Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.08 | 73.28 | 72.88 | 72.95 | 54,958,488 | -0.19(-0.26%) |
Jan 28, 2021 | 73.10 | 73.38 | 73.09 | 73.14 | 46,302,980 | +0.22(+0.30%) |
Jan 27, 2021 | 72.99 | 73.15 | 72.81 | 72.92 | 55,287,480 | -0.21(-0.29%) |
Jan 26, 2021 | 73.21 | 73.25 | 73.12 | 73.13 | 46,616,936 | -0.11(-0.15%) |
Jan 25, 2021 | 73.22 | 73.25 | 73.00 | 73.24 | 34,239,672 | +0.02(+0.02%) |
Jan 22, 2021 | 73.21 | 73.30 | 73.12 | 73.22 | 31,733,062 | -0.14(-0.19%) |
Jan 21, 2021 | 73.36 | 73.45 | 73.29 | 73.36 | 24,383,474 | -0.04(-0.06%) |
Jan 20, 2021 | 73.49 | 73.49 | 73.28 | 73.41 | 29,233,650 | +0.13(+0.18%) |
Jan 19, 2021 | 73.26 | 73.29 | 73.09 | 73.27 | 28,936,828 | +0.21(+0.29%) |
Jan 15, 2021 | 73.09 | 73.20 | 73.01 | 73.06 | 57,389,276 | -0.12(-0.16%) |
Jan 14, 2021 | 73.20 | 73.29 | 73.15 | 73.18 | 30,384,478 | -0.02(-0.02%) |
Jan 13, 2021 | 72.95 | 73.23 | 72.93 | 73.20 | 56,883,292 | +0.22(+0.30%) |
Jan 12, 2021 | 72.88 | 73.03 | 72.79 | 72.98 | 49,769,900 | +0.09(+0.13%) |
Jan 11, 2021 | 72.99 | 73.11 | 72.88 | 72.89 | 31,872,858 | -0.39(-0.54%) |
Jan 08, 2021 | 73.26 | 73.29 | 73.09 | 73.28 | 32,672,448 | +0.11(+0.15%) |
Jan 07, 2021 | 73.12 | 73.28 | 73.08 | 73.17 | 30,839,420 | +0.21(+0.29%) |
Jan 06, 2021 | 73.05 | 73.26 | 72.95 | 72.96 | 44,290,492 | -0.13(-0.18%) |
Jan 05, 2021 | 72.99 | 73.18 | 72.95 | 73.10 | 40,209,792 | +0.03(+0.03%) |
Jan 04, 2021 | 73.31 | 73.31 | 72.86 | 73.07 | 41,166,908 | -0.15(-0.21%) |
Dec 31, 2020 | 73.22 | 73.22 | 73.22 | 25,132,996 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.04 | 73.21 | 73.04 | 73.16 | 25,132,996 | +0.15(+0.21%) |
Dec 29, 2020 | 73.23 | 73.23 | 73.00 | 73.01 | 27,294,246 | -0.09(-0.13%) |
Dec 28, 2020 | 73.12 | 73.16 | 73.00 | 73.10 | 26,913,492 | +0.09(+0.13%) |
Dec 24, 2020 | 72.93 | 73.01 | 72.92 | 73.01 | 8,735,957 | +0.15(+0.21%) |
Dec 23, 2020 | 72.65 | 72.89 | 72.63 | 72.86 | 18,973,658 | +0.33(+0.45%) |
Dec 22, 2020 | 72.49 | 72.58 | 72.43 | 72.53 | 26,200,140 | +0.09(+0.13%) |
Dec 21, 2020 | 72.45 | 72.59 | 72.32 | 72.44 | 36,067,172 | -0.26(-0.36%) |
Dec 18, 2020 | 72.68 | 72.74 | 72.59 | 72.70 | 31,882,572 | +0.06(+0.08%) |
Dec 17, 2020 | 72.63 | 72.70 | 72.56 | 72.64 | 28,458,784 | +0.11(+0.15%) |
Dec 16, 2020 | 72.62 | 72.64 | 72.33 | 72.53 | 50,745,880 | -0.11(-0.15%) |
Dec 15, 2020 | 72.54 | 72.67 | 72.40 | 72.64 | 30,532,354 | +0.23(+0.31%) |
Dec 14, 2020 | 72.53 | 72.57 | 72.33 | 72.42 | 24,788,960 | +0.02(+0.02%) |
Dec 11, 2020 | 72.43 | 72.55 | 72.28 | 72.40 | 21,190,114 | -0.08(-0.10%) |
Dec 10, 2020 | 72.23 | 72.57 | 72.22 | 72.48 | 29,031,560 | +0.13(+0.18%) |
Dec 09, 2020 | 72.54 | 72.54 | 72.24 | 72.34 | 43,828,208 | -0.11(-0.15%) |
Dec 08, 2020 | 72.48 | 72.54 | 72.42 | 72.45 | 25,630,288 | -0.06(-0.08%) |
Dec 07, 2020 | 72.50 | 72.53 | 72.40 | 72.51 | 21,323,928 | -0.03(-0.05%) |
Dec 04, 2020 | 72.39 | 72.59 | 72.27 | 72.54 | 23,180,484 | +0.30(+0.42%) |
Dec 03, 2020 | 72.27 | 72.42 | 72.20 | 72.24 | 24,840,342 | +0.04(+0.06%) |
Dec 02, 2020 | 72.02 | 72.29 | 71.96 | 72.20 | 28,379,966 | +0.20(+0.28%) |
Dec 01, 2020 | 72.04 | 72.16 | 71.98 | 72.00 | 31,475,256 | +0.18(+0.26%) |
Nov 30, 2020 | 71.91 | 71.91 | 71.67 | 71.82 | 29,119,318 | -0.07(-0.10%) |
Nov 27, 2020 | 71.91 | 71.97 | 71.87 | 71.89 | 8,820,532 | +0.12(+0.16%) |
Nov 25, 2020 | 71.80 | 71.90 | 71.71 | 71.77 | 31,865,290 | -0.03(-0.05%) |
Nov 24, 2020 | 71.82 | 71.98 | 71.72 | 71.81 | 31,347,124 | +0.22(+0.30%) |
Nov 23, 2020 | 71.67 | 71.72 | 71.52 | 71.59 | 28,595,564 | +0.11(+0.15%) |
Nov 20, 2020 | 71.48 | 71.57 | 71.42 | 71.48 | 58,331,816 | -0.13(-0.19%) |
Nov 19, 2020 | 71.31 | 71.67 | 71.26 | 71.62 | 26,016,762 | +0.24(+0.34%) |
Nov 18, 2020 | 71.58 | 71.67 | 71.35 | 71.37 | 26,558,802 | -0.13(-0.19%) |
Nov 17, 2020 | 71.37 | 71.64 | 71.31 | 71.51 | 28,543,262 | +0.02(+0.03%) |
Nov 16, 2020 | 71.46 | 71.52 | 71.29 | 71.48 | 34,076,252 | +0.40(+0.56%) |
Nov 13, 2020 | 70.93 | 71.15 | 70.92 | 71.08 | 24,447,816 | +0.24(+0.34%) |
Nov 12, 2020 | 71.26 | 71.26 | 70.84 | 70.84 | 52,174,980 | -0.48(-0.68%) |
Nov 11, 2020 | 71.48 | 71.49 | 71.24 | 71.32 | 17,327,874 | -0.02(-0.04%) |
Nov 10, 2020 | 71.37 | 71.60 | 69.37 | 71.35 | 47,232,180 | -0.10(-0.14%) |
Nov 09, 2020 | 72.28 | 72.30 | 71.42 | 71.45 | 71,333,424 | +0.54(+0.76%) |
Nov 06, 2020 | 71.18 | 71.20 | 70.81 | 70.91 | 31,195,192 | -0.25(-0.35%) |
Nov 05, 2020 | 71.25 | 71.45 | 71.07 | 71.16 | 66,203,308 | +0.25(+0.35%) |
Nov 04, 2020 | 70.46 | 71.06 | 70.43 | 70.91 | 69,321,632 | +0.66(+0.94%) |
Nov 03, 2020 | 69.79 | 70.25 | 69.79 | 70.25 | 47,799,444 | +0.60(+0.86%) |
Nov 02, 2020 | 69.70 | 69.76 | 69.46 | 69.65 | 30,847,992 | +0.17(+0.24%) |
Oct 30, 2020 | 69.28 | 69.52 | 69.11 | 69.49 | 44,426,124 | +0.15(+0.22%) |
Oct 29, 2020 | 69.09 | 69.37 | 68.98 | 69.34 | 44,800,016 | +0.20(+0.29%) |
Oct 28, 2020 | 69.26 | 69.35 | 69.01 | 69.14 | 55,279,988 | -0.58(-0.83%) |
Oct 27, 2020 | 69.74 | 69.87 | 69.69 | 69.72 | 37,274,560 | +0.03(+0.05%) |
Oct 26, 2020 | 70.05 | 70.10 | 69.66 | 69.69 | 60,479,896 | -0.62(-0.88%) |
Oct 23, 2020 | 70.33 | 70.35 | 70.14 | 70.31 | 25,029,614 | +0.08(+0.12%) |
Oct 22, 2020 | 70.09 | 70.28 | 69.96 | 70.22 | 34,980,192 | +0.12(+0.18%) |
Oct 21, 2020 | 70.10 | 70.25 | 70.03 | 70.10 | 32,473,904 | -0.01(-0.01%) |
Oct 20, 2020 | 69.98 | 70.22 | 69.98 | 70.11 | 33,378,220 | +0.25(+0.36%) |
Oct 19, 2020 | 70.25 | 70.30 | 69.83 | 69.86 | 25,347,434 | -0.25(-0.35%) |
Oct 16, 2020 | 70.30 | 70.36 | 70.02 | 70.11 | 33,144,228 | -0.08(-0.12%) |
Oct 15, 2020 | 69.96 | 70.23 | 69.85 | 70.19 | 38,908,588 | -0.05(-0.07%) |
Oct 14, 2020 | 70.38 | 70.43 | 70.18 | 70.24 | 38,170,408 | -0.17(-0.25%) |
Oct 13, 2020 | 70.55 | 70.63 | 70.36 | 70.41 | 30,399,446 | -0.31(-0.45%) |
Oct 12, 2020 | 70.60 | 70.80 | 70.52 | 70.73 | 12,679,022 | +0.36(+0.51%) |
Oct 09, 2020 | 70.32 | 70.44 | 70.22 | 70.37 | 25,697,160 | +0.16(+0.22%) |
Oct 08, 2020 | 70.28 | 70.29 | 70.12 | 70.22 | 22,620,262 | +0.16(+0.22%) |
Oct 07, 2020 | 70.02 | 70.11 | 69.97 | 70.06 | 25,311,462 | +0.25(+0.36%) |
Oct 06, 2020 | 69.98 | 70.21 | 69.77 | 69.81 | 45,685,380 | -0.16(-0.22%) |
Oct 05, 2020 | 69.58 | 69.98 | 69.52 | 69.97 | 33,068,202 | +0.52(+0.75%) |
Oct 02, 2020 | 68.99 | 69.48 | 68.99 | 69.45 | 31,728,740 | +0.00(+0.00%) |
Oct 01, 2020 | 69.43 | 69.50 | 69.33 | 69.45 | 37,539,580 | +0.24(+0.34%) |
Sep 30, 2020 | 68.93 | 69.31 | 68.92 | 69.21 | 34,911,184 | +0.28(+0.41%) |
Sep 29, 2020 | 68.93 | 68.97 | 68.70 | 68.93 | 24,541,138 | +0.06(+0.08%) |
Sep 28, 2020 | 68.78 | 68.98 | 68.62 | 68.87 | 24,581,782 | +0.45(+0.65%) |
Sep 25, 2020 | 68.46 | 68.60 | 68.27 | 68.42 | 43,681,856 | -0.12(-0.18%) |
Sep 24, 2020 | 68.36 | 68.75 | 68.10 | 68.55 | 46,983,660 | +0.04(+0.06%) |
Sep 23, 2020 | 69.27 | 69.27 | 68.43 | 68.51 | 47,966,940 | -0.70(-1.01%) |
Sep 22, 2020 | 69.05 | 69.25 | 68.89 | 69.21 | 50,185,420 | +0.24(+0.35%) |
Sep 21, 2020 | 69.23 | 69.31 | 68.77 | 68.97 | 52,090,012 | -0.56(-0.81%) |
Sep 18, 2020 | 69.84 | 69.86 | 69.50 | 69.53 | 36,237,724 | -0.17(-0.25%) |
Sep 17, 2020 | 69.55 | 69.83 | 69.48 | 69.70 | 31,219,652 | -0.07(-0.11%) |
Sep 16, 2020 | 69.83 | 70.11 | 69.71 | 69.78 | 32,696,674 | +0.00(+0.00%) |
Sep 15, 2020 | 69.74 | 69.88 | 69.65 | 69.78 | 26,885,106 | +0.19(+0.27%) |
Sep 14, 2020 | 69.80 | 69.87 | 69.51 | 69.59 | 35,105,780 | -0.07(-0.11%) |
Sep 11, 2020 | 69.57 | 69.69 | 69.37 | 69.66 | 25,224,336 | +0.14(+0.20%) |
Sep 10, 2020 | 69.96 | 69.97 | 69.50 | 69.52 | 39,843,800 | -0.33(-0.47%) |
Sep 09, 2020 | 69.60 | 69.90 | 69.50 | 69.85 | 39,977,812 | +0.54(+0.79%) |
Sep 08, 2020 | 69.41 | 69.63 | 69.22 | 69.31 | 42,388,028 | -0.39(-0.56%) |
Sep 04, 2020 | 69.95 | 70.07 | 69.27 | 69.69 | 43,748,652 | -0.19(-0.27%) |
Sep 03, 2020 | 70.20 | 70.21 | 69.59 | 69.88 | 41,419,100 | -0.44(-0.62%) |
Sep 02, 2020 | 70.28 | 70.44 | 70.07 | 70.32 | 19,249,690 | +0.08(+0.12%) |
Sep 01, 2020 | 69.88 | 70.30 | 69.82 | 70.24 | 27,609,210 | +0.38(+0.54%) |
Aug 31, 2020 | 69.94 | 70.02 | 69.82 | 69.86 | 26,137,364 | -0.10(-0.14%) |
Aug 28, 2020 | 69.94 | 70.06 | 69.91 | 69.96 | 17,549,872 | +0.06(+0.08%) |
Aug 27, 2020 | 70.10 | 70.12 | 69.75 | 69.90 | 24,170,354 | -0.11(-0.15%) |
Aug 26, 2020 | 70.02 | 70.14 | 69.97 | 70.01 | 19,770,762 | -0.01(-0.01%) |
Aug 25, 2020 | 69.95 | 70.06 | 69.76 | 70.01 | 29,234,938 | +0.07(+0.11%) |
Aug 24, 2020 | 69.75 | 69.97 | 69.74 | 69.94 | 19,545,604 | +0.32(+0.46%) |
Aug 21, 2020 | 69.63 | 69.68 | 69.53 | 69.62 | 21,386,416 | -0.01(-0.01%) |
Aug 20, 2020 | 69.28 | 69.63 | 69.28 | 69.63 | 24,237,236 | +0.23(+0.33%) |
Aug 19, 2020 | 69.56 | 69.66 | 69.32 | 69.40 | 22,802,960 | -0.20(-0.28%) |
Aug 18, 2020 | 69.52 | 69.64 | 69.35 | 69.60 | 30,308,136 | +0.11(+0.15%) |
Aug 17, 2020 | 69.14 | 69.52 | 69.09 | 69.49 | 16,744,108 | +0.41(+0.59%) |
Aug 14, 2020 | 69.18 | 69.26 | 68.95 | 69.08 | 17,128,486 | -0.12(-0.18%) |
Aug 13, 2020 | 69.41 | 69.68 | 69.14 | 69.20 | 34,622,544 | -0.19(-0.27%) |
Aug 12, 2020 | 69.68 | 69.85 | 69.39 | 69.39 | 22,038,662 | +0.02(+0.02%) |
Aug 11, 2020 | 70.04 | 70.05 | 69.34 | 69.37 | 24,995,410 | -0.63(-0.90%) |
Aug 10, 2020 | 70.05 | 70.08 | 69.84 | 70.01 | 16,685,920 | +0.03(+0.05%) |
Aug 07, 2020 | 70.12 | 70.12 | 69.87 | 69.97 | 17,393,588 | -0.17(-0.25%) |
Aug 06, 2020 | 69.99 | 70.16 | 69.92 | 70.15 | 16,138,071 | +0.16(+0.22%) |
Aug 05, 2020 | 69.88 | 70.02 | 69.84 | 69.99 | 17,729,424 | +0.12(+0.18%) |
Aug 04, 2020 | 69.81 | 69.89 | 69.67 | 69.87 | 20,838,924 | -0.02(-0.04%) |
Aug 03, 2020 | 69.86 | 69.92 | 69.71 | 69.89 | 21,277,260 | +0.02(+0.02%) |
Jul 31, 2020 | 69.72 | 69.88 | 69.47 | 69.87 | 34,980,476 | +0.13(+0.19%) |
Jul 30, 2020 | 69.38 | 69.78 | 69.34 | 69.74 | 66,983,316 | +0.15(+0.21%) |
Jul 29, 2020 | 69.42 | 69.65 | 69.31 | 69.60 | 22,012,758 | +0.38(+0.56%) |
Jul 28, 2020 | 69.33 | 69.39 | 69.15 | 69.21 | 18,163,260 | -0.18(-0.26%) |
Jul 27, 2020 | 69.33 | 69.41 | 69.15 | 69.39 | 15,803,229 | +0.16(+0.24%) |
Jul 24, 2020 | 69.02 | 69.31 | 68.98 | 69.23 | 18,303,270 | +0.07(+0.09%) |
Jul 23, 2020 | 69.20 | 69.24 | 68.71 | 69.16 | 34,748,892 | -0.05(-0.07%) |
Jul 22, 2020 | 69.15 | 69.24 | 69.02 | 69.21 | 18,638,020 | +0.14(+0.20%) |
Jul 21, 2020 | 68.98 | 69.21 | 68.96 | 69.07 | 27,290,844 | +0.32(+0.46%) |
Jul 20, 2020 | 68.40 | 68.79 | 68.34 | 68.75 | 20,410,256 | +0.41(+0.60%) |
Jul 17, 2020 | 68.31 | 68.37 | 68.09 | 68.34 | 27,940,852 | +0.19(+0.28%) |
Jul 16, 2020 | 68.05 | 68.16 | 67.98 | 68.16 | 21,471,980 | +0.07(+0.10%) |
Jul 15, 2020 | 68.11 | 68.17 | 67.85 | 68.09 | 26,019,004 | +0.38(+0.57%) |
Jul 14, 2020 | 67.13 | 67.74 | 67.13 | 67.71 | 39,008,148 | +0.57(+0.85%) |
Jul 13, 2020 | 67.75 | 67.84 | 67.12 | 67.13 | 24,489,062 | -0.37(-0.55%) |
Jul 10, 2020 | 67.16 | 67.54 | 67.08 | 67.50 | 21,878,746 | +0.23(+0.34%) |
Jul 09, 2020 | 67.42 | 67.48 | 66.96 | 67.27 | 26,464,244 | -0.15(-0.22%) |
Jul 08, 2020 | 67.21 | 67.51 | 67.20 | 67.42 | 25,853,370 | +0.18(+0.27%) |
Jul 07, 2020 | 67.62 | 67.79 | 67.21 | 67.24 | 27,381,310 | -0.45(-0.66%) |
Jul 06, 2020 | 67.61 | 67.71 | 67.44 | 67.69 | 27,968,480 | +0.48(+0.72%) |
Jul 02, 2020 | 67.30 | 67.52 | 67.08 | 67.21 | 37,423,236 | +0.49(+0.74%) |
Jul 01, 2020 | 66.62 | 66.91 | 66.62 | 66.72 | 35,193,828 | +0.21(+0.31%) |
Jun 30, 2020 | 66.13 | 66.66 | 66.07 | 66.51 | 49,768,484 | +0.60(+0.91%) |
Jun 29, 2020 | 66.36 | 66.37 | 65.58 | 65.91 | 93,930,312 | -0.37(-0.57%) |
Jun 26, 2020 | 66.83 | 66.83 | 66.19 | 66.28 | 41,364,244 | -0.64(-0.95%) |
Jun 25, 2020 | 66.71 | 66.96 | 66.40 | 66.92 | 38,239,668 | +0.02(+0.04%) |
Jun 24, 2020 | 67.37 | 67.45 | 66.44 | 66.89 | 53,654,888 | -0.69(-1.02%) |
Jun 23, 2020 | 67.72 | 67.75 | 67.54 | 67.58 | 21,400,216 | +0.10(+0.14%) |
Jun 22, 2020 | 67.53 | 67.66 | 67.38 | 67.49 | 26,429,232 | -0.05(-0.07%) |
Jun 19, 2020 | 67.89 | 67.93 | 67.39 | 67.54 | 39,317,128 | -0.23(-0.34%) |
Jun 18, 2020 | 67.60 | 67.80 | 67.49 | 67.76 | 27,273,128 | -0.02(-0.04%) |
Jun 17, 2020 | 68.06 | 68.14 | 67.76 | 67.79 | 20,944,476 | -0.32(-0.47%) |
Jun 16, 2020 | 68.65 | 68.72 | 67.89 | 68.11 | 50,287,244 | +0.28(+0.41%) |
Jun 15, 2020 | 66.74 | 68.27 | 66.59 | 67.83 | 48,391,512 | +0.65(+0.97%) |
Jun 12, 2020 | 67.42 | 67.53 | 66.70 | 67.18 | 44,372,024 | +0.66(+0.99%) |
Jun 11, 2020 | 67.29 | 67.32 | 66.39 | 66.52 | 59,881,284 | -1.75(-2.57%) |
Jun 10, 2020 | 68.28 | 68.63 | 67.84 | 68.27 | 44,993,336 | -0.10(-0.14%) |
Jun 09, 2020 | 68.54 | 68.57 | 68.11 | 68.37 | 34,868,060 | -0.54(-0.78%) |
Jun 08, 2020 | 68.99 | 69.00 | 68.73 | 68.90 | 25,149,162 | +0.08(+0.12%) |
Jun 05, 2020 | 68.91 | 69.29 | 68.77 | 68.82 | 43,328,772 | +0.64(+0.94%) |
Jun 04, 2020 | 68.32 | 68.43 | 68.06 | 68.18 | 44,677,768 | -0.21(-0.31%) |
Jun 03, 2020 | 68.35 | 68.76 | 68.27 | 68.39 | 44,168,652 | +0.32(+0.47%) |
Jun 02, 2020 | 67.40 | 68.11 | 67.32 | 68.07 | 44,094,960 | +0.67(+0.99%) |
Jun 01, 2020 | 66.77 | 67.43 | 66.67 | 67.40 | 57,665,708 | +0.51(+0.76%) |
May 29, 2020 | 66.60 | 67.06 | 66.46 | 66.90 | 39,776,564 | +0.27(+0.40%) |
May 28, 2020 | 66.66 | 67.00 | 66.51 | 66.63 | 28,684,390 | +0.06(+0.10%) |
May 27, 2020 | 66.90 | 66.92 | 66.28 | 66.57 | 30,683,172 | +0.14(+0.21%) |
May 26, 2020 | 66.42 | 66.69 | 65.89 | 66.43 | 34,094,064 | +0.50(+0.75%) |
May 22, 2020 | 65.71 | 66.01 | 65.59 | 65.93 | 13,936,333 | +0.16(+0.25%) |
May 21, 2020 | 65.77 | 65.93 | 65.58 | 65.77 | 28,714,706 | -0.02(-0.02%) |
May 20, 2020 | 65.44 | 65.95 | 65.38 | 65.79 | 44,418,476 | +0.69(+1.06%) |
May 19, 2020 | 64.97 | 65.28 | 64.85 | 65.10 | 22,773,512 | +0.08(+0.12%) |
May 18, 2020 | 64.90 | 65.06 | 64.66 | 65.02 | 39,303,484 | +1.13(+1.77%) |
May 15, 2020 | 63.61 | 63.99 | 63.45 | 63.89 | 42,052,448 | +0.09(+0.14%) |
May 14, 2020 | 63.68 | 64.04 | 63.30 | 63.80 | 37,489,104 | -0.22(-0.34%) |
May 13, 2020 | 64.41 | 64.46 | 63.91 | 64.02 | 36,913,036 | -0.34(-0.53%) |
May 12, 2020 | 64.86 | 64.93 | 64.36 | 64.36 | 31,209,646 | -0.08(-0.13%) |
May 11, 2020 | 64.59 | 64.71 | 64.40 | 64.44 | 17,599,396 | -0.29(-0.45%) |
May 08, 2020 | 64.39 | 64.74 | 64.34 | 64.73 | 26,874,004 | +0.61(+0.95%) |
May 07, 2020 | 64.29 | 64.70 | 64.10 | 64.12 | 24,124,746 | +0.16(+0.25%) |
May 06, 2020 | 64.39 | 64.47 | 63.94 | 63.96 | 23,190,394 | -0.37(-0.57%) |
May 05, 2020 | 63.98 | 64.33 | 63.97 | 64.33 | 32,628,626 | +0.55(+0.87%) |
May 04, 2020 | 63.74 | 64.02 | 63.47 | 63.77 | 25,133,844 | -0.09(-0.14%) |
May 01, 2020 | 64.40 | 64.56 | 63.81 | 63.86 | 39,250,864 | -1.12(-1.73%) |
Apr 30, 2020 | 64.52 | 65.09 | 64.26 | 64.98 | 42,868,372 | +0.13(+0.20%) |
Apr 29, 2020 | 64.18 | 64.93 | 64.05 | 64.86 | 43,117,932 | +1.12(+1.76%) |
Apr 28, 2020 | 63.89 | 63.93 | 63.38 | 63.73 | 29,614,448 | +0.19(+0.31%) |
Apr 27, 2020 | 63.59 | 63.77 | 63.43 | 63.54 | 25,435,246 | +0.26(+0.41%) |
Apr 24, 2020 | 63.93 | 64.01 | 63.15 | 63.28 | 46,963,728 | -0.60(-0.94%) |
Apr 23, 2020 | 64.03 | 64.36 | 63.61 | 63.88 | 29,576,022 | -0.03(-0.05%) |
Apr 22, 2020 | 64.04 | 64.13 | 63.70 | 63.91 | 19,457,482 | +0.56(+0.88%) |
Apr 21, 2020 | 63.82 | 63.88 | 63.22 | 63.35 | 52,395,584 | -1.18(-1.83%) |
Apr 20, 2020 | 64.87 | 65.28 | 64.41 | 64.53 | 30,536,754 | -0.99(-1.50%) |
Apr 17, 2020 | 65.70 | 65.77 | 65.32 | 65.52 | 47,343,572 | +0.33(+0.51%) |
Apr 16, 2020 | 65.09 | 65.24 | 64.58 | 65.19 | 31,957,658 | -0.06(-0.10%) |
Apr 15, 2020 | 64.84 | 65.37 | 64.60 | 65.25 | 42,536,088 | -0.61(-0.93%) |
Apr 14, 2020 | 66.18 | 66.33 | 65.42 | 65.86 | 46,577,380 | +0.27(+0.42%) |
Apr 13, 2020 | 66.10 | 66.19 | 64.98 | 65.59 | 49,987,852 | -0.95(-1.43%) |
Apr 09, 2020 | 66.23 | 67.91 | 65.84 | 66.54 | 109,964,104 | +4.09(+6.55%) |
Apr 08, 2020 | 61.37 | 62.72 | 61.15 | 62.46 | 57,293,856 | +1.58(+2.60%) |
Apr 07, 2020 | 61.75 | 61.99 | 60.79 | 60.87 | 43,468,104 | +0.00(+0.00%) |
Apr 06, 2020 | 60.65 | 61.05 | 60.44 | 60.87 | 40,035,900 | +1.45(+2.43%) |
Apr 03, 2020 | 60.60 | 60.76 | 59.24 | 59.43 | 49,490,084 | -1.30(-2.14%) |
Apr 02, 2020 | 60.09 | 61.65 | 59.98 | 60.73 | 39,388,944 | +0.47(+0.78%) |
Apr 01, 2020 | 60.74 | 60.82 | 60.09 | 60.26 | 45,619,672 | -1.70(-2.74%) |
Mar 31, 2020 | 62.20 | 62.47 | 61.89 | 61.96 | 38,689,284 | -0.50(-0.80%) |
Mar 30, 2020 | 61.98 | 62.74 | 61.61 | 62.46 | 43,557,608 | +0.53(+0.86%) |
Mar 27, 2020 | 60.65 | 63.00 | 60.58 | 61.93 | 82,765,168 | +0.16(+0.26%) |
Mar 26, 2020 | 59.25 | 61.77 | 59.25 | 61.77 | 52,199,180 | +2.70(+4.57%) |
Mar 25, 2020 | 58.08 | 60.75 | 57.95 | 59.06 | 56,836,204 | +1.62(+2.81%) |
Mar 24, 2020 | 56.35 | 57.84 | 56.19 | 57.45 | 63,817,304 | +2.28(+4.12%) |
Mar 23, 2020 | 56.31 | 56.37 | 54.28 | 55.17 | 60,779,380 | -0.90(-1.61%) |
Mar 20, 2020 | 57.41 | 57.99 | 55.80 | 56.07 | 69,405,408 | -1.29(-2.24%) |
Mar 19, 2020 | 57.77 | 58.42 | 56.89 | 57.36 | 56,854,140 | -1.32(-2.25%) |
Mar 18, 2020 | 59.37 | 60.09 | 57.81 | 58.68 | 67,530,464 | -2.71(-4.41%) |
Mar 17, 2020 | 60.74 | 62.46 | 60.00 | 61.39 | 85,288,488 | +0.57(+0.94%) |
Mar 16, 2020 | 60.87 | 62.42 | 59.73 | 60.82 | 53,538,628 | -3.54(-5.50%) |
Mar 13, 2020 | 64.31 | 64.53 | 62.82 | 64.35 | 86,034,016 | +1.96(+3.14%) |
Mar 12, 2020 | 61.40 | 64.51 | 61.28 | 62.39 | 103,080,128 | -2.60(-4.00%) |
Mar 11, 2020 | 65.32 | 65.67 | 64.47 | 64.99 | 74,767,168 | -1.45(-2.18%) |
Mar 10, 2020 | 66.42 | 66.62 | 65.22 | 66.44 | 71,644,872 | +1.00(+1.54%) |
Mar 09, 2020 | 64.47 | 67.12 | 64.02 | 65.43 | 91,559,024 | -2.94(-4.30%) |
Mar 06, 2020 | 67.96 | 68.56 | 67.60 | 68.37 | 86,899,776 | -0.78(-1.13%) |
Mar 05, 2020 | 69.43 | 69.55 | 69.02 | 69.15 | 77,685,456 | -0.88(-1.26%) |
Mar 04, 2020 | 69.67 | 70.07 | 69.61 | 70.04 | 65,417,936 | +0.95(+1.37%) |
Mar 03, 2020 | 69.44 | 70.09 | 68.93 | 69.09 | 73,042,088 | -0.30(-0.43%) |
Mar 02, 2020 | 68.85 | 69.46 | 68.51 | 69.39 | 90,005,864 | +0.52(+0.76%) |
Feb 28, 2020 | 67.78 | 68.95 | 67.78 | 68.86 | 124,079,664 | +0.28(+0.41%) |
Feb 27, 2020 | 68.94 | 69.38 | 68.45 | 68.58 | 90,702,368 | -0.86(-1.23%) |
Feb 26, 2020 | 69.58 | 69.83 | 69.31 | 69.44 | 86,503,600 | -0.01(-0.01%) |
Feb 25, 2020 | 70.24 | 70.28 | 69.38 | 69.45 | 85,481,120 | -0.49(-0.70%) |
Feb 24, 2020 | 70.03 | 70.11 | 69.79 | 69.94 | 72,229,928 | -0.76(-1.08%) |
Feb 21, 2020 | 70.70 | 70.74 | 70.56 | 70.70 | 28,774,018 | -0.06(-0.09%) |
Feb 20, 2020 | 70.69 | 70.78 | 70.48 | 70.76 | 39,071,380 | +0.12(+0.17%) |
Feb 19, 2020 | 70.68 | 70.73 | 70.63 | 70.64 | 23,173,590 | +0.03(+0.05%) |
Feb 18, 2020 | 70.71 | 70.75 | 70.54 | 70.61 | 33,278,670 | -0.14(-0.20%) |
Feb 14, 2020 | 70.78 | 70.82 | 70.71 | 70.75 | 14,241,889 | -0.01(-0.01%) |
Feb 13, 2020 | 70.68 | 70.80 | 70.66 | 70.76 | 16,465,488 | +0.02(+0.03%) |
Feb 12, 2020 | 70.69 | 70.80 | 70.64 | 70.74 | 33,344,786 | +0.18(+0.26%) |
Feb 11, 2020 | 70.65 | 70.66 | 70.55 | 70.55 | 21,017,114 | +0.05(+0.07%) |
Feb 10, 2020 | 70.39 | 70.51 | 70.34 | 70.50 | 17,766,728 | +0.10(+0.14%) |
Feb 07, 2020 | 70.42 | 70.47 | 70.34 | 70.41 | 16,073,914 | -0.10(-0.15%) |
Feb 06, 2020 | 70.43 | 70.55 | 70.33 | 70.51 | 22,902,004 | +0.06(+0.08%) |
Feb 05, 2020 | 70.34 | 70.48 | 70.30 | 70.46 | 45,838,316 | +0.29(+0.41%) |
Feb 04, 2020 | 70.03 | 70.18 | 70.02 | 70.17 | 31,314,836 | +0.42(+0.60%) |