Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.39 | 44.27 | 42.05 | 43.96 | 44,716,060 | +1.27(+2.98%) |
May 28, 2020 | 42.58 | 42.74 | 42.25 | 42.69 | 20,144,468 | +0.44(+1.05%) |
May 27, 2020 | 41.84 | 42.30 | 41.70 | 42.24 | 22,273,138 | +0.64(+1.55%) |
May 26, 2020 | 42.06 | 42.32 | 41.51 | 41.60 | 27,186,804 | +0.15(+0.37%) |
May 22, 2020 | 41.34 | 41.59 | 41.12 | 41.44 | 26,054,878 | +0.10(+0.24%) |
May 21, 2020 | 41.70 | 41.86 | 41.26 | 41.34 | 23,746,494 | -0.22(-0.53%) |
May 20, 2020 | 41.78 | 42.06 | 41.41 | 41.57 | 27,930,860 | -0.09(-0.22%) |
May 19, 2020 | 42.46 | 42.56 | 41.61 | 41.66 | 24,101,888 | -1.03(-2.40%) |
May 18, 2020 | 42.63 | 43.05 | 42.16 | 42.69 | 20,543,006 | +0.77(+1.85%) |
May 15, 2020 | 41.85 | 41.95 | 41.53 | 41.91 | 13,280,614 | -0.15(-0.36%) |
May 14, 2020 | 41.75 | 42.08 | 41.25 | 42.06 | 20,694,838 | +0.05(+0.11%) |
May 13, 2020 | 42.26 | 42.56 | 41.80 | 42.02 | 26,894,272 | -0.47(-1.10%) |
May 12, 2020 | 43.47 | 43.47 | 42.48 | 42.49 | 17,118,964 | -0.72(-1.67%) |
May 11, 2020 | 43.57 | 43.59 | 43.08 | 43.21 | 16,495,267 | -0.46(-1.05%) |
May 08, 2020 | 43.07 | 43.69 | 42.92 | 43.67 | 14,489,901 | +1.09(+2.55%) |
May 07, 2020 | 42.98 | 43.01 | 42.26 | 42.58 | 18,384,688 | -0.05(-0.11%) |
May 06, 2020 | 43.18 | 43.41 | 42.55 | 42.62 | 16,262,460 | -0.67(-1.54%) |
May 05, 2020 | 42.90 | 43.62 | 42.90 | 43.29 | 14,231,152 | +0.21(+0.48%) |
May 04, 2020 | 43.55 | 43.69 | 42.75 | 43.08 | 15,445,233 | -0.45(-1.04%) |
May 01, 2020 | 44.25 | 44.27 | 43.31 | 43.54 | 18,088,912 | -0.48(-1.08%) |
Apr 30, 2020 | 44.30 | 44.40 | 43.83 | 44.01 | 22,884,944 | -0.51(-1.15%) |
Apr 29, 2020 | 44.72 | 44.89 | 44.20 | 44.52 | 23,257,964 | +0.22(+0.50%) |
Apr 28, 2020 | 44.29 | 44.72 | 44.14 | 44.30 | 17,481,052 | +0.02(+0.03%) |
Apr 27, 2020 | 44.38 | 44.65 | 43.82 | 44.29 | 20,951,104 | -0.09(-0.21%) |
Apr 24, 2020 | 44.16 | 44.42 | 43.53 | 44.38 | 20,068,100 | +0.26(+0.59%) |
Apr 23, 2020 | 44.52 | 44.94 | 44.03 | 44.12 | 20,470,504 | -0.31(-0.69%) |
Apr 22, 2020 | 43.98 | 44.87 | 43.84 | 44.42 | 16,581,194 | +0.90(+2.06%) |
Apr 21, 2020 | 43.96 | 44.46 | 43.45 | 43.53 | 18,580,042 | -1.00(-2.25%) |
Apr 20, 2020 | 44.51 | 45.13 | 44.40 | 44.53 | 18,277,184 | -0.25(-0.56%) |
Apr 17, 2020 | 44.48 | 44.95 | 44.23 | 44.78 | 19,651,168 | +0.61(+1.39%) |
Apr 16, 2020 | 43.89 | 44.43 | 43.55 | 44.17 | 23,258,288 | +0.56(+1.28%) |
Apr 15, 2020 | 44.10 | 44.44 | 43.44 | 43.61 | 23,979,944 | -0.93(-2.08%) |
Apr 14, 2020 | 43.90 | 44.74 | 43.64 | 44.54 | 21,883,314 | +1.13(+2.59%) |
Apr 13, 2020 | 43.96 | 44.13 | 43.18 | 43.41 | 16,938,134 | -0.59(-1.34%) |
Apr 09, 2020 | 43.60 | 44.51 | 43.57 | 44.00 | 25,707,652 | +0.67(+1.54%) |
Apr 08, 2020 | 42.93 | 43.50 | 42.45 | 43.34 | 24,314,318 | +0.61(+1.44%) |
Apr 07, 2020 | 42.77 | 43.40 | 42.29 | 42.72 | 29,051,188 | +0.21(+0.49%) |
Apr 06, 2020 | 41.81 | 42.69 | 41.22 | 42.51 | 27,048,962 | +1.50(+3.66%) |
Apr 03, 2020 | 41.24 | 41.42 | 40.70 | 41.01 | 23,490,426 | -0.41(-1.00%) |
Apr 02, 2020 | 40.16 | 41.61 | 39.81 | 41.42 | 26,882,152 | +1.75(+4.40%) |
Apr 01, 2020 | 39.36 | 40.08 | 39.11 | 39.68 | 24,903,906 | -0.61(-1.51%) |
Mar 31, 2020 | 40.54 | 40.89 | 40.15 | 40.29 | 28,336,424 | -0.78(-1.90%) |
Mar 30, 2020 | 40.11 | 41.26 | 39.69 | 41.06 | 27,551,468 | +1.50(+3.79%) |
Mar 27, 2020 | 39.10 | 40.37 | 38.64 | 39.57 | 33,828,540 | -0.58(-1.44%) |
Mar 26, 2020 | 37.18 | 40.41 | 37.12 | 40.14 | 43,500,400 | +2.70(+7.21%) |
Mar 25, 2020 | 37.01 | 38.92 | 36.62 | 37.44 | 51,412,940 | -0.04(-0.10%) |
Mar 24, 2020 | 38.96 | 38.96 | 36.87 | 37.48 | 54,167,988 | -0.24(-0.64%) |
Mar 23, 2020 | 37.95 | 39.94 | 36.84 | 37.72 | 52,282,008 | -1.12(-2.88%) |
Mar 20, 2020 | 39.53 | 39.77 | 38.02 | 38.84 | 61,370,480 | -1.36(-3.39%) |
Mar 19, 2020 | 40.31 | 41.18 | 39.57 | 40.20 | 44,029,672 | -0.52(-1.29%) |
Mar 18, 2020 | 40.48 | 41.93 | 38.15 | 40.73 | 51,232,176 | +0.01(+0.02%) |
Mar 17, 2020 | 38.61 | 41.60 | 38.61 | 40.72 | 45,200,456 | +2.49(+6.51%) |
Mar 16, 2020 | 38.16 | 39.89 | 36.75 | 38.23 | 49,327,708 | -2.38(-5.87%) |
Mar 13, 2020 | 39.74 | 40.77 | 38.57 | 40.62 | 61,010,636 | +2.50(+6.57%) |
Mar 12, 2020 | 38.95 | 40.49 | 38.05 | 38.11 | 60,817,036 | -3.00(-7.30%) |
Mar 11, 2020 | 41.51 | 41.63 | 40.63 | 41.11 | 28,232,344 | -1.27(-2.99%) |
Mar 10, 2020 | 42.04 | 42.65 | 40.43 | 42.38 | 45,782,452 | +0.52(+1.24%) |
Mar 09, 2020 | 40.77 | 43.17 | 40.49 | 41.86 | 42,487,524 | -0.78(-1.83%) |
Mar 06, 2020 | 41.45 | 42.89 | 41.31 | 42.64 | 30,023,636 | -0.22(-0.51%) |
Mar 05, 2020 | 42.64 | 43.13 | 42.35 | 42.86 | 28,339,246 | -0.72(-1.65%) |
Mar 04, 2020 | 42.44 | 43.67 | 42.07 | 43.58 | 23,505,882 | +1.81(+4.34%) |
Mar 03, 2020 | 42.89 | 43.52 | 41.40 | 41.76 | 36,669,344 | -1.21(-2.83%) |
Mar 02, 2020 | 41.36 | 43.14 | 41.15 | 42.98 | 40,978,904 | +2.37(+5.83%) |
Feb 28, 2020 | 40.29 | 40.62 | 39.12 | 40.61 | 61,193,760 | -0.67(-1.63%) |
Feb 27, 2020 | 42.57 | 43.02 | 41.26 | 41.28 | 34,539,612 | -1.56(-3.64%) |
Feb 26, 2020 | 43.02 | 43.39 | 42.66 | 42.84 | 22,411,660 | +0.02(+0.04%) |
Feb 25, 2020 | 43.52 | 43.79 | 42.63 | 42.83 | 25,850,016 | -0.65(-1.50%) |
Feb 24, 2020 | 43.61 | 44.00 | 43.47 | 43.48 | 24,699,172 | -0.16(-0.36%) |
Feb 21, 2020 | 43.42 | 43.67 | 43.34 | 43.64 | 20,945,510 | +0.08(+0.19%) |
Feb 20, 2020 | 43.55 | 43.76 | 43.44 | 43.55 | 22,336,968 | -0.10(-0.22%) |
Feb 19, 2020 | 43.58 | 43.92 | 43.31 | 43.65 | 18,193,152 | +0.23(+0.54%) |
Feb 18, 2020 | 44.06 | 44.06 | 43.34 | 43.42 | 16,574,831 | -0.45(-1.03%) |
Feb 14, 2020 | 44.01 | 44.10 | 43.70 | 43.87 | 12,188,950 | -0.10(-0.24%) |
Feb 13, 2020 | 43.76 | 44.11 | 43.45 | 43.97 | 25,952,544 | +0.31(+0.72%) |
Feb 12, 2020 | 43.92 | 44.13 | 43.58 | 43.66 | 27,913,846 | -0.39(-0.88%) |
Feb 11, 2020 | 45.13 | 45.25 | 43.68 | 44.05 | 29,987,012 | -1.12(-2.47%) |
Feb 10, 2020 | 44.93 | 45.17 | 44.81 | 45.17 | 10,961,388 | +0.22(+0.50%) |
Feb 07, 2020 | 44.73 | 45.10 | 44.64 | 44.94 | 12,561,598 | +0.37(+0.84%) |
Feb 06, 2020 | 44.39 | 44.74 | 44.28 | 44.57 | 13,714,574 | +0.23(+0.52%) |
Feb 05, 2020 | 43.88 | 44.38 | 43.80 | 44.33 | 13,698,960 | +0.63(+1.44%) |
Feb 04, 2020 | 43.54 | 43.91 | 43.22 | 43.70 | 18,570,420 | +0.18(+0.41%) |
Feb 03, 2020 | 44.69 | 44.75 | 43.49 | 43.52 | 20,761,572 | -1.04(-2.34%) |
Jan 31, 2020 | 44.49 | 45.02 | 44.32 | 44.57 | 19,050,660 | +0.06(+0.13%) |
Jan 30, 2020 | 44.01 | 44.53 | 43.74 | 44.51 | 22,295,640 | -0.13(-0.29%) |
Jan 29, 2020 | 45.62 | 45.68 | 44.57 | 44.63 | 17,883,920 | -0.88(-1.93%) |
Jan 28, 2020 | 44.97 | 45.74 | 44.89 | 45.51 | 20,495,480 | +0.59(+1.32%) |
Jan 27, 2020 | 44.87 | 45.26 | 44.70 | 44.92 | 15,313,235 | -0.28(-0.61%) |
Jan 24, 2020 | 45.36 | 45.48 | 45.07 | 45.20 | 13,581,512 | -0.17(-0.38%) |
Jan 23, 2020 | 45.27 | 45.38 | 44.99 | 45.37 | 14,811,878 | +0.02(+0.05%) |
Jan 22, 2020 | 45.32 | 45.60 | 45.20 | 45.35 | 11,799,051 | +0.12(+0.27%) |
Jan 21, 2020 | 45.14 | 45.34 | 45.06 | 45.23 | 17,148,698 | +0.14(+0.32%) |
Jan 17, 2020 | 44.75 | 45.10 | 44.72 | 45.08 | 20,827,874 | +0.34(+0.77%) |
Jan 16, 2020 | 44.52 | 44.87 | 44.40 | 44.74 | 14,257,159 | +0.43(+0.96%) |
Jan 15, 2020 | 44.42 | 44.55 | 44.14 | 44.31 | 13,723,746 | +0.05(+0.10%) |
Jan 14, 2020 | 44.24 | 44.33 | 44.06 | 44.27 | 16,934,614 | -0.08(-0.19%) |
Jan 13, 2020 | 44.25 | 44.51 | 44.07 | 44.35 | 18,883,676 | +0.12(+0.27%) |
Jan 10, 2020 | 44.25 | 44.46 | 44.12 | 44.23 | 15,722,437 | +0.11(+0.24%) |
Jan 09, 2020 | 44.15 | 44.54 | 44.09 | 44.12 | 26,854,350 | +0.28(+0.63%) |
Jan 08, 2020 | 43.82 | 44.13 | 43.79 | 43.85 | 21,688,624 | +0.08(+0.18%) |
Jan 07, 2020 | 44.13 | 44.18 | 43.75 | 43.77 | 20,116,052 | -0.49(-1.11%) |
Jan 06, 2020 | 44.14 | 44.49 | 44.12 | 44.26 | 20,553,526 | -0.10(-0.22%) |
Jan 03, 2020 | 44.49 | 44.64 | 44.11 | 44.35 | 18,062,180 | -0.48(-1.06%) |
Jan 02, 2020 | 45.07 | 45.12 | 44.65 | 44.83 | 15,589,754 | -0.26(-0.57%) |
Dec 31, 2019 | 44.95 | 45.09 | 44.75 | 45.09 | 11,533,459 | +0.14(+0.31%) |
Dec 30, 2019 | 45.27 | 45.30 | 44.85 | 44.95 | 9,213,097 | -0.23(-0.52%) |
Dec 27, 2019 | 45.08 | 45.25 | 44.98 | 45.18 | 11,121,788 | +0.18(+0.39%) |
Dec 26, 2019 | 45.00 | 45.07 | 44.87 | 45.01 | 11,054,776 | +0.01(+0.02%) |
Dec 24, 2019 | 45.13 | 45.13 | 44.81 | 45.00 | 9,042,461 | -0.09(-0.20%) |
Dec 23, 2019 | 45.54 | 45.64 | 45.03 | 45.09 | 12,906,406 | -0.49(-1.08%) |
Dec 20, 2019 | 45.13 | 45.69 | 44.90 | 45.58 | 58,527,812 | +0.93(+2.09%) |
Dec 19, 2019 | 44.72 | 44.89 | 44.57 | 44.65 | 16,207,562 | -0.04(-0.10%) |
Dec 18, 2019 | 45.17 | 45.31 | 44.66 | 44.69 | 23,548,924 | -0.46(-1.02%) |
Dec 17, 2019 | 45.09 | 45.32 | 45.05 | 45.15 | 18,586,748 | +0.19(+0.42%) |
Dec 16, 2019 | 44.60 | 44.99 | 44.58 | 44.96 | 15,651,022 | +0.31(+0.69%) |
Dec 13, 2019 | 44.88 | 44.93 | 44.24 | 44.65 | 14,415,836 | -0.26(-0.59%) |
Dec 12, 2019 | 44.87 | 45.26 | 44.87 | 44.92 | 11,672,768 | +0.07(+0.15%) |
Dec 11, 2019 | 45.06 | 45.10 | 44.79 | 44.85 | 13,151,425 | -0.11(-0.25%) |
Dec 10, 2019 | 44.90 | 44.96 | 44.64 | 44.96 | 11,290,495 | +0.16(+0.36%) |
Dec 09, 2019 | 44.78 | 44.87 | 44.70 | 44.80 | 12,760,305 | -0.13(-0.29%) |
Dec 06, 2019 | 44.79 | 45.00 | 44.73 | 44.93 | 12,661,026 | +0.27(+0.61%) |
Dec 05, 2019 | 44.52 | 44.73 | 44.29 | 44.66 | 13,362,684 | +0.21(+0.48%) |
Dec 04, 2019 | 44.07 | 44.52 | 43.95 | 44.45 | 11,217,783 | +0.29(+0.65%) |
Dec 03, 2019 | 44.05 | 44.21 | 43.75 | 44.16 | 14,394,254 | +0.13(+0.30%) |
Dec 02, 2019 | 44.21 | 44.23 | 43.79 | 44.03 | 12,449,488 | -0.21(-0.46%) |
Nov 29, 2019 | 44.18 | 44.45 | 44.18 | 44.24 | 9,248,501 | +0.10(+0.23%) |
Nov 27, 2019 | 44.07 | 44.26 | 44.05 | 44.13 | 11,978,902 | +0.15(+0.35%) |
Nov 26, 2019 | 43.73 | 43.99 | 43.42 | 43.98 | 16,255,566 | +0.43(+1.00%) |
Nov 25, 2019 | 43.93 | 43.95 | 43.49 | 43.55 | 14,495,649 | -0.33(-0.75%) |
Nov 22, 2019 | 43.81 | 44.08 | 43.81 | 43.88 | 14,627,323 | +0.10(+0.23%) |
Nov 21, 2019 | 43.77 | 43.83 | 43.52 | 43.77 | 10,970,119 | +0.10(+0.22%) |
Nov 20, 2019 | 43.69 | 43.81 | 43.39 | 43.68 | 16,834,594 | -0.01(-0.03%) |
Nov 19, 2019 | 43.64 | 43.88 | 43.53 | 43.69 | 14,288,861 | +0.04(+0.10%) |
Nov 18, 2019 | 43.66 | 43.66 | 43.35 | 43.65 | 13,842,815 | -0.05(-0.12%) |
Nov 15, 2019 | 43.68 | 43.71 | 43.37 | 43.70 | 16,013,359 | +0.12(+0.29%) |
Nov 14, 2019 | 43.27 | 43.57 | 43.21 | 43.57 | 12,978,132 | -0.05(-0.12%) |
Nov 13, 2019 | 43.44 | 43.71 | 43.18 | 43.63 | 14,025,077 | +0.07(+0.15%) |
Nov 12, 2019 | 43.99 | 44.02 | 43.43 | 43.56 | 10,498,654 | -0.21(-0.49%) |
Nov 11, 2019 | 43.55 | 43.83 | 43.48 | 43.77 | 10,559,344 | +0.19(+0.44%) |
Nov 08, 2019 | 44.10 | 44.18 | 43.30 | 43.58 | 24,029,434 | -0.87(-1.95%) |
Nov 07, 2019 | 44.25 | 44.49 | 44.03 | 44.45 | 19,887,526 | +0.29(+0.67%) |
Nov 06, 2019 | 43.84 | 44.15 | 43.79 | 44.15 | 12,645,793 | +0.46(+1.06%) |
Nov 05, 2019 | 43.84 | 43.96 | 43.58 | 43.69 | 14,477,450 | -0.27(-0.62%) |
Nov 04, 2019 | 43.82 | 44.51 | 43.73 | 43.96 | 13,792,782 | -0.37(-0.83%) |
Nov 01, 2019 | 45.01 | 45.04 | 44.18 | 44.33 | 13,112,733 | -0.07(-0.17%) |
Oct 31, 2019 | 44.65 | 44.66 | 44.13 | 44.40 | 16,650,004 | -0.26(-0.58%) |
Oct 30, 2019 | 44.40 | 44.85 | 44.36 | 44.66 | 16,527,456 | +0.46(+1.05%) |
Oct 29, 2019 | 44.14 | 44.29 | 44.11 | 44.20 | 14,461,832 | +0.01(+0.02%) |
Oct 28, 2019 | 44.39 | 44.54 | 44.08 | 44.19 | 19,911,048 | -0.14(-0.31%) |
Oct 25, 2019 | 44.50 | 44.71 | 43.48 | 44.33 | 20,476,372 | -0.15(-0.35%) |
Oct 24, 2019 | 44.71 | 44.81 | 44.36 | 44.49 | 15,264,528 | -0.22(-0.49%) |
Oct 23, 2019 | 44.50 | 45.03 | 44.46 | 44.71 | 14,246,799 | +0.08(+0.18%) |
Oct 22, 2019 | 44.96 | 44.96 | 44.43 | 44.62 | 13,347,751 | +0.01(+0.03%) |
Oct 21, 2019 | 44.80 | 44.96 | 42.53 | 44.61 | 15,578,142 | -0.22(-0.49%) |
Oct 18, 2019 | 44.32 | 45.01 | 44.29 | 44.83 | 16,813,142 | +0.47(+1.06%) |
Oct 17, 2019 | 44.23 | 44.38 | 44.18 | 44.36 | 9,990,830 | +0.09(+0.20%) |
Oct 16, 2019 | 44.16 | 44.36 | 44.02 | 44.27 | 12,706,770 | -0.19(-0.43%) |
Oct 15, 2019 | 43.82 | 44.57 | 43.77 | 44.46 | 16,099,313 | +0.70(+1.59%) |
Oct 14, 2019 | 44.01 | 44.04 | 43.74 | 43.77 | 10,399,044 | -0.24(-0.55%) |
Oct 11, 2019 | 44.06 | 44.33 | 43.98 | 44.01 | 15,463,057 | +0.07(+0.17%) |
Oct 10, 2019 | 43.52 | 44.07 | 43.47 | 43.93 | 16,480,056 | +0.45(+1.03%) |
Oct 09, 2019 | 43.62 | 43.66 | 43.27 | 43.49 | 14,520,200 | +0.54(+1.25%) |
Oct 08, 2019 | 43.24 | 43.29 | 42.64 | 42.95 | 19,919,836 | -0.38(-0.88%) |
Oct 07, 2019 | 43.09 | 43.58 | 43.08 | 43.33 | 19,301,870 | +0.25(+0.58%) |
Oct 04, 2019 | 42.41 | 43.14 | 42.40 | 43.08 | 14,157,949 | +0.64(+1.51%) |
Oct 03, 2019 | 42.43 | 42.52 | 41.95 | 42.44 | 14,105,893 | +0.07(+0.17%) |
Oct 02, 2019 | 42.94 | 42.95 | 42.23 | 42.37 | 16,908,414 | -0.68(-1.57%) |
Oct 01, 2019 | 43.44 | 43.46 | 43.02 | 43.04 | 17,406,760 | -0.37(-0.84%) |
Sep 30, 2019 | 43.46 | 43.80 | 43.39 | 43.41 | 13,675,067 | +0.04(+0.10%) |
Sep 27, 2019 | 43.55 | 43.66 | 43.17 | 43.37 | 10,843,990 | -0.10(-0.23%) |
Sep 26, 2019 | 43.25 | 43.63 | 43.20 | 43.47 | 10,370,716 | +0.12(+0.28%) |
Sep 25, 2019 | 43.57 | 43.63 | 43.23 | 43.35 | 13,515,534 | -0.17(-0.40%) |
Sep 24, 2019 | 43.55 | 43.87 | 43.45 | 43.52 | 18,579,722 | +0.22(+0.50%) |
Sep 23, 2019 | 43.25 | 43.65 | 43.10 | 43.30 | 13,108,516 | -0.06(-0.13%) |
Sep 20, 2019 | 43.35 | 43.43 | 43.13 | 43.36 | 29,768,624 | +0.22(+0.52%) |
Sep 19, 2019 | 43.14 | 43.44 | 43.01 | 43.14 | 10,805,311 | +0.04(+0.08%) |
Sep 18, 2019 | 42.87 | 43.13 | 42.71 | 43.10 | 12,040,895 | +0.09(+0.22%) |
Sep 17, 2019 | 42.66 | 43.08 | 42.66 | 43.01 | 12,380,471 | +0.22(+0.50%) |
Sep 16, 2019 | 43.10 | 43.14 | 42.57 | 42.79 | 15,225,702 | -0.33(-0.77%) |
Sep 13, 2019 | 43.21 | 43.48 | 42.96 | 43.12 | 14,904,334 | -0.34(-0.78%) |
Sep 12, 2019 | 43.22 | 43.55 | 43.14 | 43.46 | 13,196,570 | +0.22(+0.50%) |
Sep 11, 2019 | 43.08 | 43.28 | 42.81 | 43.25 | 17,019,684 | +0.30(+0.70%) |
Sep 10, 2019 | 42.61 | 43.01 | 42.27 | 42.94 | 19,445,226 | +0.76(+1.79%) |
Sep 09, 2019 | 42.79 | 42.81 | 42.17 | 42.19 | 17,865,234 | -0.29(-0.68%) |
Sep 06, 2019 | 42.21 | 42.50 | 42.05 | 42.48 | 12,402,944 | +0.34(+0.80%) |
Sep 05, 2019 | 42.13 | 42.17 | 41.85 | 42.14 | 12,836,920 | +0.29(+0.70%) |
Sep 04, 2019 | 41.89 | 42.11 | 41.68 | 41.84 | 12,856,475 | +0.10(+0.24%) |
Sep 03, 2019 | 41.64 | 41.85 | 41.42 | 41.74 | 14,558,193 | -0.09(-0.21%) |
Aug 30, 2019 | 41.71 | 42.00 | 41.64 | 41.83 | 13,852,749 | +0.16(+0.38%) |
Aug 29, 2019 | 41.89 | 41.94 | 41.26 | 41.67 | 11,871,681 | -0.01(-0.02%) |
Aug 28, 2019 | 41.14 | 41.80 | 41.07 | 41.68 | 21,197,316 | +0.55(+1.35%) |
Aug 27, 2019 | 41.35 | 41.47 | 41.12 | 41.12 | 23,573,378 | +0.34(+0.83%) |
Aug 26, 2019 | 40.28 | 40.80 | 40.14 | 40.79 | 13,191,144 | +0.57(+1.41%) |
Aug 23, 2019 | 40.84 | 40.93 | 40.00 | 40.22 | 18,358,726 | -0.62(-1.51%) |
Aug 22, 2019 | 40.74 | 40.97 | 40.51 | 40.84 | 12,892,747 | +0.14(+0.34%) |
Aug 21, 2019 | 40.84 | 40.84 | 40.35 | 40.70 | 10,620,267 | +0.23(+0.57%) |
Aug 20, 2019 | 40.92 | 40.99 | 40.45 | 40.47 | 13,754,957 | -0.52(-1.28%) |
Aug 19, 2019 | 40.97 | 41.35 | 40.77 | 40.99 | 15,311,328 | +0.25(+0.62%) |
Aug 16, 2019 | 40.61 | 40.77 | 40.32 | 40.74 | 16,578,694 | +0.25(+0.62%) |
Aug 15, 2019 | 39.94 | 40.69 | 39.86 | 40.49 | 16,857,546 | +0.42(+1.04%) |
Aug 14, 2019 | 40.30 | 40.65 | 39.91 | 40.07 | 20,912,702 | -0.47(-1.15%) |
Aug 13, 2019 | 40.02 | 40.63 | 39.93 | 40.54 | 15,412,483 | +0.49(+1.22%) |
Aug 12, 2019 | 40.17 | 40.20 | 39.61 | 40.05 | 14,117,343 | -0.06(-0.16%) |
Aug 09, 2019 | 40.02 | 40.32 | 39.89 | 40.12 | 12,441,598 | -0.03(-0.07%) |
Aug 08, 2019 | 39.81 | 40.15 | 39.55 | 40.15 | 15,761,620 | +0.53(+1.33%) |
Aug 07, 2019 | 39.38 | 39.93 | 39.13 | 39.62 | 16,496,820 | +0.03(+0.07%) |
Aug 06, 2019 | 39.71 | 39.95 | 39.17 | 39.59 | 26,066,378 | -0.12(-0.31%) |
Aug 05, 2019 | 39.77 | 40.20 | 39.51 | 39.71 | 26,334,600 | -0.27(-0.67%) |
Aug 02, 2019 | 39.64 | 40.49 | 39.39 | 39.98 | 24,275,160 | +0.24(+0.60%) |
Aug 01, 2019 | 41.07 | 41.20 | 39.72 | 39.74 | 25,968,364 | -0.01(-0.02%) |
Jul 31, 2019 | 40.67 | 40.79 | 39.50 | 39.75 | 33,918,668 | -0.98(-2.40%) |
Jul 30, 2019 | 41.22 | 41.43 | 40.67 | 40.73 | 18,532,814 | -0.53(-1.29%) |
Jul 29, 2019 | 41.06 | 41.31 | 40.87 | 41.26 | 14,131,791 | +0.21(+0.51%) |
Jul 26, 2019 | 40.62 | 41.16 | 40.28 | 41.05 | 17,148,354 | +0.52(+1.28%) |
Jul 25, 2019 | 40.40 | 40.71 | 40.23 | 40.53 | 15,303,198 | +0.28(+0.70%) |
Jul 24, 2019 | 39.99 | 40.45 | 39.86 | 40.25 | 15,535,658 | +0.35(+0.88%) |
Jul 23, 2019 | 39.88 | 40.01 | 39.24 | 39.90 | 19,596,012 | -0.01(-0.04%) |
Jul 22, 2019 | 40.68 | 40.69 | 39.80 | 39.92 | 21,213,616 | -0.78(-1.93%) |
Jul 19, 2019 | 41.27 | 41.33 | 40.69 | 40.70 | 17,019,322 | -0.45(-1.08%) |
Jul 18, 2019 | 41.15 | 41.22 | 40.84 | 41.15 | 10,499,234 | -0.01(-0.02%) |
Jul 17, 2019 | 41.40 | 41.50 | 41.06 | 41.15 | 11,006,187 | -0.14(-0.33%) |
Jul 16, 2019 | 41.45 | 41.52 | 41.28 | 41.29 | 14,677,628 | -0.12(-0.30%) |
Jul 15, 2019 | 41.20 | 41.57 | 41.13 | 41.41 | 16,315,884 | +0.28(+0.68%) |
Jul 12, 2019 | 41.04 | 41.19 | 40.89 | 41.13 | 13,445,213 | +0.19(+0.47%) |
Jul 11, 2019 | 41.15 | 41.27 | 40.74 | 40.94 | 13,967,948 | -0.06(-0.14%) |
Jul 10, 2019 | 40.78 | 41.07 | 40.70 | 40.99 | 15,157,567 | +0.42(+1.05%) |
Jul 09, 2019 | 40.96 | 40.99 | 40.46 | 40.57 | 23,264,944 | -0.20(-0.49%) |
Jul 08, 2019 | 40.82 | 41.06 | 40.71 | 40.77 | 17,106,616 | -0.30(-0.72%) |
Jul 05, 2019 | 40.90 | 41.21 | 40.68 | 41.06 | 9,852,467 | +0.13(+0.31%) |
Jul 03, 2019 | 40.93 | 41.02 | 40.61 | 40.94 | 11,981,460 | +0.00(+0.00%) |
Jul 02, 2019 | 40.06 | 40.95 | 40.01 | 40.94 | 21,279,854 | +1.04(+2.59%) |
Jul 01, 2019 | 40.44 | 40.44 | 39.86 | 39.90 | 22,476,878 | -0.33(-0.82%) |
Jun 28, 2019 | 40.30 | 40.44 | 40.02 | 40.23 | 20,737,552 | -0.08(-0.21%) |
Jun 27, 2019 | 40.25 | 40.40 | 40.04 | 40.32 | 12,954,896 | +0.18(+0.46%) |
Jun 26, 2019 | 40.97 | 41.00 | 40.08 | 40.13 | 21,359,540 | -0.71(-1.74%) |
Jun 25, 2019 | 40.97 | 41.03 | 40.78 | 40.85 | 15,011,208 | -0.19(-0.46%) |
Jun 24, 2019 | 40.83 | 41.31 | 40.80 | 41.04 | 12,979,191 | +0.35(+0.87%) |
Jun 21, 2019 | 40.20 | 40.79 | 40.20 | 40.68 | 31,913,308 | +0.30(+0.75%) |
Jun 20, 2019 | 40.77 | 40.81 | 40.09 | 40.38 | 21,725,624 | -0.20(-0.50%) |
Jun 19, 2019 | 40.42 | 40.74 | 40.27 | 40.58 | 14,932,609 | +0.21(+0.52%) |
Jun 18, 2019 | 40.72 | 40.84 | 40.25 | 40.37 | 17,403,812 | -0.21(-0.52%) |
Jun 17, 2019 | 40.96 | 41.08 | 40.31 | 40.58 | 15,657,840 | -0.46(-1.12%) |
Jun 14, 2019 | 40.62 | 41.24 | 40.51 | 41.04 | 16,793,668 | +0.46(+1.15%) |
Jun 13, 2019 | 40.49 | 40.66 | 40.40 | 40.58 | 13,090,596 | +0.18(+0.45%) |
Jun 12, 2019 | 40.14 | 40.54 | 40.14 | 40.39 | 16,913,508 | +0.37(+0.93%) |
Jun 11, 2019 | 39.79 | 40.42 | 39.56 | 40.02 | 21,837,612 | +0.48(+1.21%) |
Jun 10, 2019 | 40.40 | 40.40 | 39.40 | 39.54 | 21,236,190 | -0.77(-1.90%) |
Jun 07, 2019 | 40.85 | 40.94 | 40.25 | 40.31 | 16,552,270 | -0.21(-0.52%) |
Jun 06, 2019 | 40.15 | 40.71 | 40.15 | 40.52 | 14,067,502 | +0.36(+0.89%) |
Jun 05, 2019 | 39.80 | 40.41 | 39.79 | 40.16 | 16,362,120 | +0.57(+1.44%) |
Jun 04, 2019 | 39.86 | 40.13 | 39.38 | 39.59 | 21,585,460 | -0.11(-0.28%) |