Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.07 | 42.10 | 41.48 | 41.64 | 26,015,544 | -0.86(-2.02%) |
Jan 30, 2020 | 41.85 | 42.54 | 41.73 | 42.50 | 16,635,014 | +0.57(+1.35%) |
Jan 29, 2020 | 42.07 | 42.50 | 41.93 | 41.94 | 18,222,104 | -0.09(-0.21%) |
Jan 28, 2020 | 42.15 | 42.40 | 41.95 | 42.03 | 18,790,958 | +0.24(+0.57%) |
Jan 27, 2020 | 41.60 | 42.07 | 41.47 | 41.79 | 20,461,420 | -0.42(-0.99%) |
Jan 24, 2020 | 42.75 | 42.77 | 41.86 | 42.20 | 23,940,648 | -0.58(-1.35%) |
Jan 23, 2020 | 42.93 | 42.98 | 42.57 | 42.78 | 19,494,580 | -0.30(-0.70%) |
Jan 22, 2020 | 43.50 | 43.55 | 42.84 | 43.08 | 22,955,650 | -0.34(-0.78%) |
Jan 21, 2020 | 43.55 | 44.25 | 43.29 | 43.42 | 34,779,676 | -0.21(-0.49%) |
Jan 17, 2020 | 43.80 | 43.84 | 43.05 | 43.63 | 33,442,244 | -0.06(-0.14%) |
Jan 16, 2020 | 42.99 | 43.76 | 42.44 | 43.69 | 41,722,608 | +0.83(+1.92%) |
Jan 15, 2020 | 43.32 | 43.33 | 42.57 | 42.87 | 53,111,776 | -0.87(-1.99%) |
Jan 14, 2020 | 44.56 | 45.02 | 43.69 | 43.74 | 63,874,720 | -2.49(-5.39%) |
Jan 13, 2020 | 46.58 | 46.58 | 45.98 | 46.23 | 28,402,034 | -0.35(-0.74%) |
Jan 10, 2020 | 46.83 | 46.93 | 46.56 | 46.58 | 15,530,718 | -0.20(-0.44%) |
Jan 09, 2020 | 47.20 | 47.20 | 46.56 | 46.78 | 23,464,744 | -0.08(-0.17%) |
Jan 08, 2020 | 46.88 | 47.31 | 46.83 | 46.86 | 18,694,782 | +0.14(+0.30%) |
Jan 07, 2020 | 47.06 | 47.06 | 46.55 | 46.72 | 14,967,595 | -0.39(-0.83%) |
Jan 06, 2020 | 46.79 | 47.20 | 46.77 | 47.11 | 14,879,041 | -0.28(-0.60%) |
Jan 03, 2020 | 47.12 | 47.57 | 46.93 | 47.39 | 17,594,680 | -0.29(-0.61%) |
Jan 02, 2020 | 47.77 | 47.93 | 47.47 | 47.69 | 18,939,966 | -0.04(-0.09%) |
Dec 31, 2019 | 47.49 | 47.75 | 47.43 | 47.73 | 14,164,136 | +0.18(+0.37%) |
Dec 30, 2019 | 48.06 | 48.14 | 47.46 | 47.55 | 12,286,704 | -0.28(-0.59%) |
Dec 27, 2019 | 48.16 | 48.19 | 47.79 | 47.84 | 11,150,759 | -0.20(-0.42%) |
Dec 26, 2019 | 47.95 | 48.25 | 47.86 | 48.04 | 14,108,942 | +0.29(+0.61%) |
Dec 24, 2019 | 47.86 | 47.94 | 47.67 | 47.75 | 5,224,886 | +0.01(+0.02%) |
Dec 23, 2019 | 47.32 | 47.91 | 47.24 | 47.74 | 19,880,702 | +0.43(+0.90%) |
Dec 20, 2019 | 47.95 | 47.95 | 47.08 | 47.31 | 74,757,552 | -0.27(-0.56%) |
Dec 19, 2019 | 47.68 | 47.76 | 47.39 | 47.58 | 20,439,346 | -0.04(-0.07%) |
Dec 18, 2019 | 48.32 | 48.32 | 47.58 | 47.61 | 21,255,088 | -0.59(-1.23%) |
Dec 17, 2019 | 48.01 | 48.36 | 47.90 | 48.21 | 18,850,076 | +0.11(+0.22%) |
Dec 16, 2019 | 48.12 | 48.40 | 48.10 | 48.10 | 22,310,592 | +0.38(+0.80%) |
Dec 13, 2019 | 47.95 | 48.28 | 47.40 | 47.72 | 21,618,790 | -0.51(-1.05%) |
Dec 12, 2019 | 47.35 | 48.40 | 47.11 | 48.23 | 21,550,516 | +1.06(+2.24%) |
Dec 11, 2019 | 47.68 | 47.89 | 47.08 | 47.17 | 18,975,012 | -0.46(-0.97%) |
Dec 10, 2019 | 47.46 | 47.79 | 47.36 | 47.63 | 17,988,642 | -0.20(-0.43%) |
Dec 09, 2019 | 48.06 | 48.39 | 47.83 | 47.84 | 16,987,378 | -0.40(-0.83%) |
Dec 06, 2019 | 47.78 | 48.27 | 47.63 | 48.24 | 20,656,412 | +1.01(+2.14%) |
Dec 05, 2019 | 47.38 | 47.49 | 47.11 | 47.22 | 15,216,463 | -0.01(-0.02%) |
Dec 04, 2019 | 46.67 | 47.45 | 46.60 | 47.23 | 21,266,770 | +0.59(+1.26%) |
Dec 03, 2019 | 47.03 | 47.06 | 46.28 | 46.65 | 29,035,464 | -0.92(-1.94%) |
Dec 02, 2019 | 48.18 | 48.30 | 47.51 | 47.57 | 22,828,200 | -0.75(-1.54%) |
Nov 29, 2019 | 47.97 | 48.57 | 47.97 | 48.32 | 11,844,983 | +0.11(+0.22%) |
Nov 27, 2019 | 48.04 | 48.26 | 47.92 | 48.21 | 18,435,324 | +0.46(+0.97%) |
Nov 26, 2019 | 48.01 | 48.01 | 47.67 | 47.75 | 20,377,978 | -0.35(-0.72%) |
Nov 25, 2019 | 48.38 | 48.38 | 47.94 | 48.09 | 17,539,876 | -0.06(-0.13%) |
Nov 22, 2019 | 47.82 | 48.22 | 47.73 | 48.16 | 15,581,328 | +0.64(+1.34%) |
Nov 21, 2019 | 47.77 | 47.85 | 47.32 | 47.52 | 18,241,642 | +0.02(+0.04%) |
Nov 20, 2019 | 47.67 | 47.78 | 47.24 | 47.50 | 16,901,542 | -0.43(-0.91%) |
Nov 19, 2019 | 48.00 | 48.20 | 47.79 | 47.93 | 16,269,650 | +0.03(+0.06%) |
Nov 18, 2019 | 47.77 | 48.01 | 47.60 | 47.91 | 16,202,660 | +0.18(+0.37%) |
Nov 15, 2019 | 47.71 | 47.85 | 47.40 | 47.73 | 17,161,846 | +0.27(+0.58%) |
Nov 14, 2019 | 47.22 | 47.52 | 47.11 | 47.46 | 18,588,628 | +0.18(+0.38%) |
Nov 13, 2019 | 47.74 | 47.82 | 47.21 | 47.28 | 19,091,118 | -0.83(-1.72%) |
Nov 12, 2019 | 47.69 | 48.12 | 47.57 | 48.10 | 17,119,048 | +0.15(+0.31%) |
Nov 11, 2019 | 47.72 | 48.03 | 47.67 | 47.95 | 12,015,002 | -0.04(-0.09%) |
Nov 08, 2019 | 47.76 | 48.11 | 47.52 | 48.00 | 16,594,879 | +0.09(+0.19%) |
Nov 07, 2019 | 47.71 | 48.26 | 47.71 | 47.91 | 26,430,934 | +0.63(+1.33%) |
Nov 06, 2019 | 46.83 | 47.31 | 46.72 | 47.28 | 25,089,080 | +0.44(+0.94%) |
Nov 05, 2019 | 46.35 | 47.01 | 46.35 | 46.84 | 29,544,398 | +0.51(+1.10%) |
Nov 04, 2019 | 46.21 | 46.39 | 45.91 | 46.33 | 19,926,000 | +0.47(+1.03%) |
Nov 01, 2019 | 45.81 | 45.95 | 45.62 | 45.85 | 18,616,190 | +0.48(+1.07%) |
Oct 31, 2019 | 45.49 | 45.72 | 44.94 | 45.37 | 21,410,374 | -0.35(-0.77%) |
Oct 30, 2019 | 45.59 | 45.94 | 45.36 | 45.72 | 18,384,100 | -0.12(-0.27%) |
Oct 29, 2019 | 45.26 | 46.01 | 45.26 | 45.85 | 23,968,288 | +0.46(+1.01%) |
Oct 28, 2019 | 45.64 | 45.73 | 45.31 | 45.39 | 27,213,970 | +0.07(+0.16%) |
Oct 25, 2019 | 44.89 | 45.46 | 44.82 | 45.32 | 19,838,358 | +0.41(+0.92%) |
Oct 24, 2019 | 44.52 | 44.99 | 44.52 | 44.91 | 20,167,550 | +0.15(+0.33%) |
Oct 23, 2019 | 44.57 | 44.79 | 44.44 | 44.76 | 17,245,194 | +0.27(+0.61%) |
Oct 22, 2019 | 44.33 | 44.83 | 44.14 | 44.48 | 22,158,288 | +0.14(+0.32%) |
Oct 21, 2019 | 44.18 | 44.38 | 44.09 | 44.34 | 23,190,640 | +0.43(+0.98%) |
Oct 18, 2019 | 43.36 | 44.13 | 43.34 | 43.91 | 24,124,362 | +0.32(+0.73%) |
Oct 17, 2019 | 43.92 | 44.09 | 43.48 | 43.60 | 23,428,674 | +0.02(+0.04%) |
Oct 16, 2019 | 43.97 | 44.18 | 43.45 | 43.58 | 27,037,516 | -0.46(-1.04%) |
Oct 15, 2019 | 43.31 | 45.04 | 42.87 | 44.03 | 44,957,248 | +0.74(+1.70%) |
Oct 14, 2019 | 43.14 | 43.45 | 43.04 | 43.30 | 19,429,840 | +0.05(+0.12%) |
Oct 11, 2019 | 43.46 | 43.87 | 43.19 | 43.24 | 26,277,832 | +0.49(+1.15%) |
Oct 10, 2019 | 42.47 | 43.12 | 42.32 | 42.75 | 20,945,592 | +0.44(+1.04%) |
Oct 09, 2019 | 42.33 | 42.55 | 42.25 | 42.31 | 15,401,838 | +0.29(+0.69%) |
Oct 08, 2019 | 42.40 | 42.49 | 41.78 | 42.02 | 22,571,312 | -0.87(-2.03%) |
Oct 07, 2019 | 43.02 | 43.31 | 42.84 | 42.89 | 17,909,410 | -0.35(-0.81%) |
Oct 04, 2019 | 42.76 | 43.28 | 42.65 | 43.24 | 18,147,808 | +0.64(+1.51%) |
Oct 03, 2019 | 42.44 | 42.63 | 41.58 | 42.60 | 23,482,152 | +0.01(+0.02%) |
Oct 02, 2019 | 42.81 | 43.09 | 42.51 | 42.59 | 28,230,294 | -0.52(-1.20%) |
Oct 01, 2019 | 44.51 | 44.62 | 43.06 | 43.11 | 31,183,432 | -1.21(-2.74%) |
Sep 30, 2019 | 44.67 | 44.69 | 43.99 | 44.33 | 32,873,770 | -0.24(-0.53%) |
Sep 27, 2019 | 44.29 | 45.18 | 44.16 | 44.56 | 67,673,088 | +1.62(+3.77%) |
Sep 26, 2019 | 43.28 | 43.38 | 42.90 | 42.95 | 22,823,954 | -0.34(-0.79%) |
Sep 25, 2019 | 42.82 | 43.53 | 42.75 | 43.29 | 24,358,430 | +0.54(+1.25%) |
Sep 24, 2019 | 43.04 | 43.25 | 42.59 | 42.75 | 24,870,234 | -0.27(-0.63%) |
Sep 23, 2019 | 42.46 | 43.13 | 42.45 | 43.02 | 24,273,110 | +0.29(+0.68%) |
Sep 20, 2019 | 43.12 | 43.32 | 42.71 | 42.73 | 34,652,064 | -0.25(-0.57%) |
Sep 19, 2019 | 43.05 | 43.33 | 42.95 | 42.98 | 19,405,290 | -0.02(-0.04%) |
Sep 18, 2019 | 42.73 | 43.24 | 42.56 | 43.00 | 23,383,110 | +0.15(+0.35%) |
Sep 17, 2019 | 42.80 | 42.93 | 42.45 | 42.85 | 21,011,032 | -0.19(-0.45%) |
Sep 16, 2019 | 42.59 | 43.06 | 42.53 | 43.04 | 20,209,490 | +0.05(+0.12%) |
Sep 13, 2019 | 43.07 | 43.38 | 42.76 | 42.99 | 28,610,874 | +0.24(+0.56%) |
Sep 12, 2019 | 42.64 | 43.13 | 42.37 | 42.75 | 27,659,104 | -0.18(-0.41%) |
Sep 11, 2019 | 42.44 | 43.04 | 41.99 | 42.93 | 21,832,344 | +0.47(+1.12%) |
Sep 10, 2019 | 42.24 | 42.99 | 42.24 | 42.45 | 29,384,840 | -0.09(-0.21%) |
Sep 09, 2019 | 41.58 | 42.74 | 41.21 | 42.54 | 31,464,160 | +1.11(+2.67%) |
Sep 06, 2019 | 41.81 | 41.98 | 41.39 | 41.43 | 21,446,292 | -0.41(-0.99%) |
Sep 05, 2019 | 41.57 | 42.33 | 41.57 | 41.85 | 21,898,280 | +0.98(+2.41%) |
Sep 04, 2019 | 40.90 | 41.04 | 40.67 | 40.86 | 19,502,448 | +0.36(+0.89%) |
Sep 03, 2019 | 40.70 | 40.72 | 39.97 | 40.50 | 19,601,044 | -0.42(-1.03%) |
Aug 30, 2019 | 40.90 | 41.21 | 40.78 | 40.92 | 17,355,902 | +0.33(+0.82%) |
Aug 29, 2019 | 40.42 | 40.85 | 40.23 | 40.59 | 18,431,038 | +0.63(+1.58%) |
Aug 28, 2019 | 39.23 | 40.23 | 39.10 | 39.96 | 16,773,471 | +0.63(+1.61%) |
Aug 27, 2019 | 39.75 | 39.83 | 39.04 | 39.32 | 17,112,816 | -0.20(-0.51%) |
Aug 26, 2019 | 39.29 | 39.54 | 39.10 | 39.53 | 18,176,876 | +0.49(+1.26%) |
Aug 23, 2019 | 39.72 | 40.12 | 38.74 | 39.03 | 24,072,128 | -1.05(-2.63%) |
Aug 22, 2019 | 39.83 | 40.27 | 39.60 | 40.09 | 16,732,520 | +0.54(+1.38%) |
Aug 21, 2019 | 39.51 | 39.79 | 39.38 | 39.54 | 15,378,009 | +0.28(+0.72%) |
Aug 20, 2019 | 39.58 | 39.58 | 39.22 | 39.26 | 15,187,303 | -0.50(-1.26%) |
Aug 19, 2019 | 39.66 | 39.96 | 39.48 | 39.76 | 17,498,040 | +0.76(+1.94%) |
Aug 16, 2019 | 38.44 | 39.14 | 38.34 | 39.01 | 24,120,834 | +0.89(+2.33%) |
Aug 15, 2019 | 38.93 | 39.11 | 38.09 | 38.12 | 31,747,622 | -0.52(-1.34%) |
Aug 14, 2019 | 39.56 | 39.63 | 38.61 | 38.64 | 32,757,450 | -1.75(-4.33%) |
Aug 13, 2019 | 40.08 | 40.79 | 39.77 | 40.39 | 19,029,792 | +0.47(+1.17%) |
Aug 12, 2019 | 39.99 | 40.34 | 39.83 | 39.92 | 18,731,394 | -0.76(-1.88%) |
Aug 09, 2019 | 40.44 | 41.00 | 40.20 | 40.69 | 22,515,744 | -0.09(-0.22%) |
Aug 08, 2019 | 40.15 | 40.99 | 40.03 | 40.77 | 23,522,832 | +0.97(+2.43%) |
Aug 07, 2019 | 40.03 | 40.10 | 39.30 | 39.81 | 32,024,254 | -0.97(-2.39%) |
Aug 06, 2019 | 40.50 | 40.87 | 39.82 | 40.78 | 22,377,974 | +1.22(+3.07%) |
Aug 05, 2019 | 40.41 | 40.67 | 39.84 | 39.56 | 31,198,292 | -1.66(-4.03%) |
Aug 02, 2019 | 40.94 | 41.37 | 40.29 | 41.22 | 23,198,244 | +0.33(+0.81%) |
Aug 01, 2019 | 42.07 | 42.26 | 40.80 | 40.89 | 26,082,864 | -1.17(-2.79%) |
Jul 31, 2019 | 41.94 | 42.56 | 41.81 | 42.07 | 26,954,286 | -0.12(-0.29%) |
Jul 30, 2019 | 41.72 | 42.22 | 41.62 | 42.19 | 16,347,173 | +0.23(+0.56%) |
Jul 29, 2019 | 42.91 | 43.08 | 41.87 | 41.95 | 22,035,322 | -0.89(-2.07%) |
Jul 26, 2019 | 41.84 | 42.85 | 41.77 | 42.84 | 24,904,606 | +1.05(+2.52%) |
Jul 25, 2019 | 42.16 | 42.35 | 41.72 | 41.79 | 23,661,928 | -0.31(-0.74%) |
Jul 24, 2019 | 41.10 | 42.12 | 41.09 | 42.10 | 33,780,068 | +1.09(+2.65%) |
Jul 23, 2019 | 40.56 | 41.35 | 40.55 | 41.02 | 24,338,810 | +0.63(+1.55%) |
Jul 22, 2019 | 39.88 | 40.45 | 39.77 | 40.39 | 20,684,004 | +0.39(+0.98%) |
Jul 19, 2019 | 39.94 | 40.33 | 39.85 | 40.00 | 25,142,238 | +0.17(+0.44%) |
Jul 18, 2019 | 39.35 | 39.99 | 39.27 | 39.83 | 22,337,884 | +0.54(+1.37%) |
Jul 17, 2019 | 39.28 | 39.75 | 39.23 | 39.29 | 28,192,922 | -0.08(-0.20%) |
Jul 16, 2019 | 40.60 | 40.82 | 39.30 | 39.37 | 43,204,456 | -1.23(-3.02%) |
Jul 15, 2019 | 41.19 | 41.23 | 40.36 | 40.59 | 24,552,822 | -0.56(-1.37%) |
Jul 12, 2019 | 40.95 | 41.21 | 40.77 | 41.16 | 14,721,217 | +0.19(+0.47%) |
Jul 11, 2019 | 41.02 | 41.35 | 40.89 | 40.96 | 22,726,388 | -0.01(-0.02%) |
Jul 10, 2019 | 41.42 | 41.55 | 40.88 | 40.97 | 14,711,309 | -0.59(-1.42%) |
Jul 09, 2019 | 41.10 | 41.62 | 41.02 | 41.56 | 14,493,186 | +0.26(+0.63%) |
Jul 08, 2019 | 41.19 | 41.70 | 41.11 | 41.30 | 15,175,059 | -0.21(-0.50%) |
Jul 05, 2019 | 41.80 | 41.88 | 41.42 | 41.51 | 12,430,035 | +0.10(+0.23%) |
Jul 03, 2019 | 41.10 | 41.53 | 40.82 | 41.42 | 12,012,191 | +0.37(+0.91%) |
Jul 02, 2019 | 41.29 | 41.54 | 40.77 | 41.04 | 13,932,701 | -0.40(-0.96%) |
Jul 01, 2019 | 41.61 | 41.82 | 41.19 | 41.44 | 17,401,870 | +0.32(+0.78%) |
Jun 28, 2019 | 40.68 | 41.45 | 40.67 | 41.12 | 35,709,408 | +0.90(+2.22%) |
Jun 27, 2019 | 40.16 | 40.43 | 40.07 | 40.23 | 15,367,883 | +0.43(+1.07%) |
Jun 26, 2019 | 40.16 | 40.21 | 39.78 | 39.80 | 19,685,926 | -0.30(-0.74%) |
Jun 25, 2019 | 40.09 | 40.43 | 39.48 | 40.09 | 23,951,910 | -0.11(-0.28%) |
Jun 24, 2019 | 40.45 | 40.57 | 40.17 | 40.21 | 25,149,420 | -0.54(-1.32%) |
Jun 21, 2019 | 39.83 | 40.75 | 39.79 | 40.75 | 45,094,164 | +0.90(+2.25%) |
Jun 20, 2019 | 39.84 | 39.96 | 39.31 | 39.85 | 22,097,720 | +0.18(+0.46%) |
Jun 19, 2019 | 40.39 | 40.62 | 39.65 | 39.67 | 20,469,062 | -0.39(-0.98%) |
Jun 18, 2019 | 39.32 | 40.31 | 39.16 | 40.06 | 21,416,724 | +0.72(+1.83%) |
Jun 17, 2019 | 39.61 | 39.99 | 39.23 | 39.34 | 15,442,318 | -0.28(-0.70%) |
Jun 14, 2019 | 39.37 | 39.79 | 38.97 | 39.62 | 18,582,048 | +0.26(+0.66%) |
Jun 13, 2019 | 39.19 | 39.65 | 39.03 | 39.36 | 17,985,784 | +0.33(+0.85%) |
Jun 12, 2019 | 39.98 | 40.21 | 38.91 | 39.03 | 25,850,832 | -1.17(-2.92%) |
Jun 11, 2019 | 39.83 | 40.37 | 39.77 | 40.20 | 17,351,664 | -0.01(-0.02%) |
Jun 10, 2019 | 40.03 | 40.68 | 40.03 | 40.21 | 17,540,822 | +0.56(+1.40%) |
Jun 07, 2019 | 39.89 | 40.11 | 39.58 | 39.65 | 17,238,524 | -0.25(-0.63%) |
Jun 06, 2019 | 39.75 | 40.14 | 39.50 | 39.90 | 18,435,850 | +0.05(+0.13%) |
Jun 05, 2019 | 39.86 | 39.89 | 39.37 | 39.85 | 15,771,709 | +0.16(+0.39%) |
Jun 04, 2019 | 39.24 | 39.76 | 39.11 | 39.70 | 24,260,570 | +1.01(+2.61%) |
Jun 03, 2019 | 38.44 | 39.20 | 38.41 | 38.69 | 23,213,722 | +0.13(+0.34%) |
May 31, 2019 | 38.70 | 38.98 | 38.43 | 38.56 | 20,185,070 | -0.59(-1.51%) |
May 30, 2019 | 39.70 | 39.84 | 39.00 | 39.15 | 15,847,295 | -0.37(-0.95%) |
May 29, 2019 | 39.44 | 39.69 | 39.22 | 39.52 | 17,789,934 | -0.10(-0.24%) |
May 28, 2019 | 40.03 | 40.19 | 39.60 | 39.62 | 22,997,762 | -0.50(-1.26%) |
May 24, 2019 | 39.76 | 40.28 | 39.62 | 40.12 | 14,902,003 | +0.53(+1.34%) |
May 23, 2019 | 39.83 | 39.85 | 39.16 | 39.59 | 19,238,640 | -0.47(-1.17%) |
May 22, 2019 | 40.03 | 40.24 | 39.94 | 40.06 | 15,138,297 | -0.20(-0.50%) |
May 21, 2019 | 39.64 | 40.29 | 39.56 | 40.26 | 21,193,004 | +0.76(+1.94%) |
May 20, 2019 | 39.64 | 39.90 | 39.37 | 39.50 | 21,696,810 | -0.22(-0.55%) |
May 17, 2019 | 39.49 | 40.18 | 39.46 | 39.71 | 25,631,778 | -0.17(-0.44%) |
May 16, 2019 | 39.96 | 40.43 | 39.76 | 39.89 | 23,894,160 | +0.05(+0.13%) |
May 15, 2019 | 39.99 | 40.28 | 39.53 | 39.83 | 23,157,218 | -0.56(-1.40%) |
May 14, 2019 | 40.30 | 40.78 | 39.96 | 40.40 | 24,474,056 | +0.14(+0.35%) |
May 13, 2019 | 40.22 | 40.83 | 40.20 | 40.26 | 26,817,068 | -0.71(-1.74%) |
May 10, 2019 | 40.33 | 41.16 | 40.07 | 40.97 | 22,996,400 | +0.36(+0.88%) |
May 09, 2019 | 39.97 | 40.69 | 39.78 | 40.62 | 26,751,784 | +0.17(+0.41%) |
May 08, 2019 | 40.50 | 40.72 | 40.29 | 40.45 | 23,016,150 | -0.15(-0.36%) |
May 07, 2019 | 41.35 | 41.45 | 40.37 | 40.60 | 27,789,170 | -1.08(-2.60%) |
May 06, 2019 | 41.30 | 41.93 | 41.21 | 41.68 | 22,400,556 | -0.19(-0.45%) |
May 03, 2019 | 41.76 | 41.97 | 41.61 | 41.87 | 19,254,324 | +0.30(+0.72%) |
May 02, 2019 | 41.61 | 41.73 | 41.18 | 41.57 | 19,616,394 | +0.06(+0.15%) |
May 01, 2019 | 41.59 | 42.04 | 41.30 | 41.51 | 20,380,710 | -0.15(-0.37%) |
Apr 30, 2019 | 41.61 | 41.79 | 41.41 | 41.66 | 21,524,244 | +0.12(+0.29%) |
Apr 29, 2019 | 41.29 | 41.99 | 41.28 | 41.54 | 19,653,114 | +0.27(+0.65%) |
Apr 26, 2019 | 40.90 | 41.29 | 40.80 | 41.28 | 15,145,751 | +0.39(+0.95%) |
Apr 25, 2019 | 40.60 | 41.28 | 40.37 | 40.89 | 26,772,746 | +0.03(+0.06%) |
Apr 24, 2019 | 40.50 | 41.05 | 40.48 | 40.86 | 20,716,084 | +0.11(+0.27%) |
Apr 23, 2019 | 40.62 | 40.83 | 40.41 | 40.75 | 19,094,328 | +0.08(+0.19%) |
Apr 22, 2019 | 40.80 | 40.88 | 40.54 | 40.67 | 18,558,438 | -0.28(-0.67%) |
Apr 18, 2019 | 40.83 | 41.20 | 40.55 | 40.95 | 26,045,826 | +0.03(+0.06%) |
Apr 17, 2019 | 41.28 | 41.28 | 40.38 | 40.92 | 29,207,282 | -0.09(-0.21%) |
Apr 16, 2019 | 40.35 | 41.20 | 40.34 | 41.01 | 29,293,790 | +0.76(+1.88%) |
Apr 15, 2019 | 39.48 | 40.50 | 39.30 | 40.25 | 40,610,800 | +0.24(+0.60%) |
Apr 12, 2019 | 41.10 | 42.02 | 39.64 | 40.01 | 81,647,904 | -1.08(-2.62%) |
Apr 11, 2019 | 41.29 | 41.54 | 40.78 | 41.09 | 39,098,984 | -0.04(-0.10%) |
Apr 10, 2019 | 41.38 | 41.48 | 40.80 | 41.13 | 35,992,696 | -0.30(-0.73%) |
Apr 09, 2019 | 41.90 | 41.91 | 41.32 | 41.43 | 26,609,772 | -0.64(-1.51%) |
Apr 08, 2019 | 41.86 | 42.26 | 41.81 | 42.07 | 21,930,942 | +0.09(+0.20%) |
Apr 05, 2019 | 42.40 | 42.53 | 41.83 | 41.98 | 27,577,434 | -0.34(-0.79%) |
Apr 04, 2019 | 42.13 | 42.76 | 42.07 | 42.32 | 22,377,720 | +0.27(+0.63%) |
Apr 03, 2019 | 41.72 | 42.06 | 41.38 | 42.05 | 35,282,248 | +0.56(+1.35%) |
Apr 02, 2019 | 41.80 | 42.07 | 41.28 | 41.49 | 41,119,912 | -0.52(-1.23%) |
Apr 01, 2019 | 41.68 | 42.09 | 41.46 | 42.01 | 48,817,048 | +0.42(+1.01%) |
Mar 29, 2019 | 42.86 | 42.86 | 41.14 | 41.59 | 62,266,820 | -1.53(-3.55%) |
Mar 28, 2019 | 41.94 | 42.36 | 41.61 | 43.12 | 18,450,570 | +1.14(+2.73%) |
Mar 27, 2019 | 42.12 | 42.34 | 41.70 | 41.97 | 19,650,000 | -0.21(-0.49%) |
Mar 26, 2019 | 41.76 | 42.21 | 41.66 | 42.18 | 19,740,084 | +0.80(+1.93%) |
Mar 25, 2019 | 41.67 | 42.08 | 41.18 | 41.38 | 20,015,296 | -0.20(-0.48%) |
Mar 22, 2019 | 42.39 | 42.58 | 41.31 | 41.58 | 32,504,794 | -1.33(-3.11%) |
Mar 21, 2019 | 43.02 | 43.15 | 42.32 | 42.91 | 28,039,114 | -0.29(-0.68%) |
Mar 20, 2019 | 44.06 | 44.38 | 43.29 | 43.21 | 23,972,312 | -1.04(-2.35%) |
Mar 19, 2019 | 45.12 | 45.12 | 44.19 | 44.25 | 23,135,332 | -0.28(-0.62%) |
Mar 18, 2019 | 43.76 | 44.81 | 43.75 | 44.52 | 27,702,282 | +0.92(+2.11%) |
Mar 15, 2019 | 43.22 | 43.72 | 43.03 | 43.60 | 53,583,524 | +0.27(+0.62%) |
Mar 14, 2019 | 43.09 | 43.71 | 42.97 | 43.33 | 23,424,612 | +0.37(+0.86%) |
Mar 13, 2019 | 42.92 | 43.10 | 42.70 | 42.96 | 25,147,876 | +0.23(+0.54%) |
Mar 12, 2019 | 42.84 | 43.07 | 42.64 | 42.73 | 21,261,876 | -0.09(-0.22%) |
Mar 11, 2019 | 43.03 | 43.12 | 42.71 | 42.83 | 22,623,958 | -0.03(-0.08%) |
Mar 08, 2019 | 42.40 | 42.95 | 42.32 | 42.86 | 20,216,952 | +0.01(+0.02%) |
Mar 07, 2019 | 42.78 | 42.90 | 42.42 | 42.85 | 22,130,748 | -0.03(-0.06%) |
Mar 06, 2019 | 43.01 | 43.22 | 42.75 | 42.88 | 16,507,438 | -0.06(-0.14%) |
Mar 05, 2019 | 43.06 | 43.08 | 42.46 | 42.94 | 16,539,319 | -0.19(-0.44%) |
Mar 04, 2019 | 43.28 | 43.81 | 42.77 | 43.13 | 19,397,388 | +0.07(+0.16%) |
Mar 01, 2019 | 43.23 | 43.76 | 42.92 | 43.06 | 22,135,936 | +0.12(+0.28%) |
Feb 28, 2019 | 43.02 | 43.15 | 42.80 | 42.94 | 20,664,998 | -0.01(-0.02%) |
Feb 27, 2019 | 42.68 | 43.06 | 42.48 | 42.95 | 20,279,964 | +0.27(+0.63%) |
Feb 26, 2019 | 42.59 | 43.15 | 42.47 | 42.68 | 19,410,220 | -0.06(-0.14%) |
Feb 25, 2019 | 42.40 | 43.23 | 42.39 | 42.74 | 19,232,896 | +0.55(+1.31%) |
Feb 22, 2019 | 42.69 | 42.82 | 42.13 | 42.19 | 18,413,926 | -0.46(-1.09%) |
Feb 21, 2019 | 42.83 | 42.94 | 42.49 | 42.65 | 19,538,274 | -0.22(-0.50%) |
Feb 20, 2019 | 42.54 | 42.93 | 42.43 | 42.87 | 18,995,274 | +0.37(+0.87%) |
Feb 19, 2019 | 42.20 | 42.71 | 42.02 | 42.50 | 17,569,270 | +0.14(+0.33%) |
Feb 15, 2019 | 42.25 | 42.53 | 41.73 | 42.36 | 22,478,114 | +0.60(+1.44%) |
Feb 14, 2019 | 41.85 | 42.10 | 41.34 | 41.76 | 19,117,374 | -0.43(-1.02%) |
Feb 13, 2019 | 42.38 | 42.78 | 42.08 | 42.19 | 16,000,327 | -0.03(-0.06%) |
Feb 12, 2019 | 41.32 | 42.57 | 41.32 | 42.22 | 25,600,004 | +1.21(+2.94%) |
Feb 11, 2019 | 41.20 | 41.28 | 40.78 | 41.01 | 18,567,648 | +0.00(+0.00%) |
Feb 08, 2019 | 41.26 | 41.35 | 40.50 | 41.01 | 23,982,884 | -0.37(-0.89%) |
Feb 07, 2019 | 42.25 | 42.43 | 41.06 | 41.38 | 28,098,436 | -0.98(-2.32%) |
Feb 06, 2019 | 42.25 | 42.63 | 42.23 | 42.36 | 14,111,218 | -0.04(-0.10%) |
Feb 05, 2019 | 42.40 | 42.45 | 41.96 | 42.40 | 17,178,394 | +0.18(+0.43%) |
Feb 04, 2019 | 42.04 | 42.30 | 41.92 | 42.22 | 20,325,758 | +0.13(+0.31%) |