12%) |
May 21, 2019 | 57.72 | 57.90 | 57.17 | 57.72 | 20,562,800 | +0.27(+0.46%) |
May 20, 2019 | 57.65 | 57.65 | 56.91 | 57.46 | 30,598,300 | -0.98(-1.68%) |
May 17, 2019 | 58.79 | 59.31 | 58.32 | 58.44 | 25,360,000 | -0.79(-1.33%) |
May 16, 2019 | 58.59 | 59.71 | 58.42 | 59.23 | 35,294,660 | +0.69(+1.17%) |
May 15, 2019 | 56.13 | 58.91 | 56.07 | 58.54 | 59,300,800 | +2.30(+4.08%) |
May 14, 2019 | 57.12 | 57.24 | 56.18 | 56.24 | 40,386,600 | -0.59(-1.03%) |
May 13, 2019 | 57.26 | 57.60 | 56.27 | 56.83 | 45,629,980 | -1.55(-2.66%) |
May 10, 2019 | 58.44 | 58.81 | 57.32 | 58.38 | 31,648,000 | -0.02(-0.03%) |
May 09, 2019 | 58.13 | 58.70 | 57.73 | 58.40 | 29,548,380 | -0.14(-0.24%) |
May 08, 2019 | 58.86 | 59.21 | 58.38 | 58.54 | 25,516,100 | -0.40(-0.69%) |
May 07, 2019 | 59.29 | 59.74 | 58.25 | 58.94 | 36,603,100 | -0.73(-1.22%) |
May 06, 2019 | 58.60 | 59.77 | 58.56 | 59.67 | 31,765,400 | +0.20(+0.33%) |
May 03, 2019 | 58.87 | 59.57 | 58.68 | 59.48 | 41,586,000 | +1.15(+1.98%) |
May 02, 2019 | 58.63 | 58.97 | 57.92 | 58.33 | 45,073,060 | -0.34(-0.58%) |
May 01, 2019 | 59.88 | 59.96 | 58.58 | 58.67 | 74,331,336 | -1.28(-2.14%) |
Apr 30, 2019 | 59.53 | 60.05 | 59.15 | 59.95 | 133,158,016 | -4.86(-7.50%) |
Apr 29, 2019 | 64.03 | 64.85 | 63.59 | 64.81 | 72,150,216 | +0.94(+1.47%) |
Apr 26, 2019 | 63.67 | 63.95 | 63.25 | 63.87 | 27,228,000 | +0.50(+0.80%) |
Apr 25, 2019 | 63.52 | 63.64 | 62.90 | 63.37 | 31,336,620 | +0.36(+0.58%) |
Apr 24, 2019 | 63.53 | 63.70 | 62.99 | 63.00 | 23,390,760 | -0.53(-0.83%) |
Apr 23, 2019 | 62.83 | 63.72 | 62.60 | 63.53 | 31,866,940 | +0.84(+1.34%) |
Apr 22, 2019 | 61.83 | 62.72 | 61.67 | 62.69 | 19,085,880 | +0.61(+0.99%) |
Apr 18, 2019 | 62.25 | 62.30 | 61.97 | 62.07 | 24,754,000 | +0.07(+0.11%) |
Apr 17, 2019 | 61.85 | 62.25 | 61.65 | 62.01 | 29,427,080 | +0.41(+0.67%) |
Apr 16, 2019 | 61.50 | 61.80 | 61.25 | 61.60 | 22,608,500 | +0.27(+0.44%) |
Apr 15, 2019 | 61.20 | 61.47 | 60.73 | 61.33 | 23,798,440 | +0.19(+0.31%) |
Apr 12, 2019 | 60.78 | 61.15 | 60.66 | 61.14 | 24,312,000 | +0.66(+1.09%) |
Apr 11, 2019 | 60.45 | 60.64 | 60.23 | 60.48 | 16,994,700 | +0.16(+0.26%) |
Apr 10, 2019 | 60.25 | 60.45 | 60.03 | 60.32 | 15,496,820 | +0.19(+0.31%) |
Apr 09, 2019 | 60.09 | 60.36 | 59.92 | 60.13 | 19,671,440 | -0.28(-0.46%) |
Apr 08, 2019 | 60.56 | 60.70 | 60.23 | 60.41 | 21,751,340 | -0.16(-0.26%) |
Apr 05, 2019 | 60.97 | 61.02 | 60.50 | 60.57 | 20,020,000 | -0.40(-0.66%) |
Apr 04, 2019 | 60.56 | 61.03 | 60.45 | 60.97 | 21,017,360 | +0.43(+0.71%) |
Apr 03, 2019 | 60.63 | 61.03 | 60.25 | 60.54 | 22,190,280 | +0.26(+0.44%) |
Apr 02, 2019 | 60.00 | 60.29 | 59.56 | 60.28 | 18,284,920 | +0.33(+0.55%) |
Apr 01, 2019 | 59.38 | 60.01 | 59.32 | 59.95 | 28,322,980 | +1.10(+1.88%) |
Mar 29, 2019 | 59.01 | 59.20 | 58.32 | 58.84 | 30,892,000 | +0.23(+0.39%) |
Mar 28, 2019 | 58.77 | 58.86 | 58.17 | 58.61 | 22,400,880 | -0.29(-0.49%) |
Mar 27, 2019 | 59.60 | 59.60 | 58.21 | 58.90 | 29,427,000 | -0.59(-0.99%) |
Mar 26, 2019 | 60.26 | 60.38 | 59.09 | 59.49 | 30,674,760 | -0.38(-0.63%) |
Mar 25, 2019 | 59.98 | 60.47 | 59.50 | 59.87 | 27,571,660 | -0.51(-0.85%) |
Mar 22, 2019 | 61.44 | 61.68 | 60.30 | 60.38 | 34,422,000 | -1.42(-2.30%) |
Mar 21, 2019 | 61.00 | 61.82 | 60.83 | 61.81 | 28,144,900 | +0.71(+1.16%) |
Mar 20, 2019 | 60.07 | 61.50 | 59.98 | 61.10 | 41,499,340 | +0.98(+1.63%) |
Mar 19, 2019 | 59.59 | 60.17 | 59.47 | 60.12 | 29,782,620 | +0.70(+1.17%) |
Mar 18, 2019 | 59.48 | 59.75 | 59.07 | 59.43 | 24,442,760 | -0.09(-0.15%) |
Mar 15, 2019 | 59.90 | 60.09 | 59.35 | 59.52 | 51,866,000 | -0.11(-0.19%) |
Mar 14, 2019 | 59.95 | 60.23 | 59.56 | 59.63 | 27,293,060 | -0.33(-0.54%) |
Mar 13, 2019 | 60.30 | 60.36 | 59.90 | 59.95 | 25,881,000 | +0.09(+0.15%) |
Mar 12, 2019 | 59.12 | 60.29 | 59.12 | 59.86 | 42,206,460 | +0.90(+1.53%) |
Mar 11, 2019 | 57.60 | 59.00 | 57.58 | 58.96 | 30,028,580 | +1.46(+2.55%) |
Mar 08, 2019 | 56.70 | 57.67 | 56.51 | 57.50 | 23,694,000 | -0.04(-0.08%) |
Mar 07, 2019 | 58.02 | 58.18 | 57.09 | 57.54 | 30,073,040 | -0.70(-1.21%) |
Mar 06, 2019 | 58.59 | 58.74 | 58.15 | 58.25 | 23,590,320 | -0.21(-0.36%) |
Mar 05, 2019 | 57.80 | 58.82 | 57.65 | 58.46 | 40,016,140 | +0.79(+1.37%) |
Mar 04, 2019 | 57.73 | 58.28 | 56.91 | 57.67 | 35,442,440 | +0.24(+0.43%) |
Mar 01, 2019 | 56.55 | 57.50 | 56.55 | 57.43 | 34,084,000 | +1.10(+1.95%) |
Feb 28, 2019 | 55.95 | 56.70 | 55.92 | 56.33 | 27,422,840 | +0.18(+0.33%) |
Feb 27, 2019 | 55.70 | 56.29 | 55.43 | 56.14 | 22,093,220 | +0.04(+0.08%) |
Feb 26, 2019 | 55.72 | 56.32 | 55.34 | 56.10 | 35,010,420 | +0.23(+0.42%) |
Feb 25, 2019 | 56.10 | 56.27 | 55.71 | 55.87 | 26,192,680 | +0.04(+0.07%) |
Feb 22, 2019 | 55.48 | 55.86 | 55.02 | 55.83 | 29,434,000 | +0.62(+1.12%) |
Feb 21, 2019 | 55.94 | 55.96 | 54.90 | 55.21 | 33,272,620 | -0.82(-1.46%) |
Feb 20, 2019 | 56.44 | 56.55 | 55.59 | 56.03 | 24,077,900 | -0.30(-0.53%) |
Feb 19, 2019 | 55.83 | 56.48 | 55.83 | 56.33 | 21,979,020 | +0.34(+0.61%) |
Feb 15, 2019 | 56.97 | 56.97 | 55.84 | 55.98 | 27,826,000 | -0.48(-0.85%) |
Feb 14, 2019 | 56.25 | 56.81 | 55.85 | 56.46 | 21,069,600 | +0.03(+0.05%) |
Feb 13, 2019 | 56.65 | 57.14 | 56.30 | 56.43 | 27,973,600 | +0.05(+0.09%) |
Feb 12, 2019 | 55.55 | 56.64 | 55.55 | 56.38 | 35,009,220 | +1.27(+2.31%) |
Feb 11, 2019 | 55.19 | 55.67 | 55.00 | 55.11 | 18,199,640 | -0.01(-0.02%) |
Feb 08, 2019 | 54.74 | 55.25 | 54.71 | 55.12 | 21,766,000 | -0.18(-0.32%) |
Feb 07, 2019 | 55.59 | 55.60 | 54.68 | 55.30 | 38,288,920 | -0.85(-1.51%) |
Feb 06, 2019 | 57.46 | 57.70 | 55.92 | 56.14 | 48,179,780 | -1.45(-2.52%) |
Feb 05, 2019 | 56.48 | 57.64 | 56.18 | 57.59 | 82,259,200 | +0.52(+0.92%) |
Feb 04, 2019 | 55.95 | 57.12 | 55.88 | 57.07 | 77,972,416 | +1.14(+2.04%) |
Feb 01, 2019 | 56.11 | 56.72 | 55.71 | 55.93 | 33,116,000 | -0.36(-0.65%) |
Jan 31, 2019 | 55.61 | 56.38 | 55.26 | 56.29 | 40,148,120 | +1.39(+2.54%) |
Jan 30, 2019 | 53.87 | 54.98 | 53.83 | 54.90 | 29,352,840 | +1.40(+2.61%) |
Jan 29, 2019 | 54.05 | 54.24 | 53.30 | 53.50 | 19,616,960 | -0.49(-0.91%) |
Jan 28, 2019 | 54.50 | 54.67 | 53.73 | 53.99 | 29,307,380 | -1.08(-1.97%) |
Jan 25, 2019 | 54.71 | 55.17 | 54.59 | 55.08 | 23,274,000 | +0.88(+1.62%) |
Jan 24, 2019 | 54.13 | 54.40 | 53.50 | 54.20 | 29,114,940 | -0.02(-0.04%) |
Jan 23, 2019 | 54.34 | 54.65 | 53.38 | 54.22 | 25,181,680 | +0.29(+0.54%) |
Jan 22, 2019 | 54.80 | 54.95 | 53.54 | 53.93 | 39,527,020 | -1.43(-2.59%) |
Jan 18, 2019 | 55.43 | 55.90 | 54.96 | 55.37 | 44,890,000 | +0.41(+0.74%) |
Jan 17, 2019 | 54.40 | 55.03 | 54.16 | 54.96 | 24,801,440 | +0.48(+0.88%) |
Jan 16, 2019 | 54.50 | 55.12 | 54.40 | 54.48 | 38,342,980 | +0.15(+0.28%) |
Jan 15, 2019 | 52.90 | 54.41 | 52.72 | 54.33 | 37,486,040 | +1.75(+3.33%) |
Jan 14, 2019 | 52.67 | 52.92 | 52.43 | 52.58 | 28,324,440 | -0.65(-1.22%) |
Jan 11, 2019 | 53.49 | 53.67 | 52.82 | 53.22 | 30,864,000 | -0.72(-1.33%) |
Jan 10, 2019 | 53.75 | 53.99 | 53.23 | 53.94 | 26,584,120 | -0.14(-0.26%) |
Jan 09, 2019 | 54.40 | 54.58 | 53.72 | 54.08 | 26,970,960 | -0.19(-0.34%) |
Jan 08, 2019 | 54.30 | 54.67 | 53.42 | 54.27 | 35,403,740 | +0.47(+0.88%) |
Jan 07, 2019 | 54.05 | 54.13 | 53.13 | 53.80 | 47,446,380 | -0.11(-0.20%) |
Jan 04, 2019 | 52.13 | 54.00 | 51.84 | 53.90 | 46,028,000 | +2.63(+5.13%) |
Jan 03, 2019 | 52.53 | 53.31 | 51.12 | 51.27 | 41,919,300 | -1.46(-2.77%) |
Jan 02, 2019 | 51.36 | 53.04 | 51.26 | 52.73 | 31,793,400 | +0.49(+0.93%) |
Dec 31, 2018 | 52.89 | 53.15 | 51.65 | 52.25 | 33,110,000 | -0.09(-0.16%) |
Dec 28, 2018 | 52.98 | 53.21 | 52.10 | 52.33 | 34,366,000 | -0.31(-0.59%) |
Dec 27, 2018 | 51.31 | 52.67 | 50.35 | 52.65 | 45,975,420 | +0.25(+0.48%) |
Dec 26, 2018 | 49.90 | 52.42 | 49.63 | 52.39 | 46,263,320 | +3.16(+6.42%) |
Dec 24, 2018 | 49.22 | 50.61 | 48.88 | 49.23 | 36,358,000 | -0.33(-0.66%) |
Dec 21, 2018 | 51.60 | 51.88 | 49.06 | 49.56 | 104,648,000 | -1.62(-3.16%) |
Dec 20, 2018 | 51.30 | 52.37 | 50.39 | 51.18 | 53,106,980 | -0.59(-1.15%) |
Dec 19, 2018 | 52.36 | 53.79 | 50.97 | 51.77 | 58,203,680 | -0.40(-0.76%) |
Dec 18, 2018 | 51.70 | 52.98 | 51.52 | 52.17 | 43,620,080 | +0.89(+1.73%) |
Dec 17, 2018 | 52.35 | 53.12 | 50.83 | 51.28 | 49,921,080 | -1.30(-2.48%) |
Dec 14, 2018 | 53.00 | 53.59 | 52.47 | 52.59 | 36,358,000 | -1.09(-2.03%) |
Dec 13, 2018 | 53.78 | 54.42 | 53.25 | 53.68 | 24,985,020 | -0.01(-0.02%) |
Dec 12, 2018 | 53.85 | 54.59 | 53.60 | 53.69 | 28,948,140 | +0.60(+1.14%) |
Dec 11, 2018 | 53.35 | 53.52 | 52.51 | 53.08 | 33,845,160 | +0.42(+0.80%) |
Dec 10, 2018 | 52.15 | 52.98 | 51.65 | 52.66 | 33,643,060 | +0.33(+0.63%) |
Dec 07, 2018 | 53.61 | 54.25 | 51.97 | 52.33 | 42,682,000 | -1.58(-2.92%) |
Dec 06, 2018 | 52.25 | 53.97 | 52.12 | 53.90 | 47,407,820 | +0.78(+1.47%) |
Dec 04, 2018 | 55.65 | 55.71 | 53.04 | 53.12 | 45,628,000 | -2.69(-4.83%) |