Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 57.37 | 58.77 | 56.91 | 58.14 | 49,747,760 | +0.80(+1.39%) |
Mar 30, 2020 | 56.25 | 57.58 | 54.82 | 57.34 | 51,475,660 | +1.81(+3.25%) |
Mar 27, 2020 | 56.28 | 57.53 | 55.30 | 55.54 | 64,168,000 | -2.55(-4.39%) |
Mar 26, 2020 | 55.59 | 58.50 | 54.68 | 58.09 | 71,448,336 | +2.96(+5.38%) |
Mar 25, 2020 | 56.32 | 57.45 | 54.30 | 55.12 | 81,587,000 | -1.60(-2.82%) |
Mar 24, 2020 | 55.19 | 56.75 | 54.53 | 56.72 | 66,858,400 | +3.89(+7.37%) |
Mar 23, 2020 | 53.07 | 53.57 | 50.68 | 52.83 | 80,843,096 | -0.78(-1.46%) |
Mar 20, 2020 | 56.79 | 57.20 | 53.27 | 53.62 | 72,034,000 | -2.15(-3.85%) |
Mar 19, 2020 | 54.65 | 57.90 | 53.01 | 55.76 | 73,002,016 | +0.92(+1.69%) |
Mar 18, 2020 | 52.83 | 55.33 | 51.86 | 54.84 | 84,616,440 | -1.15(-2.05%) |
Mar 17, 2020 | 54.66 | 56.54 | 52.80 | 55.99 | 77,204,296 | +1.77(+3.27%) |
Mar 16, 2020 | 54.80 | 57.61 | 53.72 | 54.22 | 85,009,360 | -6.77(-11.10%) |
Mar 13, 2020 | 58.95 | 60.99 | 55.86 | 60.99 | 74,002,000 | +5.24(+9.40%) |
Mar 12, 2020 | 56.30 | 59.69 | 55.66 | 55.75 | 84,513,016 | -5.02(-8.27%) |
Mar 11, 2020 | 62.48 | 63.05 | 59.80 | 60.77 | 52,202,680 | -3.25(-5.08%) |
Mar 10, 2020 | 63.00 | 64.06 | 60.94 | 64.02 | 52,213,920 | +3.24(+5.33%) |
Mar 09, 2020 | 60.27 | 62.74 | 60.00 | 60.78 | 67,288,600 | -4.14(-6.38%) |
Mar 06, 2020 | 63.85 | 65.31 | 63.05 | 64.92 | 53,212,000 | -1.03(-1.56%) |
Mar 05, 2020 | 67.51 | 67.95 | 65.25 | 65.95 | 51,174,540 | -3.37(-4.87%) |
Mar 04, 2020 | 67.96 | 69.40 | 67.16 | 69.33 | 38,252,540 | +2.26(+3.36%) |
Mar 03, 2020 | 69.97 | 70.51 | 66.60 | 67.07 | 48,019,880 | -2.39(-3.44%) |
Mar 02, 2020 | 67.58 | 69.54 | 66.34 | 69.46 | 48,536,980 | +2.49(+3.72%) |
Feb 28, 2020 | 63.88 | 67.06 | 63.55 | 66.97 | 75,812,000 | +1.06(+1.61%) |
Feb 27, 2020 | 68.10 | 68.58 | 65.86 | 65.90 | 59,422,240 | -3.75(-5.39%) |
Feb 26, 2020 | 69.81 | 70.78 | 68.95 | 69.66 | 44,048,480 | +0.24(+0.34%) |
Feb 25, 2020 | 71.65 | 71.91 | 69.12 | 69.42 | 49,512,700 | -1.66(-2.33%) |
Feb 24, 2020 | 71.31 | 71.85 | 70.57 | 71.08 | 55,928,740 | -3.18(-4.28%) |
Feb 21, 2020 | 75.40 | 75.61 | 74.02 | 74.26 | 34,644,000 | -1.65(-2.18%) |
Feb 20, 2020 | 76.10 | 76.48 | 75.34 | 75.91 | 21,891,660 | -0.43(-0.56%) |
Feb 19, 2020 | 76.25 | 76.61 | 76.07 | 76.33 | 18,969,080 | +0.35(+0.46%) |
Feb 18, 2020 | 75.75 | 76.58 | 75.63 | 75.98 | 22,417,020 | -0.05(-0.07%) |
Feb 14, 2020 | 75.78 | 76.04 | 75.37 | 76.04 | 23,956,000 | +0.30(+0.40%) |
Feb 13, 2020 | 75.63 | 76.36 | 75.23 | 75.73 | 18,590,720 | -0.18(-0.24%) |
Feb 12, 2020 | 75.72 | 76.03 | 75.41 | 75.91 | 23,303,120 | +0.47(+0.63%) |
Feb 11, 2020 | 75.59 | 76.48 | 75.28 | 75.44 | 26,842,520 | +0.01(+0.01%) |
Feb 10, 2020 | 73.72 | 75.47 | 73.72 | 75.43 | 28,378,220 | +1.47(+1.99%) |
Feb 07, 2020 | 73.36 | 74.29 | 73.32 | 73.96 | 23,444,000 | +0.15(+0.20%) |
Feb 06, 2020 | 72.52 | 74.10 | 72.48 | 73.81 | 33,562,820 | +1.40(+1.93%) |
Feb 05, 2020 | 73.12 | 73.19 | 71.53 | 72.41 | 39,699,400 | +0.06(+0.08%) |
Feb 04, 2020 | 72.85 | 73.47 | 71.31 | 72.35 | 78,613,896 | -1.94(-2.62%) |
Feb 03, 2020 | 73.10 | 74.50 | 72.95 | 74.30 | 60,757,040 | +2.59(+3.61%) |
Jan 31, 2020 | 73.44 | 73.51 | 71.43 | 71.71 | 48,344,000 | -1.08(-1.48%) |
Jan 30, 2020 | 72.00 | 72.86 | 71.82 | 72.79 | 26,704,860 | -0.14(-0.19%) |
Jan 29, 2020 | 72.94 | 73.27 | 72.34 | 72.93 | 21,553,280 | +0.30(+0.42%) |
Jan 28, 2020 | 72.15 | 72.80 | 71.62 | 72.63 | 31,521,340 | +0.93(+1.30%) |
Jan 27, 2020 | 71.55 | 71.90 | 71.06 | 71.69 | 35,088,700 | -1.64(-2.24%) |
Jan 24, 2020 | 74.68 | 74.77 | 73.26 | 73.34 | 35,692,000 | -1.00(-1.34%) |
Jan 23, 2020 | 74.38 | 74.78 | 74.11 | 74.33 | 27,026,100 | +0.03(+0.05%) |
Jan 22, 2020 | 74.55 | 75.16 | 74.25 | 74.30 | 32,171,160 | +0.08(+0.10%) |
Jan 21, 2020 | 73.96 | 74.59 | 73.56 | 74.22 | 40,733,520 | +0.20(+0.27%) |
Jan 17, 2020 | 73.15 | 74.06 | 72.91 | 74.02 | 47,924,000 | +1.43(+1.98%) |
Jan 16, 2020 | 72.37 | 72.60 | 72.05 | 72.58 | 23,458,360 | +0.62(+0.87%) |
Jan 15, 2020 | 71.51 | 72.07 | 71.51 | 71.96 | 25,639,720 | +0.42(+0.58%) |
Jan 14, 2020 | 71.95 | 72.09 | 71.42 | 71.54 | 31,177,900 | -0.42(-0.58%) |
Jan 13, 2020 | 71.81 | 72.03 | 71.30 | 71.96 | 33,046,940 | +0.47(+0.66%) |
Jan 10, 2020 | 71.38 | 71.75 | 70.92 | 71.49 | 36,430,000 | +0.50(+0.70%) |
Jan 09, 2020 | 71.03 | 71.37 | 70.51 | 70.99 | 30,017,180 | +0.78(+1.10%) |
Jan 08, 2020 | 69.60 | 70.58 | 69.54 | 70.22 | 30,560,840 | +0.55(+0.79%) |
Jan 07, 2020 | 69.90 | 70.15 | 69.52 | 69.67 | 30,056,060 | -0.04(-0.06%) |
Jan 06, 2020 | 67.50 | 69.83 | 67.50 | 69.71 | 34,646,920 | +1.68(+2.47%) |
Jan 03, 2020 | 67.39 | 68.62 | 67.28 | 68.03 | 23,740,000 | -0.34(-0.49%) |
Jan 02, 2020 | 67.08 | 68.41 | 67.08 | 68.37 | 28,132,380 | +1.52(+2.27%) |
Dec 31, 2019 | 66.51 | 66.90 | 66.45 | 66.85 | 19,248,000 | +0.04(+0.07%) |
Dec 30, 2019 | 67.50 | 67.65 | 66.70 | 66.81 | 21,017,180 | -0.79(-1.17%) |
Dec 27, 2019 | 68.15 | 68.23 | 67.47 | 67.59 | 20,774,000 | -0.43(-0.63%) |
Dec 26, 2019 | 67.31 | 68.07 | 67.22 | 68.02 | 13,350,200 | +0.84(+1.25%) |
Dec 24, 2019 | 67.42 | 67.51 | 67.14 | 67.18 | 6,950,000 | -0.26(-0.39%) |
Dec 23, 2019 | 67.79 | 67.99 | 67.33 | 67.44 | 17,661,360 | -0.04(-0.06%) |
Dec 20, 2019 | 68.17 | 68.18 | 67.45 | 67.48 | 66,338,000 | -0.32(-0.48%) |
Dec 19, 2019 | 67.59 | 67.91 | 67.45 | 67.80 | 29,398,840 | +0.17(+0.25%) |
Dec 18, 2019 | 67.83 | 68.02 | 67.55 | 67.63 | 33,131,780 | -0.12(-0.18%) |
Dec 17, 2019 | 68.14 | 68.25 | 67.57 | 67.76 | 37,081,520 | -0.30(-0.44%) |
Dec 16, 2019 | 67.83 | 68.23 | 67.63 | 68.06 | 27,946,140 | +0.67(+0.99%) |
Dec 13, 2019 | 67.40 | 67.65 | 67.19 | 67.39 | 31,000,000 | -0.12(-0.18%) |
Dec 12, 2019 | 67.30 | 67.79 | 67.03 | 67.51 | 25,622,620 | +0.26(+0.39%) |
Dec 11, 2019 | 67.54 | 67.56 | 67.13 | 67.25 | 17,009,320 | +0.02(+0.03%) |
Dec 10, 2019 | 67.08 | 67.50 | 66.80 | 67.23 | 21,884,440 | +0.06(+0.08%) |
Dec 09, 2019 | 66.90 | 67.97 | 66.89 | 67.18 | 27,084,940 | +0.15(+0.22%) |
Dec 06, 2019 | 66.67 | 67.20 | 66.67 | 67.03 | 26,310,000 | +0.62(+0.94%) |
Dec 05, 2019 | 66.40 | 66.47 | 65.82 | 66.41 | 24,254,200 | +0.38(+0.57%) |
Dec 04, 2019 | 65.35 | 66.29 | 65.24 | 66.03 | 30,749,580 | +1.26(+1.95%) |
Dec 03, 2019 | 63.98 | 64.92 | 63.95 | 64.76 | 25,357,340 | +0.27(+0.42%) |
Dec 02, 2019 | 65.05 | 65.29 | 64.05 | 64.50 | 30,218,900 | -0.75(-1.15%) |
Nov 29, 2019 | 65.36 | 65.51 | 65.20 | 65.25 | 11,738,000 | -0.40(-0.61%) |
Nov 27, 2019 | 65.75 | 65.92 | 65.48 | 65.65 | 19,926,000 | -0.02(-0.04%) |
Nov 26, 2019 | 65.49 | 65.74 | 65.25 | 65.67 | 21,393,300 | +0.34(+0.52%) |
Nov 25, 2019 | 64.96 | 65.57 | 64.91 | 65.33 | 20,724,880 | +0.57(+0.88%) |
Nov 22, 2019 | 65.28 | 65.44 | 64.57 | 64.77 | 27,730,000 | -0.30(-0.46%) |
Nov 21, 2019 | 65.07 | 65.63 | 64.65 | 65.07 | 19,909,720 | -0.09(-0.13%) |
Nov 20, 2019 | 65.59 | 65.75 | 64.56 | 65.15 | 26,171,540 | -0.62(-0.94%) |
Nov 19, 2019 | 66.39 | 66.39 | 65.64 | 65.77 | 25,384,860 | -0.26(-0.40%) |
Nov 18, 2019 | 66.61 | 66.78 | 65.88 | 66.03 | 29,748,720 | -0.71(-1.06%) |
Nov 15, 2019 | 65.95 | 66.74 | 65.71 | 66.74 | 35,658,000 | +1.17(+1.79%) |
Nov 14, 2019 | 64.88 | 65.85 | 64.78 | 65.57 | 23,870,780 | +0.67(+1.04%) |
Nov 13, 2019 | 64.70 | 65.22 | 64.68 | 64.90 | 17,074,000 | -0.04(-0.06%) |
Nov 12, 2019 | 65.00 | 65.50 | 64.79 | 64.94 | 21,701,560 | -0.02(-0.03%) |
Nov 11, 2019 | 65.16 | 65.32 | 64.87 | 64.96 | 20,237,580 | -0.61(-0.93%) |
Nov 08, 2019 | 65.26 | 65.90 | 65.22 | 65.57 | 25,038,000 | +0.13(+0.19%) |
Nov 07, 2019 | 64.71 | 66.19 | 64.71 | 65.44 | 40,568,340 | +0.85(+1.32%) |
Nov 06, 2019 | 64.47 | 64.69 | 64.12 | 64.59 | 23,053,540 | -0.01(-0.02%) |
Nov 05, 2019 | 64.64 | 64.95 | 64.56 | 64.60 | 25,636,380 | +0.03(+0.05%) |
Nov 04, 2019 | 63.82 | 64.71 | 63.82 | 64.57 | 30,012,220 | +0.88(+1.38%) |
Nov 01, 2019 | 63.25 | 63.73 | 63.02 | 63.69 | 33,400,000 | +0.68(+1.08%) |
Oct 31, 2019 | 63.06 | 63.38 | 62.54 | 63.01 | 29,112,820 | -0.06(-0.09%) |
Oct 30, 2019 | 62.65 | 63.47 | 62.60 | 63.06 | 28,166,100 | -0.07(-0.11%) |
Oct 29, 2019 | 63.81 | 64.08 | 62.86 | 63.13 | 37,723,460 | -1.37(-2.12%) |
Oct 28, 2019 | 63.77 | 64.97 | 63.63 | 64.50 | 52,141,260 | +1.24(+1.97%) |
Oct 25, 2019 | 62.55 | 63.48 | 62.50 | 63.26 | 24,260,000 | +0.21(+0.33%) |
Oct 24, 2019 | 63.05 | 63.20 | 62.69 | 63.05 | 20,791,880 | +0.09(+0.15%) |
Oct 23, 2019 | 62.12 | 62.99 | 62.12 | 62.96 | 18,569,660 | +0.82(+1.31%) |
Oct 22, 2019 | 62.39 | 62.53 | 62.07 | 62.14 | 20,953,460 | -0.17(-0.27%) |
Oct 21, 2019 | 62.61 | 62.73 | 62.03 | 62.31 | 20,760,160 | +0.03(+0.05%) |
Oct 18, 2019 | 62.67 | 62.94 | 62.05 | 62.27 | 27,056,000 | -0.38(-0.60%) |
Oct 17, 2019 | 62.55 | 63.17 | 62.50 | 62.65 | 19,607,840 | +0.47(+0.76%) |
Oct 16, 2019 | 62.06 | 62.74 | 61.92 | 62.18 | 23,359,240 | +0.03(+0.05%) |
Oct 15, 2019 | 61.02 | 62.37 | 61.02 | 62.15 | 27,904,960 | +1.29(+2.13%) |
Oct 14, 2019 | 60.62 | 61.32 | 60.59 | 60.86 | 17,636,460 | +0.08(+0.14%) |
Oct 11, 2019 | 61.11 | 61.42 | 60.69 | 60.77 | 25,542,000 | +0.34(+0.56%) |
Oct 10, 2019 | 59.93 | 60.75 | 59.87 | 60.43 | 18,649,500 | +0.32(+0.53%) |
Oct 09, 2019 | 59.97 | 60.42 | 59.88 | 60.12 | 17,502,860 | +0.66(+1.11%) |
Oct 08, 2019 | 59.88 | 60.30 | 59.45 | 59.46 | 22,832,320 | -0.93(-1.54%) |
Oct 07, 2019 | 60.22 | 60.91 | 60.19 | 60.38 | 17,342,820 | -0.07(-0.11%) |
Oct 04, 2019 | 59.59 | 60.57 | 59.46 | 60.45 | 23,664,000 | +1.06(+1.78%) |
Oct 03, 2019 | 59.00 | 59.45 | 58.12 | 59.39 | 33,270,620 | +0.56(+0.95%) |
Oct 02, 2019 | 59.85 | 59.85 | 58.56 | 58.83 | 32,776,880 | -1.42(-2.36%) |
Oct 01, 2019 | 60.95 | 61.56 | 60.18 | 60.26 | 27,155,060 | -0.70(-1.14%) |
Sep 30, 2019 | 61.23 | 61.30 | 60.62 | 60.95 | 28,392,380 | -0.30(-0.50%) |
Sep 27, 2019 | 62.15 | 62.20 | 60.72 | 61.25 | 27,088,000 | -0.81(-1.31%) |
Sep 26, 2019 | 62.10 | 62.25 | 61.61 | 62.07 | 31,229,380 | -0.25(-0.41%) |
Sep 25, 2019 | 60.79 | 62.41 | 60.50 | 62.32 | 31,857,800 | +0.05(+0.09%) |
Sep 24, 2019 | 62.00 | 62.34 | 60.53 | 62.27 | 31,828,880 | +0.57(+0.92%) |
Sep 23, 2019 | 61.30 | 61.95 | 61.21 | 61.70 | 21,502,980 | +0.21(+0.33%) |
Sep 20, 2019 | 61.66 | 62.17 | 61.15 | 61.50 | 46,744,000 | -0.44(-0.71%) |
Sep 19, 2019 | 61.60 | 62.22 | 61.60 | 61.94 | 19,997,520 | +0.31(+0.51%) |
Sep 18, 2019 | 61.38 | 61.78 | 60.83 | 61.62 | 22,886,160 | +0.16(+0.27%) |
Sep 17, 2019 | 61.52 | 61.75 | 61.18 | 61.46 | 19,162,240 | -0.11(-0.17%) |
Sep 16, 2019 | 61.48 | 61.98 | 61.28 | 61.56 | 21,064,780 | -0.41(-0.67%) |
Sep 13, 2019 | 61.57 | 62.04 | 61.35 | 61.98 | 26,026,000 | +0.27(+0.43%) |
Sep 12, 2019 | 61.22 | 62.09 | 61.15 | 61.71 | 34,518,140 | +0.70(+1.15%) |
Sep 11, 2019 | 60.17 | 61.13 | 60.11 | 61.01 | 26,129,700 | +0.71(+1.17%) |
Sep 10, 2019 | 59.76 | 60.50 | 59.73 | 60.30 | 25,202,120 | +0.08(+0.13%) |
Sep 09, 2019 | 60.20 | 61.00 | 59.63 | 60.22 | 29,432,580 | -0.03(-0.04%) |
Sep 06, 2019 | 60.41 | 60.60 | 60.13 | 60.25 | 21,442,000 | -0.32(-0.53%) |
Sep 05, 2019 | 59.58 | 60.65 | 59.58 | 60.57 | 28,170,740 | +1.50(+2.54%) |
Sep 04, 2019 | 58.84 | 59.17 | 58.55 | 59.07 | 21,379,340 | +0.65(+1.11%) |
Sep 03, 2019 | 58.85 | 59.34 | 58.16 | 58.42 | 29,601,140 | -0.99(-1.66%) |
Aug 30, 2019 | 59.92 | 59.92 | 59.19 | 59.41 | 22,598,000 | -0.24(-0.40%) |
Aug 29, 2019 | 59.06 | 59.80 | 59.06 | 59.64 | 21,773,400 | +1.09(+1.86%) |
Aug 28, 2019 | 58.09 | 58.82 | 57.87 | 58.55 | 16,042,780 | +0.16(+0.27%) |
Aug 27, 2019 | 59.03 | 59.12 | 58.07 | 58.39 | 21,548,140 | -0.05(-0.09%) |
Aug 26, 2019 | 57.86 | 58.47 | 57.65 | 58.44 | 24,526,580 | +0.88(+1.53%) |
Aug 23, 2019 | 59.10 | 59.70 | 57.39 | 57.56 | 33,764,000 | -1.91(-3.21%) |
Aug 22, 2019 | 59.70 | 59.90 | 58.93 | 59.48 | 18,951,520 | -0.09(-0.14%) |
Aug 21, 2019 | 59.66 | 59.95 | 59.37 | 59.56 | 14,818,560 | +0.43(+0.72%) |
Aug 20, 2019 | 59.76 | 59.80 | 59.11 | 59.13 | 18,311,260 | -0.79(-1.32%) |
Aug 19, 2019 | 59.50 | 60.35 | 59.50 | 59.92 | 24,645,080 | +1.04(+1.77%) |
Aug 16, 2019 | 58.98 | 59.14 | 58.59 | 58.88 | 26,988,000 | +0.52(+0.89%) |
Aug 15, 2019 | 58.17 | 58.79 | 58.11 | 58.36 | 24,486,560 | +0.15(+0.26%) |
Aug 14, 2019 | 58.82 | 59.12 | 58.03 | 58.21 | 31,557,560 | -1.65(-2.75%) |
Aug 13, 2019 | 58.57 | 60.24 | 58.57 | 59.86 | 26,334,120 | +1.13(+1.92%) |
Aug 12, 2019 | 58.96 | 59.25 | 58.38 | 58.74 | 20,062,920 | -0.66(-1.12%) |
Aug 09, 2019 | 59.90 | 60.19 | 59.18 | 59.40 | 21,312,000 | -0.84(-1.39%) |
Aug 08, 2019 | 59.14 | 60.25 | 58.65 | 60.24 | 29,347,020 | +1.54(+2.62%) |
Aug 07, 2019 | 57.80 | 58.92 | 57.48 | 58.70 | 28,881,020 | +0.20(+0.35%) |
Aug 06, 2019 | 58.17 | 59.00 | 58.00 | 58.50 | 34,178,640 | +0.88(+1.53%) |
Aug 05, 2019 | 58.50 | 58.76 | 57.01 | 57.62 | 51,912,520 | -2.08(-3.49%) |
Aug 02, 2019 | 60.04 | 60.34 | 59.45 | 59.70 | 32,900,000 | -0.75(-1.24%) |
Aug 01, 2019 | 60.70 | 61.71 | 60.29 | 60.45 | 33,960,900 | -0.38(-0.63%) |
Jul 31, 2019 | 61.15 | 61.70 | 60.39 | 60.83 | 34,486,220 | -0.42(-0.69%) |
Jul 30, 2019 | 61.27 | 61.74 | 61.16 | 61.26 | 29,057,180 | -0.71(-1.15%) |
Jul 29, 2019 | 62.05 | 62.37 | 61.41 | 61.97 | 44,469,740 | -0.55(-0.88%) |
Jul 26, 2019 | 61.20 | 63.28 | 61.20 | 62.52 | 96,114,000 | +5.91(+10.45%) |
Jul 25, 2019 | 56.89 | 57.09 | 56.05 | 56.61 | 44,072,760 | -0.28(-0.50%) |
Jul 24, 2019 | 56.59 | 57.20 | 56.35 | 56.89 | 31,798,200 | -0.42(-0.73%) |
Jul 23, 2019 | 57.20 | 57.34 | 56.59 | 57.31 | 21,864,760 | +0.41(+0.72%) |
Jul 22, 2019 | 56.67 | 56.96 | 56.21 | 56.90 | 26,034,240 | +0.40(+0.71%) |
Jul 19, 2019 | 57.41 | 57.56 | 56.48 | 56.51 | 32,944,000 | -0.81(-1.42%) |
Jul 18, 2019 | 57.09 | 57.38 | 56.64 | 57.32 | 25,825,340 | -0.00(-0.00%) |
Jul 17, 2019 | 57.55 | 57.92 | 57.29 | 57.32 | 23,392,160 | -0.36(-0.63%) |
Jul 16, 2019 | 57.30 | 57.93 | 57.25 | 57.68 | 24,768,060 | +0.16(+0.28%) |
Jul 15, 2019 | 57.34 | 57.54 | 56.97 | 57.52 | 18,060,880 | +0.27(+0.48%) |
Jul 12, 2019 | 57.20 | 57.37 | 56.94 | 57.24 | 17,278,000 | +0.03(+0.06%) |
Jul 11, 2019 | 57.16 | 57.65 | 56.98 | 57.21 | 23,909,840 | +0.21(+0.37%) |
Jul 10, 2019 | 56.56 | 57.10 | 56.55 | 57.00 | 24,182,780 | +0.76(+1.35%) |
Jul 09, 2019 | 55.59 | 56.40 | 55.36 | 56.24 | 26,595,440 | +0.42(+0.76%) |
Jul 08, 2019 | 56.26 | 56.30 | 55.56 | 55.82 | 24,718,540 | -0.76(-1.35%) |
Jul 05, 2019 | 55.89 | 56.64 | 55.81 | 56.58 | 25,290,000 | +0.50(+0.89%) |
Jul 03, 2019 | 55.87 | 56.34 | 55.69 | 56.08 | 15,340,000 | +0.52(+0.93%) |
Jul 02, 2019 | 55.11 | 55.59 | 54.91 | 55.56 | 19,833,460 | +0.69(+1.26%) |
Jul 01, 2019 | 54.90 | 55.38 | 54.69 | 54.87 | 28,769,460 | +0.83(+1.53%) |
Jun 28, 2019 | 53.82 | 54.05 | 53.67 | 54.05 | 33,868,000 | +0.24(+0.46%) |
Jun 27, 2019 | 54.20 | 54.35 | 53.76 | 53.80 | 20,086,280 | -0.19(-0.35%) |
Jun 26, 2019 | 54.33 | 54.65 | 53.61 | 53.99 | 36,216,560 | -0.33(-0.60%) |
Jun 25, 2019 | 55.63 | 55.72 | 54.19 | 54.32 | 30,933,600 | -1.40(-2.52%) |
Jun 24, 2019 | 55.98 | 56.10 | 55.55 | 55.72 | 27,913,820 | -0.37(-0.67%) |
Jun 21, 2019 | 55.46 | 56.21 | 55.40 | 56.09 | 38,950,000 | +0.52(+0.94%) |
Jun 20, 2019 | 56.00 | 56.01 | 55.24 | 55.57 | 25,239,020 | +0.45(+0.82%) |
Jun 19, 2019 | 55.28 | 55.35 | 54.67 | 55.12 | 26,779,560 | -0.06(-0.12%) |
Jun 18, 2019 | 55.48 | 55.82 | 54.95 | 55.18 | 27,732,740 | +0.55(+1.02%) |
Jun 17, 2019 | 54.31 | 54.96 | 54.31 | 54.62 | 18,831,920 | +0.36(+0.66%) |
Jun 14, 2019 | 54.32 | 54.63 | 54.01 | 54.27 | 22,232,000 | -0.17(-0.31%) |
Jun 13, 2019 | 54.18 | 54.71 | 54.01 | 54.44 | 21,154,840 | +0.59(+1.09%) |
Jun 12, 2019 | 53.90 | 54.05 | 53.38 | 53.85 | 21,224,700 | -0.08(-0.16%) |
Jun 11, 2019 | 54.70 | 55.10 | 53.88 | 53.94 | 28,738,680 | -0.08(-0.15%) |
Jun 10, 2019 | 53.65 | 54.63 | 53.62 | 54.02 | 29,275,380 | +0.72(+1.35%) |
Jun 07, 2019 | 52.53 | 53.55 | 52.42 | 53.30 | 36,046,000 | +1.09(+2.08%) |
Jun 06, 2019 | 52.25 | 52.37 | 51.69 | 52.22 | 34,059,200 | +0.11(+0.20%) |
Jun 05, 2019 | 52.58 | 52.68 | 51.52 | 52.11 | 43,362,020 | -0.54(-1.03%) |
Jun 04, 2019 | 52.15 | 52.80 | 51.68 | 52.65 | 56,664,320 | +0.83(+1.60%) |
Jun 03, 2019 | 53.27 | 53.27 | 51.25 | 51.83 | 102,597,560 | -3.36(-6.08%) |
May 31, 2019 | 55.06 | 55.48 | 55.01 | 55.18 | 30,164,000 | -0.72(-1.28%) |
May 30, 2019 | 55.78 | 56.16 | 55.61 | 55.90 | 18,984,880 | +0.07(+0.13%) |
May 29, 2019 | 56.38 | 56.45 | 55.41 | 55.82 | 30,760,080 | -0.88(-1.56%) |
May 28, 2019 | 56.70 | 57.58 | 56.66 | 56.71 | 27,302,660 | +0.03(+0.06%) |
May 24, 2019 | 57.37 | 57.49 | 56.58 | 56.67 | 22,246,000 | -0.37(-0.64%) |
May 23, 2019 | 57.02 | 57.30 | 56.46 | 57.04 | 23,984,760 | -0.49(-0.85%) |
May 22, 2019 | 57.34 | 57.93 | 57.29 | 57.53 | 18,296,240 | +0.05(+0.08%) |
May 21, 2019 | 57.42 | 57.64 | 56.90 | 57.48 | 23,199,300 | +0.37(+0.65%) |
May 20, 2019 | 57.23 | 57.34 | 56.57 | 57.11 | 27,058,920 | -1.00(-1.73%) |
May 17, 2019 | 58.42 | 59.01 | 58.00 | 58.12 | 24,172,000 | -0.83(-1.41%) |
May 16, 2019 | 58.23 | 59.41 | 58.14 | 58.95 | 30,627,100 | +0.74(+1.27%) |
May 15, 2019 | 55.89 | 58.57 | 55.83 | 58.21 | 45,766,380 | +2.19(+3.91%) |
May 14, 2019 | 56.86 | 57.02 | 55.98 | 56.02 | 36,423,420 | -0.58(-1.02%) |
May 13, 2019 | 57.10 | 57.40 | 56.11 | 56.60 | 37,206,800 | -1.61(-2.77%) |
May 10, 2019 | 58.18 | 58.63 | 57.12 | 58.21 | 26,290,000 | +0.09(+0.16%) |
May 09, 2019 | 57.95 | 58.48 | 57.54 | 58.12 | 23,716,640 | -0.19(-0.33%) |
May 08, 2019 | 58.60 | 59.02 | 58.29 | 58.31 | 26,188,740 | -0.39(-0.67%) |
May 07, 2019 | 59.02 | 59.52 | 58.05 | 58.70 | 31,020,020 | -0.76(-1.29%) |
May 06, 2019 | 58.31 | 59.54 | 58.31 | 59.47 | 31,276,620 | +0.20(+0.34%) |
May 03, 2019 | 58.68 | 59.34 | 58.45 | 59.27 | 39,612,000 | +1.14(+1.96%) |
May 02, 2019 | 58.39 | 58.71 | 57.75 | 58.13 | 38,883,660 | -0.27(-0.47%) |
May 01, 2019 | 59.40 | 59.40 | 58.36 | 58.40 | 52,811,880 | -1.02(-1.72%) |
Apr 30, 2019 | 59.25 | 59.64 | 58.75 | 59.42 | 124,117,160 | -4.96(-7.70%) |
Apr 29, 2019 | 63.70 | 64.46 | 63.31 | 64.38 | 49,626,980 | +0.77(+1.21%) |
Apr 26, 2019 | 63.45 | 63.65 | 63.02 | 63.61 | 24,828,000 | +0.44(+0.69%) |
Apr 25, 2019 | 63.24 | 63.37 | 62.60 | 63.17 | 22,128,520 | +0.37(+0.59%) |
Apr 24, 2019 | 63.21 | 63.40 | 62.75 | 62.80 | 20,370,560 | -0.43(-0.68%) |
Apr 23, 2019 | 62.53 | 63.45 | 62.32 | 63.23 | 26,395,980 | +0.79(+1.26%) |
Apr 22, 2019 | 61.80 | 62.45 | 61.42 | 62.44 | 16,137,500 | +0.62(+1.01%) |
Apr 18, 2019 | 61.96 | 62.10 | 61.73 | 61.82 | 26,636,000 | +0.00(+0.00%) |
Apr 17, 2019 | 61.65 | 62.03 | 61.39 | 61.82 | 24,245,280 | +0.46(+0.75%) |
Apr 16, 2019 | 61.25 | 61.54 | 61.01 | 61.36 | 17,123,160 | +0.30(+0.49%) |
Apr 15, 2019 | 60.90 | 61.21 | 60.46 | 61.05 | 23,748,800 | +0.16(+0.27%) |
Apr 12, 2019 | 60.50 | 60.92 | 60.41 | 60.89 | 18,674,000 | +0.66(+1.10%) |
Apr 11, 2019 | 60.20 | 60.40 | 60.01 | 60.23 | 14,204,420 | +0.12(+0.20%) |
Apr 10, 2019 | 60.03 | 60.19 | 59.82 | 60.11 | 14,491,360 | +0.25(+0.41%) |
Apr 09, 2019 | 59.80 | 60.11 | 59.65 | 59.86 | 17,526,680 | -0.33(-0.55%) |
Apr 08, 2019 | 60.39 | 60.43 | 59.99 | 60.19 | 17,206,560 | -0.17(-0.27%) |
Apr 05, 2019 | 60.75 | 60.81 | 60.25 | 60.36 | 18,142,000 | -0.39(-0.65%) |
Apr 04, 2019 | 60.30 | 60.78 | 60.21 | 60.75 | 19,003,380 | +0.45(+0.75%) |
Apr 03, 2019 | 60.37 | 60.81 | 60.02 | 60.30 | 20,356,760 | +0.27(+0.45%) |
Apr 02, 2019 | 59.77 | 60.07 | 59.29 | 60.02 | 16,558,640 | +0.30(+0.51%) |