Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.86 | 60.10 | 59.39 | 59.71 | 23,654,968 | -0.27(-0.45%) |
Jan 30, 2020 | 59.39 | 60.01 | 59.24 | 59.97 | 16,640,232 | +0.55(+0.93%) |
Jan 29, 2020 | 59.30 | 59.51 | 59.06 | 59.42 | 12,473,759 | +0.16(+0.26%) |
Jan 28, 2020 | 59.08 | 59.52 | 58.94 | 59.26 | 20,251,208 | +0.24(+0.41%) |
Jan 27, 2020 | 59.13 | 59.55 | 58.86 | 59.02 | 13,023,162 | -0.15(-0.25%) |
Jan 24, 2020 | 58.86 | 59.39 | 58.76 | 59.17 | 16,638,716 | +0.16(+0.26%) |
Jan 23, 2020 | 58.48 | 59.03 | 58.42 | 59.01 | 14,983,000 | +0.52(+0.89%) |
Jan 22, 2020 | 58.42 | 58.66 | 58.34 | 58.49 | 12,525,673 | +0.18(+0.31%) |
Jan 21, 2020 | 57.91 | 58.34 | 57.68 | 58.31 | 27,585,436 | +0.53(+0.91%) |
Jan 17, 2020 | 57.37 | 57.86 | 57.21 | 57.78 | 15,318,281 | +0.40(+0.69%) |
Jan 16, 2020 | 57.07 | 57.45 | 57.06 | 57.39 | 12,587,960 | +0.35(+0.62%) |
Jan 15, 2020 | 56.36 | 57.13 | 56.36 | 57.03 | 18,353,604 | +0.79(+1.40%) |
Jan 14, 2020 | 56.08 | 56.26 | 55.83 | 56.24 | 13,280,656 | +0.16(+0.29%) |
Jan 13, 2020 | 55.72 | 56.24 | 55.72 | 56.08 | 14,639,372 | +0.34(+0.61%) |
Jan 10, 2020 | 55.67 | 55.94 | 55.65 | 55.74 | 12,226,827 | +0.15(+0.26%) |
Jan 09, 2020 | 55.22 | 55.65 | 55.21 | 55.59 | 13,451,744 | +0.30(+0.55%) |
Jan 08, 2020 | 55.34 | 55.53 | 55.20 | 55.29 | 14,720,569 | -0.03(-0.05%) |
Jan 07, 2020 | 55.26 | 55.34 | 55.01 | 55.32 | 15,100,609 | -0.08(-0.14%) |
Jan 06, 2020 | 55.27 | 55.56 | 55.19 | 55.40 | 12,066,961 | +0.05(+0.09%) |
Jan 03, 2020 | 55.27 | 55.54 | 55.14 | 55.34 | 20,783,608 | +0.11(+0.20%) |
Jan 02, 2020 | 56.03 | 56.04 | 55.01 | 55.23 | 22,075,894 | -0.70(-1.25%) |
Dec 31, 2019 | 55.71 | 56.00 | 55.64 | 55.93 | 12,487,240 | +0.22(+0.39%) |
Dec 30, 2019 | 55.49 | 55.72 | 55.42 | 55.72 | 13,788,112 | -0.01(-0.02%) |
Dec 27, 2019 | 55.56 | 55.72 | 55.46 | 55.72 | 11,901,830 | +0.16(+0.30%) |
Dec 26, 2019 | 55.52 | 55.61 | 55.33 | 55.56 | 7,692,777 | +0.10(+0.17%) |
Dec 24, 2019 | 55.45 | 55.49 | 55.17 | 55.46 | 5,213,809 | +0.08(+0.14%) |
Dec 23, 2019 | 56.00 | 56.03 | 55.24 | 55.39 | 19,037,604 | -0.52(-0.93%) |
Dec 20, 2019 | 55.51 | 56.21 | 55.51 | 55.91 | 26,539,502 | +0.38(+0.69%) |
Dec 19, 2019 | 55.51 | 55.60 | 55.18 | 55.52 | 19,679,592 | +0.02(+0.03%) |
Dec 18, 2019 | 55.33 | 55.58 | 55.03 | 55.51 | 14,913,012 | +0.22(+0.40%) |
Dec 17, 2019 | 55.14 | 55.63 | 55.09 | 55.28 | 19,616,298 | +0.18(+0.33%) |
Dec 16, 2019 | 54.42 | 55.14 | 54.42 | 55.10 | 24,188,394 | +0.68(+1.25%) |
Dec 13, 2019 | 54.03 | 54.52 | 53.82 | 54.42 | 22,512,340 | +0.42(+0.78%) |
Dec 12, 2019 | 54.17 | 54.38 | 53.77 | 54.00 | 28,081,066 | -0.23(-0.43%) |
Dec 11, 2019 | 54.16 | 54.33 | 53.96 | 54.24 | 13,960,794 | +0.15(+0.27%) |
Dec 10, 2019 | 54.09 | 54.20 | 53.95 | 54.09 | 14,669,535 | -0.01(-0.02%) |
Dec 09, 2019 | 54.41 | 54.42 | 54.00 | 54.10 | 13,486,981 | -0.19(-0.35%) |
Dec 06, 2019 | 54.24 | 54.61 | 54.24 | 54.29 | 11,157,142 | -0.16(-0.30%) |
Dec 05, 2019 | 54.27 | 54.46 | 54.13 | 54.45 | 14,495,911 | +0.09(+0.17%) |
Dec 04, 2019 | 53.93 | 54.44 | 53.88 | 54.36 | 22,818,786 | +0.41(+0.76%) |
Dec 03, 2019 | 53.94 | 54.05 | 53.72 | 53.94 | 15,050,551 | +0.15(+0.27%) |
Dec 02, 2019 | 53.89 | 54.03 | 53.69 | 53.80 | 21,774,272 | -0.35(-0.65%) |
Nov 29, 2019 | 54.30 | 54.51 | 54.09 | 54.15 | 5,963,159 | -0.05(-0.10%) |
Nov 27, 2019 | 53.98 | 54.26 | 53.94 | 54.20 | 14,587,350 | +0.09(+0.17%) |
Nov 26, 2019 | 54.01 | 54.18 | 53.89 | 54.11 | 18,804,556 | +0.18(+0.33%) |
Nov 25, 2019 | 54.16 | 54.31 | 53.81 | 53.93 | 23,751,496 | -0.18(-0.33%) |
Nov 22, 2019 | 54.21 | 54.24 | 53.72 | 54.11 | 13,372,921 | +0.02(+0.03%) |
Nov 21, 2019 | 54.27 | 54.32 | 53.91 | 54.09 | 16,543,324 | -0.19(-0.35%) |
Nov 20, 2019 | 54.03 | 54.36 | 53.90 | 54.28 | 22,914,082 | +0.33(+0.60%) |
Nov 19, 2019 | 53.94 | 54.25 | 53.67 | 53.95 | 21,019,516 | -0.14(-0.25%) |
Nov 18, 2019 | 54.09 | 54.54 | 54.00 | 54.09 | 19,201,264 | +0.11(+0.21%) |
Nov 15, 2019 | 53.83 | 54.00 | 53.67 | 53.98 | 11,604,838 | +0.17(+0.32%) |
Nov 14, 2019 | 53.79 | 54.08 | 53.63 | 53.81 | 19,603,210 | +0.19(+0.35%) |
Nov 13, 2019 | 53.02 | 53.74 | 52.96 | 53.62 | 20,135,414 | +0.78(+1.48%) |
Nov 12, 2019 | 52.72 | 52.94 | 52.68 | 52.84 | 14,750,726 | +0.13(+0.24%) |
Nov 11, 2019 | 53.05 | 53.11 | 52.66 | 52.71 | 10,797,302 | -0.33(-0.62%) |
Nov 08, 2019 | 53.09 | 53.33 | 52.80 | 53.03 | 18,596,710 | -0.22(-0.42%) |
Nov 07, 2019 | 53.70 | 53.98 | 52.90 | 53.26 | 26,599,496 | -0.73(-1.35%) |
Nov 06, 2019 | 53.88 | 54.21 | 53.79 | 53.99 | 20,692,942 | +0.21(+0.38%) |
Nov 05, 2019 | 54.07 | 54.24 | 53.63 | 53.78 | 25,611,088 | -0.56(-1.03%) |
Nov 04, 2019 | 54.99 | 55.03 | 54.14 | 54.34 | 28,341,468 | -0.70(-1.28%) |
Nov 01, 2019 | 55.21 | 55.39 | 54.95 | 55.04 | 18,269,874 | -0.14(-0.25%) |
Oct 31, 2019 | 54.93 | 55.25 | 54.75 | 55.18 | 20,080,418 | +0.30(+0.55%) |
Oct 30, 2019 | 54.44 | 55.02 | 54.43 | 54.88 | 22,915,024 | +0.48(+0.88%) |
Oct 29, 2019 | 54.31 | 54.52 | 54.16 | 54.40 | 23,022,232 | +0.05(+0.09%) |
Oct 28, 2019 | 54.82 | 54.97 | 54.28 | 54.35 | 29,188,914 | -0.76(-1.37%) |
Oct 25, 2019 | 55.71 | 55.79 | 54.88 | 55.10 | 19,706,930 | -0.57(-1.02%) |
Oct 24, 2019 | 55.51 | 55.76 | 55.42 | 55.67 | 13,367,472 | +0.19(+0.34%) |
Oct 23, 2019 | 55.39 | 55.62 | 55.24 | 55.48 | 15,058,532 | +0.22(+0.40%) |
Oct 22, 2019 | 55.15 | 55.51 | 54.99 | 55.26 | 18,403,724 | +0.23(+0.42%) |
Oct 21, 2019 | 54.82 | 55.04 | 54.65 | 55.03 | 13,367,051 | +0.21(+0.39%) |
Oct 18, 2019 | 54.50 | 54.93 | 54.36 | 54.81 | 16,944,716 | +0.18(+0.33%) |
Oct 17, 2019 | 54.49 | 54.74 | 54.36 | 54.63 | 15,404,556 | +0.14(+0.25%) |
Oct 16, 2019 | 54.34 | 54.52 | 54.09 | 54.49 | 18,896,436 | +0.12(+0.22%) |
Oct 15, 2019 | 54.58 | 54.71 | 54.23 | 54.37 | 18,519,938 | -0.17(-0.31%) |
Oct 14, 2019 | 55.05 | 55.08 | 54.38 | 54.54 | 11,658,944 | -0.35(-0.64%) |
Oct 11, 2019 | 55.05 | 55.24 | 54.71 | 54.90 | 18,758,790 | -0.21(-0.37%) |
Oct 10, 2019 | 55.03 | 55.22 | 54.62 | 55.10 | 18,178,526 | -0.06(-0.11%) |
Oct 09, 2019 | 55.04 | 55.38 | 54.91 | 55.16 | 10,488,780 | +0.27(+0.48%) |
Oct 08, 2019 | 55.38 | 55.42 | 54.87 | 54.90 | 25,215,508 | -0.52(-0.93%) |
Oct 07, 2019 | 55.58 | 55.64 | 55.27 | 55.41 | 15,891,394 | -0.21(-0.39%) |
Oct 04, 2019 | 54.93 | 55.75 | 54.85 | 55.63 | 21,892,668 | +0.76(+1.39%) |
Oct 03, 2019 | 54.75 | 54.89 | 54.47 | 54.86 | 40,523,488 | +0.13(+0.24%) |
Oct 02, 2019 | 55.35 | 55.45 | 54.60 | 54.73 | 23,136,806 | -0.74(-1.33%) |
Oct 01, 2019 | 55.41 | 55.57 | 55.17 | 55.47 | 27,722,930 | -0.13(-0.23%) |
Sep 30, 2019 | 55.61 | 55.88 | 55.45 | 55.60 | 12,628,093 | +0.03(+0.06%) |
Sep 27, 2019 | 55.84 | 55.88 | 55.26 | 55.57 | 19,345,628 | -0.20(-0.35%) |
Sep 26, 2019 | 55.61 | 55.92 | 55.51 | 55.76 | 15,606,330 | +0.29(+0.53%) |
Sep 25, 2019 | 55.46 | 55.53 | 55.17 | 55.47 | 18,903,176 | -0.03(-0.06%) |
Sep 24, 2019 | 55.06 | 55.70 | 55.02 | 55.51 | 31,397,814 | +0.64(+1.17%) |
Sep 23, 2019 | 54.84 | 55.07 | 54.73 | 54.86 | 10,263,861 | +0.01(+0.02%) |
Sep 20, 2019 | 54.71 | 54.91 | 54.43 | 54.85 | 21,561,756 | +0.22(+0.40%) |
Sep 19, 2019 | 54.55 | 54.69 | 54.35 | 54.64 | 17,669,232 | +0.26(+0.47%) |
Sep 18, 2019 | 54.36 | 54.55 | 54.01 | 54.38 | 25,741,002 | +0.23(+0.42%) |
Sep 17, 2019 | 53.78 | 54.28 | 53.75 | 54.15 | 20,417,732 | +0.47(+0.87%) |
Sep 16, 2019 | 53.73 | 53.77 | 53.39 | 53.68 | 14,036,821 | +0.04(+0.08%) |
Sep 13, 2019 | 53.67 | 54.03 | 53.48 | 53.64 | 29,333,094 | -0.34(-0.63%) |
Sep 12, 2019 | 54.19 | 54.35 | 53.73 | 53.98 | 27,691,028 | +0.12(+0.22%) |
Sep 11, 2019 | 53.26 | 53.90 | 53.02 | 53.86 | 26,620,848 | +0.53(+0.99%) |
Sep 10, 2019 | 53.18 | 53.33 | 52.88 | 53.33 | 22,491,116 | +0.07(+0.13%) |
Sep 09, 2019 | 53.42 | 53.51 | 53.16 | 53.27 | 19,741,812 | -0.26(-0.49%) |
Sep 06, 2019 | 53.88 | 54.00 | 53.37 | 53.53 | 14,858,568 | -0.21(-0.40%) |
Sep 05, 2019 | 53.97 | 54.09 | 53.56 | 53.74 | 34,418,036 | -0.59(-1.08%) |
Sep 04, 2019 | 54.43 | 54.57 | 53.99 | 54.33 | 18,558,686 | +0.05(+0.09%) |
Sep 03, 2019 | 53.32 | 54.29 | 53.26 | 54.28 | 25,068,076 | +0.95(+1.77%) |
Aug 30, 2019 | 53.48 | 53.52 | 53.17 | 53.33 | 14,177,664 | +0.02(+0.03%) |
Aug 29, 2019 | 53.25 | 53.33 | 52.82 | 53.32 | 20,808,476 | +0.37(+0.69%) |
Aug 28, 2019 | 53.15 | 53.34 | 52.76 | 52.95 | 18,651,554 | -0.14(-0.27%) |
Aug 27, 2019 | 53.26 | 53.47 | 53.04 | 53.10 | 22,557,348 | +0.09(+0.18%) |
Aug 26, 2019 | 52.52 | 53.02 | 52.40 | 53.00 | 15,078,603 | +0.61(+1.15%) |
Aug 23, 2019 | 53.06 | 53.23 | 52.13 | 52.40 | 24,990,466 | -0.56(-1.06%) |
Aug 22, 2019 | 52.87 | 53.03 | 52.51 | 52.96 | 17,503,250 | +0.05(+0.10%) |
Aug 21, 2019 | 52.47 | 52.91 | 52.43 | 52.91 | 16,896,996 | +0.35(+0.66%) |
Aug 20, 2019 | 52.76 | 52.77 | 52.34 | 52.56 | 18,215,828 | -0.09(-0.16%) |
Aug 19, 2019 | 52.20 | 52.82 | 52.12 | 52.64 | 16,701,655 | +0.33(+0.64%) |
Aug 16, 2019 | 52.07 | 52.47 | 52.00 | 52.31 | 19,382,010 | +0.26(+0.51%) |
Aug 15, 2019 | 51.56 | 52.23 | 51.25 | 52.05 | 28,495,392 | +0.66(+1.29%) |
Aug 14, 2019 | 51.88 | 52.14 | 51.24 | 51.38 | 23,808,126 | -0.43(-0.82%) |
Aug 13, 2019 | 51.77 | 52.00 | 51.46 | 51.81 | 21,018,786 | +0.03(+0.07%) |
Aug 12, 2019 | 51.88 | 52.02 | 51.51 | 51.77 | 14,643,194 | -0.10(-0.20%) |
Aug 09, 2019 | 51.86 | 52.10 | 51.68 | 51.88 | 13,861,441 | +0.06(+0.12%) |
Aug 08, 2019 | 51.26 | 51.95 | 50.98 | 51.82 | 20,014,714 | +0.53(+1.03%) |
Aug 07, 2019 | 51.18 | 51.60 | 50.45 | 51.29 | 29,280,976 | +0.13(+0.25%) |
Aug 06, 2019 | 50.58 | 51.36 | 50.02 | 51.16 | 31,723,010 | +0.63(+1.25%) |
Aug 05, 2019 | 51.37 | 51.51 | 50.26 | 50.53 | 31,179,164 | -0.73(-1.43%) |
Aug 02, 2019 | 51.35 | 51.69 | 51.15 | 51.26 | 17,529,148 | -0.01(-0.02%) |
Aug 01, 2019 | 50.67 | 51.56 | 50.50 | 51.27 | 34,606,220 | +0.52(+1.02%) |
Jul 31, 2019 | 51.01 | 51.25 | 50.44 | 50.75 | 28,607,770 | -0.24(-0.47%) |
Jul 30, 2019 | 51.26 | 51.50 | 50.73 | 50.99 | 22,288,772 | -0.39(-0.76%) |
Jul 29, 2019 | 51.26 | 51.45 | 50.97 | 51.38 | 19,502,138 | +0.26(+0.52%) |
Jul 26, 2019 | 50.97 | 51.31 | 50.86 | 51.12 | 16,285,146 | +0.19(+0.37%) |
Jul 25, 2019 | 50.90 | 51.26 | 50.67 | 50.93 | 16,601,159 | -0.13(-0.25%) |
Jul 24, 2019 | 51.16 | 51.29 | 50.67 | 51.06 | 15,911,637 | +0.04(+0.08%) |
Jul 23, 2019 | 51.40 | 51.43 | 50.92 | 51.02 | 19,701,484 | -0.32(-0.63%) |
Jul 22, 2019 | 51.58 | 51.63 | 51.04 | 51.34 | 15,460,809 | -0.11(-0.22%) |
Jul 19, 2019 | 52.09 | 52.23 | 51.42 | 51.45 | 17,962,120 | -0.76(-1.45%) |
Jul 18, 2019 | 51.77 | 52.22 | 51.48 | 52.21 | 17,287,442 | +0.45(+0.87%) |
Jul 17, 2019 | 51.74 | 52.06 | 51.56 | 51.76 | 15,669,950 | +0.20(+0.38%) |
Jul 16, 2019 | 51.73 | 51.91 | 51.29 | 51.56 | 16,866,670 | -0.30(-0.58%) |
Jul 15, 2019 | 51.66 | 51.94 | 51.47 | 51.86 | 10,965,451 | +0.20(+0.40%) |
Jul 12, 2019 | 51.98 | 52.04 | 51.47 | 51.65 | 13,194,852 | -0.34(-0.66%) |
Jul 11, 2019 | 51.92 | 52.19 | 51.55 | 52.00 | 23,465,020 | +0.02(+0.03%) |
Jul 10, 2019 | 51.92 | 52.26 | 51.74 | 51.98 | 13,477,256 | +0.12(+0.23%) |
Jul 09, 2019 | 51.71 | 51.88 | 51.42 | 51.86 | 20,513,652 | +0.07(+0.13%) |
Jul 08, 2019 | 51.75 | 51.95 | 51.47 | 51.79 | 11,050,960 | +0.08(+0.15%) |
Jul 05, 2019 | 51.42 | 51.79 | 50.92 | 51.71 | 18,710,964 | -0.03(-0.05%) |
Jul 03, 2019 | 51.54 | 52.06 | 51.49 | 51.74 | 18,523,342 | +0.36(+0.70%) |
Jul 02, 2019 | 50.87 | 51.47 | 50.87 | 51.38 | 25,062,572 | +0.69(+1.36%) |
Jul 01, 2019 | 50.85 | 50.90 | 50.23 | 50.69 | 21,075,394 | -0.13(-0.25%) |
Jun 28, 2019 | 50.64 | 51.10 | 50.54 | 50.82 | 18,930,148 | +0.20(+0.39%) |
Jun 27, 2019 | 50.72 | 50.86 | 50.42 | 50.62 | 16,586,300 | +0.07(+0.13%) |
Jun 26, 2019 | 51.55 | 51.66 | 50.54 | 50.56 | 19,816,396 | -1.12(-2.18%) |
Jun 25, 2019 | 52.04 | 52.04 | 51.56 | 51.68 | 14,250,988 | -0.32(-0.61%) |
Jun 24, 2019 | 52.07 | 52.15 | 51.80 | 52.00 | 11,601,312 | +0.02(+0.03%) |
Jun 21, 2019 | 51.73 | 52.07 | 51.36 | 51.98 | 17,668,780 | +0.20(+0.39%) |
Jun 20, 2019 | 51.72 | 51.90 | 51.19 | 51.78 | 22,634,950 | +0.33(+0.64%) |
Jun 19, 2019 | 50.83 | 51.67 | 50.81 | 51.45 | 25,542,130 | +0.39(+0.76%) |
Jun 18, 2019 | 51.50 | 51.58 | 50.71 | 51.06 | 27,374,684 | -0.21(-0.41%) |
Jun 17, 2019 | 51.41 | 51.57 | 50.95 | 51.27 | 13,555,944 | -0.14(-0.28%) |
Jun 14, 2019 | 50.94 | 51.51 | 50.92 | 51.41 | 16,845,188 | +0.53(+1.05%) |
Jun 13, 2019 | 50.90 | 51.03 | 50.54 | 50.88 | 19,174,512 | +0.10(+0.20%) |
Jun 12, 2019 | 50.38 | 50.86 | 50.32 | 50.78 | 14,607,023 | +0.65(+1.30%) |
Jun 11, 2019 | 50.42 | 50.55 | 49.84 | 50.13 | 21,331,852 | -0.30(-0.60%) |
Jun 10, 2019 | 50.63 | 50.73 | 50.18 | 50.43 | 16,203,845 | -0.35(-0.68%) |
Jun 07, 2019 | 51.42 | 51.74 | 50.76 | 50.78 | 22,463,760 | -0.38(-0.74%) |
Jun 06, 2019 | 50.92 | 51.25 | 50.77 | 51.16 | 30,172,906 | +0.31(+0.62%) |
Jun 05, 2019 | 49.97 | 51.01 | 49.79 | 50.85 | 37,557,980 | +1.07(+2.14%) |
Jun 04, 2019 | 49.79 | 49.85 | 48.86 | 49.78 | 21,914,738 | +0.04(+0.09%) |
Jun 03, 2019 | 49.41 | 49.81 | 49.16 | 49.74 | 24,051,290 | +0.49(+1.00%) |
May 31, 2019 | 49.04 | 49.39 | 48.82 | 49.25 | 21,593,032 | +0.23(+0.47%) |
May 30, 2019 | 49.14 | 49.38 | 48.87 | 49.02 | 19,896,572 | -0.08(-0.15%) |
May 29, 2019 | 49.88 | 49.92 | 48.98 | 49.10 | 22,325,864 | -0.66(-1.33%) |
May 28, 2019 | 50.65 | 50.70 | 49.67 | 49.76 | 16,785,436 | -0.83(-1.64%) |
May 24, 2019 | 50.70 | 50.96 | 50.53 | 50.59 | 10,304,440 | +0.13(+0.25%) |
May 23, 2019 | 50.28 | 50.67 | 50.23 | 50.46 | 17,935,602 | +0.23(+0.45%) |
May 22, 2019 | 49.94 | 50.28 | 49.78 | 50.23 | 10,948,172 | +0.37(+0.75%) |
May 21, 2019 | 49.84 | 50.26 | 49.72 | 49.86 | 12,810,612 | +0.09(+0.19%) |
May 20, 2019 | 49.81 | 50.08 | 49.64 | 49.77 | 10,785,133 | +0.07(+0.14%) |
May 17, 2019 | 49.23 | 49.89 | 49.16 | 49.70 | 12,391,609 | +0.25(+0.51%) |
May 16, 2019 | 49.06 | 49.60 | 48.93 | 49.44 | 16,450,213 | +0.33(+0.67%) |
May 15, 2019 | 49.23 | 49.41 | 49.05 | 49.12 | 17,241,322 | -0.08(-0.17%) |
May 14, 2019 | 49.54 | 49.58 | 49.11 | 49.20 | 20,827,246 | -0.33(-0.67%) |
May 13, 2019 | 48.85 | 49.64 | 48.79 | 49.53 | 23,767,534 | +0.52(+1.07%) |
May 10, 2019 | 48.13 | 49.03 | 48.04 | 49.01 | 29,755,072 | +0.86(+1.79%) |
May 09, 2019 | 48.20 | 48.41 | 47.91 | 48.14 | 19,129,448 | -0.06(-0.12%) |
May 08, 2019 | 48.81 | 48.86 | 48.16 | 48.20 | 33,935,380 | -0.67(-1.37%) |
May 07, 2019 | 48.95 | 49.06 | 48.64 | 48.87 | 14,834,117 | -0.15(-0.31%) |
May 06, 2019 | 49.29 | 49.42 | 48.92 | 49.02 | 15,836,298 | -0.27(-0.55%) |
May 03, 2019 | 49.02 | 49.38 | 48.95 | 49.29 | 19,007,934 | +0.27(+0.55%) |
May 02, 2019 | 49.04 | 49.30 | 48.66 | 49.02 | 27,751,664 | -0.11(-0.22%) |
May 01, 2019 | 49.50 | 49.63 | 49.09 | 49.13 | 31,239,344 | -0.51(-1.02%) |
Apr 30, 2019 | 48.84 | 49.67 | 48.76 | 49.64 | 26,039,694 | +0.80(+1.64%) |
Apr 29, 2019 | 49.08 | 49.10 | 48.63 | 48.84 | 24,572,346 | -0.29(-0.59%) |
Apr 26, 2019 | 49.32 | 49.61 | 49.07 | 49.12 | 17,170,204 | +0.08(+0.16%) |
Apr 25, 2019 | 48.62 | 49.24 | 48.57 | 49.05 | 18,040,586 | +0.20(+0.42%) |
Apr 24, 2019 | 48.65 | 49.01 | 48.57 | 48.84 | 19,430,354 | +0.31(+0.64%) |
Apr 23, 2019 | 48.41 | 48.68 | 48.18 | 48.53 | 20,186,492 | +0.14(+0.28%) |
Apr 22, 2019 | 48.42 | 48.58 | 48.29 | 48.40 | 12,638,069 | -0.04(-0.09%) |
Apr 18, 2019 | 48.53 | 48.78 | 48.41 | 48.44 | 18,970,204 | +0.03(+0.05%) |
Apr 17, 2019 | 48.55 | 48.68 | 48.37 | 48.41 | 17,971,386 | -0.19(-0.38%) |
Apr 16, 2019 | 49.21 | 49.32 | 48.44 | 48.60 | 23,286,644 | -0.61(-1.24%) |
Apr 15, 2019 | 49.26 | 49.42 | 49.08 | 49.21 | 18,040,282 | -0.01(-0.02%) |
Apr 12, 2019 | 48.81 | 49.27 | 48.57 | 49.22 | 18,836,910 | +0.23(+0.47%) |
Apr 11, 2019 | 48.73 | 49.01 | 48.68 | 48.99 | 20,603,220 | +0.25(+0.50%) |
Apr 10, 2019 | 49.00 | 49.33 | 48.63 | 48.74 | 19,977,108 | -0.15(-0.31%) |
Apr 09, 2019 | 48.82 | 48.94 | 48.67 | 48.90 | 15,368,346 | +0.12(+0.24%) |
Apr 08, 2019 | 49.01 | 49.08 | 48.65 | 48.78 | 17,364,576 | -0.35(-0.71%) |
Apr 05, 2019 | 48.67 | 49.15 | 48.51 | 49.12 | 18,236,910 | +0.46(+0.94%) |
Apr 04, 2019 | 48.92 | 48.96 | 48.38 | 48.67 | 19,236,672 | -0.17(-0.35%) |
Apr 03, 2019 | 48.81 | 49.04 | 48.47 | 48.84 | 18,273,786 | -0.08(-0.16%) |
Apr 02, 2019 | 48.95 | 49.01 | 48.61 | 48.91 | 29,542,396 | +0.07(+0.14%) |
Apr 01, 2019 | 49.18 | 49.18 | 48.55 | 48.84 | 31,557,604 | -0.34(-0.69%) |
Mar 29, 2019 | 48.85 | 49.24 | 48.73 | 49.18 | 25,825,086 | +0.26(+0.54%) |
Mar 28, 2019 | 49.50 | 49.66 | 48.75 | 48.92 | 29,271,178 | -0.58(-1.18%) |
Mar 27, 2019 | 49.90 | 49.94 | 49.28 | 49.50 | 20,489,236 | -0.35(-0.70%) |
Mar 26, 2019 | 49.52 | 49.88 | 49.45 | 49.85 | 18,568,492 | +0.36(+0.72%) |
Mar 25, 2019 | 49.50 | 49.65 | 49.29 | 49.50 | 16,277,897 | +0.04(+0.09%) |
Mar 22, 2019 | 49.28 | 49.80 | 49.10 | 49.45 | 24,189,840 | +0.36(+0.72%) |
Mar 21, 2019 | 48.62 | 49.20 | 48.54 | 49.10 | 18,179,992 | +0.52(+1.06%) |
Mar 20, 2019 | 48.55 | 48.97 | 48.34 | 48.58 | 22,330,538 | +0.13(+0.26%) |
Mar 19, 2019 | 48.94 | 49.01 | 48.28 | 48.46 | 26,772,602 | -0.56(-1.14%) |
Mar 18, 2019 | 49.23 | 49.29 | 48.80 | 49.01 | 17,751,322 | -0.19(-0.38%) |
Mar 15, 2019 | 49.10 | 49.36 | 48.82 | 49.20 | 20,951,874 | +0.18(+0.36%) |
Mar 14, 2019 | 49.01 | 49.30 | 48.84 | 49.02 | 18,057,706 | -0.01(-0.02%) |
Mar 13, 2019 | 48.89 | 49.15 | 48.85 | 49.03 | 18,929,102 | +0.05(+0.10%) |
Mar 12, 2019 | 48.73 | 49.03 | 48.64 | 48.98 | 20,377,168 | +0.34(+0.69%) |
Mar 11, 2019 | 48.32 | 48.66 | 48.28 | 48.64 | 17,227,778 | +0.34(+0.71%) |
Mar 08, 2019 | 48.19 | 48.34 | 47.85 | 48.30 | 21,465,904 | +0.17(+0.35%) |
Mar 07, 2019 | 48.06 | 48.43 | 48.00 | 48.13 | 18,025,672 | +0.16(+0.33%) |
Mar 06, 2019 | 48.02 | 48.15 | 47.81 | 47.97 | 13,469,068 | +0.00(+0.00%) |
Mar 05, 2019 | 48.03 | 48.15 | 47.89 | 47.97 | 14,352,240 | -0.06(-0.12%) |
Mar 04, 2019 | 48.01 | 48.13 | 47.56 | 48.03 | 14,700,283 | +0.08(+0.17%) |
Mar 01, 2019 | 47.86 | 47.98 | 47.54 | 47.95 | 15,987,606 | +0.10(+0.21%) |
Feb 28, 2019 | 47.60 | 47.96 | 47.34 | 47.85 | 15,260,891 | +0.28(+0.58%) |
Feb 27, 2019 | 47.40 | 47.72 | 47.35 | 47.57 | 14,246,033 | +0.06(+0.12%) |
Feb 26, 2019 | 47.67 | 47.74 | 47.27 | 47.51 | 16,326,876 | -0.06(-0.12%) |
Feb 25, 2019 | 47.92 | 47.96 | 47.38 | 47.57 | 15,585,007 | -0.31(-0.65%) |
Feb 22, 2019 | 47.67 | 47.89 | 47.45 | 47.88 | 18,167,464 | +0.29(+0.62%) |
Feb 21, 2019 | 47.10 | 47.66 | 46.94 | 47.59 | 22,757,856 | +0.34(+0.73%) |
Feb 20, 2019 | 47.02 | 47.33 | 46.76 | 47.24 | 17,105,950 | +0.21(+0.45%) |
Feb 19, 2019 | 46.79 | 47.08 | 46.65 | 47.03 | 17,264,118 | +0.28(+0.59%) |
Feb 15, 2019 | 46.76 | 46.93 | 46.59 | 46.76 | 11,134,013 | +0.14(+0.31%) |
Feb 14, 2019 | 46.72 | 46.86 | 46.45 | 46.61 | 22,750,602 | -0.08(-0.16%) |
Feb 13, 2019 | 46.68 | 46.81 | 46.49 | 46.69 | 15,944,453 | -0.13(-0.29%) |
Feb 12, 2019 | 46.72 | 47.06 | 46.45 | 46.82 | 17,578,650 | +0.11(+0.23%) |
Feb 11, 2019 | 46.73 | 46.96 | 46.55 | 46.71 | 17,549,764 | -0.02(-0.04%) |
Feb 08, 2019 | 46.42 | 46.76 | 46.32 | 46.73 | 17,435,998 | +0.20(+0.43%) |
Feb 07, 2019 | 45.86 | 46.53 | 45.72 | 46.53 | 19,153,858 | +0.60(+1.32%) |
Feb 06, 2019 | 45.88 | 46.11 | 45.70 | 45.93 | 10,966,853 | -0.03(-0.05%) |
Feb 05, 2019 | 45.86 | 46.03 | 45.60 | 45.95 | 14,650,892 | +0.09(+0.20%) |
Feb 04, 2019 | 45.58 | 45.88 | 45.26 | 45.86 | 21,525,352 | +0.08(+0.16%) |