Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.77 | 73.95 | 72.79 | 73.45 | 2,687,624 | -0.73(-0.99%) |
Oct 29, 2020 | 73.61 | 74.68 | 73.28 | 74.19 | 2,184,510 | +0.64(+0.87%) |
Oct 28, 2020 | 74.48 | 74.61 | 73.47 | 73.55 | 3,325,466 | -2.35(-3.10%) |
Oct 27, 2020 | 76.26 | 76.32 | 75.84 | 75.90 | 1,175,554 | -0.33(-0.43%) |
Oct 26, 2020 | 76.71 | 76.88 | 75.50 | 76.22 | 1,899,708 | -1.38(-1.77%) |
Oct 23, 2020 | 77.60 | 77.60 | 77.04 | 77.60 | 677,390 | +0.35(+0.46%) |
Oct 22, 2020 | 77.00 | 77.35 | 76.50 | 77.25 | 875,164 | +0.30(+0.39%) |
Oct 21, 2020 | 77.13 | 77.59 | 76.92 | 76.95 | 1,674,411 | -0.20(-0.25%) |
Oct 20, 2020 | 77.17 | 77.76 | 77.04 | 77.14 | 778,835 | +0.36(+0.47%) |
Oct 19, 2020 | 77.88 | 78.03 | 76.64 | 76.78 | 1,102,575 | -0.73(-0.95%) |
Oct 16, 2020 | 77.79 | 78.07 | 77.52 | 77.52 | 869,348 | +0.04(+0.05%) |
Oct 15, 2020 | 76.70 | 77.56 | 76.56 | 77.48 | 1,177,526 | -0.37(-0.48%) |
Oct 14, 2020 | 78.36 | 78.56 | 77.74 | 77.85 | 1,357,324 | -0.34(-0.44%) |
Oct 13, 2020 | 78.47 | 78.49 | 77.99 | 78.19 | 1,658,849 | -0.51(-0.65%) |
Oct 12, 2020 | 78.28 | 78.94 | 78.20 | 78.71 | 1,208,149 | +0.86(+1.10%) |
Oct 09, 2020 | 77.68 | 77.93 | 77.52 | 77.85 | 1,688,368 | +0.59(+0.76%) |
Oct 08, 2020 | 77.06 | 77.27 | 76.88 | 77.26 | 829,396 | +0.63(+0.83%) |
Oct 07, 2020 | 76.27 | 76.78 | 76.24 | 76.63 | 1,399,373 | +1.07(+1.42%) |
Oct 06, 2020 | 76.47 | 76.85 | 75.44 | 75.56 | 1,788,391 | -0.78(-1.02%) |
Oct 05, 2020 | 75.61 | 76.38 | 75.61 | 76.34 | 721,612 | +1.24(+1.65%) |
Oct 02, 2020 | 74.47 | 75.45 | 74.43 | 75.11 | 1,661,053 | -0.48(-0.64%) |
Oct 01, 2020 | 75.56 | 75.70 | 75.16 | 75.59 | 1,204,465 | +0.60(+0.81%) |
Sep 30, 2020 | 74.68 | 75.56 | 74.65 | 74.99 | 3,039,198 | +0.35(+0.47%) |
Sep 29, 2020 | 74.83 | 75.01 | 74.45 | 74.63 | 703,136 | -0.27(-0.36%) |
Sep 28, 2020 | 74.75 | 74.99 | 74.55 | 74.90 | 917,575 | +1.16(+1.58%) |
Sep 25, 2020 | 72.58 | 73.81 | 72.37 | 73.74 | 1,755,257 | +0.80(+1.10%) |
Sep 24, 2020 | 72.53 | 73.57 | 72.20 | 72.94 | 2,319,900 | +0.04(+0.05%) |
Sep 23, 2020 | 74.45 | 74.49 | 72.84 | 72.90 | 1,394,243 | -1.43(-1.93%) |
Sep 22, 2020 | 74.09 | 74.38 | 73.48 | 74.34 | 841,461 | +0.34(+0.47%) |
Sep 21, 2020 | 73.81 | 73.99 | 72.88 | 73.99 | 1,641,543 | -1.09(-1.46%) |
Sep 18, 2020 | 75.87 | 75.91 | 74.61 | 75.09 | 1,191,207 | -0.67(-0.88%) |
Sep 17, 2020 | 75.21 | 75.98 | 75.11 | 75.75 | 1,615,843 | -0.41(-0.53%) |
Sep 16, 2020 | 76.62 | 76.94 | 76.11 | 76.16 | 918,884 | -0.13(-0.17%) |
Sep 15, 2020 | 76.53 | 76.64 | 76.10 | 76.29 | 1,650,384 | +0.44(+0.59%) |
Sep 14, 2020 | 75.62 | 76.08 | 75.54 | 75.85 | 1,042,158 | +0.94(+1.26%) |
Sep 11, 2020 | 75.17 | 75.37 | 74.33 | 74.90 | 1,495,439 | +0.30(+0.40%) |
Sep 10, 2020 | 76.05 | 76.23 | 74.45 | 74.61 | 1,827,345 | -1.06(-1.41%) |
Sep 09, 2020 | 75.30 | 76.10 | 75.14 | 75.67 | 1,259,549 | +1.36(+1.83%) |
Sep 08, 2020 | 74.74 | 75.15 | 74.24 | 74.31 | 6,200,178 | -1.76(-2.31%) |
Sep 04, 2020 | 76.59 | 76.88 | 74.47 | 76.07 | 1,816,423 | -0.29(-0.38%) |
Sep 03, 2020 | 78.28 | 78.32 | 75.90 | 76.35 | 2,092,503 | -2.36(-3.00%) |
Sep 02, 2020 | 78.29 | 78.82 | 77.86 | 78.71 | 1,053,964 | +0.88(+1.13%) |
Sep 01, 2020 | 77.43 | 77.84 | 77.23 | 77.83 | 851,922 | +0.58(+0.75%) |
Aug 31, 2020 | 77.51 | 77.58 | 77.13 | 77.25 | 760,268 | -0.44(-0.57%) |
Aug 28, 2020 | 77.46 | 77.71 | 77.25 | 77.70 | 724,861 | +0.56(+0.73%) |
Aug 27, 2020 | 77.52 | 77.52 | 76.76 | 77.13 | 1,290,219 | -0.18(-0.23%) |
Aug 26, 2020 | 76.84 | 77.36 | 76.72 | 77.31 | 1,229,480 | +0.60(+0.78%) |
Aug 25, 2020 | 76.70 | 76.73 | 76.28 | 76.71 | 975,789 | +0.27(+0.35%) |
Aug 24, 2020 | 76.46 | 76.48 | 76.10 | 76.44 | 1,096,874 | +0.79(+1.04%) |
Aug 21, 2020 | 75.25 | 75.68 | 75.21 | 75.65 | 808,188 | +0.07(+0.10%) |
Aug 20, 2020 | 74.97 | 75.69 | 74.88 | 75.58 | 1,096,813 | +0.02(+0.02%) |
Aug 19, 2020 | 76.09 | 76.13 | 75.46 | 75.56 | 859,309 | -0.38(-0.50%) |
Aug 18, 2020 | 76.06 | 76.16 | 75.57 | 75.94 | 1,204,286 | +0.06(+0.09%) |
Aug 17, 2020 | 75.75 | 75.91 | 75.70 | 75.87 | 2,111,438 | +0.46(+0.61%) |
Aug 14, 2020 | 75.30 | 75.52 | 75.20 | 75.41 | 698,059 | -0.14(-0.18%) |
Aug 13, 2020 | 75.60 | 75.85 | 75.33 | 75.55 | 668,258 | -0.20(-0.27%) |
Aug 12, 2020 | 75.47 | 75.90 | 75.44 | 75.75 | 817,510 | +1.12(+1.50%) |
Aug 11, 2020 | 75.47 | 75.54 | 74.48 | 74.63 | 1,209,840 | -0.23(-0.31%) |
Aug 10, 2020 | 74.78 | 74.91 | 74.38 | 74.86 | 875,194 | +0.20(+0.27%) |
Aug 07, 2020 | 74.45 | 74.67 | 74.17 | 74.66 | 1,209,580 | -0.26(-0.35%) |
Aug 06, 2020 | 74.48 | 74.95 | 74.29 | 74.92 | 1,013,507 | +0.32(+0.43%) |
Aug 05, 2020 | 74.58 | 74.78 | 74.45 | 74.60 | 882,990 | +0.50(+0.67%) |
Aug 04, 2020 | 73.56 | 74.10 | 73.51 | 74.10 | 981,767 | +0.37(+0.50%) |
Aug 03, 2020 | 73.37 | 73.81 | 73.26 | 73.73 | 820,851 | +0.85(+1.17%) |
Jul 31, 2020 | 73.23 | 73.28 | 72.02 | 72.88 | 1,086,482 | -0.29(-0.39%) |
Jul 30, 2020 | 72.63 | 73.23 | 72.12 | 73.16 | 1,272,373 | -0.48(-0.65%) |
Jul 29, 2020 | 73.07 | 73.77 | 73.02 | 73.64 | 1,313,366 | +0.93(+1.27%) |
Jul 28, 2020 | 73.00 | 73.21 | 72.67 | 72.72 | 1,245,796 | -0.50(-0.68%) |
Jul 27, 2020 | 72.81 | 73.25 | 72.65 | 73.22 | 1,126,965 | +0.78(+1.07%) |
Jul 24, 2020 | 72.37 | 72.63 | 72.09 | 72.44 | 1,066,920 | -0.39(-0.53%) |
Jul 23, 2020 | 73.46 | 73.74 | 72.53 | 72.83 | 2,374,898 | -0.78(-1.06%) |
Jul 22, 2020 | 73.27 | 73.66 | 73.16 | 73.61 | 4,979,547 | +0.30(+0.40%) |
Jul 21, 2020 | 73.58 | 73.74 | 73.14 | 73.31 | 2,078,648 | +0.28(+0.38%) |
Jul 20, 2020 | 72.50 | 73.16 | 72.35 | 73.03 | 1,192,971 | +0.58(+0.80%) |
Jul 17, 2020 | 72.45 | 72.58 | 72.05 | 72.45 | 942,741 | +0.26(+0.36%) |
Jul 16, 2020 | 72.00 | 72.27 | 71.88 | 72.19 | 1,360,452 | -0.41(-0.56%) |
Jul 15, 2020 | 72.63 | 72.87 | 72.13 | 72.60 | 2,136,625 | +0.76(+1.06%) |
Jul 14, 2020 | 70.77 | 71.90 | 70.56 | 71.84 | 2,459,898 | +0.83(+1.17%) |
Jul 13, 2020 | 72.07 | 72.59 | 70.87 | 71.01 | 2,095,563 | -0.57(-0.80%) |
Jul 10, 2020 | 71.00 | 71.59 | 70.70 | 71.58 | 1,235,950 | +0.57(+0.81%) |
Jul 09, 2020 | 71.63 | 71.66 | 70.28 | 71.01 | 1,513,647 | -0.45(-0.63%) |
Jul 08, 2020 | 70.97 | 71.48 | 70.71 | 71.46 | 1,112,473 | +0.70(+0.99%) |
Jul 07, 2020 | 71.14 | 71.53 | 70.70 | 70.76 | 1,064,396 | -0.84(-1.18%) |
Jul 06, 2020 | 71.46 | 71.74 | 71.28 | 71.60 | 1,252,814 | +1.30(+1.84%) |
Jul 02, 2020 | 70.62 | 71.00 | 70.20 | 70.30 | 2,330,538 | +0.63(+0.90%) |
Jul 01, 2020 | 69.42 | 69.89 | 69.32 | 69.67 | 2,208,192 | +0.46(+0.67%) |
Jun 30, 2020 | 68.54 | 69.53 | 68.47 | 69.21 | 1,654,424 | +0.44(+0.65%) |
Jun 29, 2020 | 68.21 | 68.77 | 67.74 | 68.77 | 1,520,688 | +0.81(+1.20%) |
Jun 26, 2020 | 69.08 | 69.08 | 67.85 | 67.95 | 2,628,826 | -1.33(-1.92%) |
Jun 25, 2020 | 68.47 | 69.33 | 68.04 | 69.28 | 3,512,735 | +0.77(+1.12%) |
Jun 24, 2020 | 69.63 | 69.79 | 68.13 | 68.52 | 2,313,619 | -1.68(-2.40%) |
Jun 23, 2020 | 70.59 | 70.71 | 70.15 | 70.20 | 1,631,649 | +0.29(+0.41%) |
Jun 22, 2020 | 69.40 | 69.97 | 69.15 | 69.91 | 2,064,525 | +0.61(+0.88%) |
Jun 19, 2020 | 70.40 | 70.42 | 69.07 | 69.30 | 6,081,313 | -0.32(-0.46%) |
Jun 18, 2020 | 69.31 | 69.77 | 69.22 | 69.63 | 1,120,853 | -0.06(-0.09%) |
Jun 17, 2020 | 70.12 | 70.18 | 69.54 | 69.69 | 1,937,616 | -0.10(-0.15%) |
Jun 16, 2020 | 70.45 | 70.46 | 68.80 | 69.79 | 1,783,418 | +1.17(+1.70%) |
Jun 15, 2020 | 66.77 | 68.89 | 66.55 | 68.62 | 1,812,449 | +0.41(+0.61%) |
Jun 12, 2020 | 68.98 | 69.14 | 67.05 | 68.21 | 2,736,265 | +1.01(+1.51%) |
Jun 11, 2020 | 69.40 | 69.48 | 67.08 | 67.19 | 2,903,312 | -4.06(-5.70%) |
Jun 10, 2020 | 71.67 | 71.88 | 71.03 | 71.26 | 2,728,770 | -0.21(-0.30%) |
Jun 09, 2020 | 71.37 | 71.75 | 71.16 | 71.47 | 4,304,505 | -0.76(-1.05%) |
Jun 08, 2020 | 71.57 | 72.23 | 71.33 | 72.22 | 2,769,647 | +0.89(+1.25%) |
Jun 05, 2020 | 71.10 | 71.80 | 71.10 | 71.33 | 3,341,247 | +1.68(+2.41%) |
Jun 04, 2020 | 69.66 | 70.08 | 69.30 | 69.65 | 2,267,402 | -0.34(-0.49%) |
Jun 03, 2020 | 69.41 | 70.22 | 69.36 | 69.99 | 2,367,664 | +1.22(+1.78%) |
Jun 02, 2020 | 68.35 | 68.80 | 68.24 | 68.77 | 1,569,623 | +0.76(+1.11%) |
Jun 01, 2020 | 67.35 | 68.08 | 67.24 | 68.01 | 2,008,657 | +0.87(+1.29%) |
May 29, 2020 | 66.92 | 67.26 | 66.24 | 67.15 | 3,906,592 | +0.15(+0.22%) |
May 28, 2020 | 67.42 | 67.81 | 66.89 | 67.00 | 2,664,179 | +0.04(+0.05%) |
May 27, 2020 | 66.84 | 66.99 | 65.74 | 66.96 | 3,299,214 | +0.89(+1.35%) |
May 26, 2020 | 66.56 | 66.63 | 66.01 | 66.07 | 2,589,672 | +1.23(+1.90%) |
May 22, 2020 | 64.69 | 64.86 | 64.40 | 64.84 | 1,507,079 | -0.06(-0.10%) |
May 21, 2020 | 65.29 | 65.53 | 64.63 | 64.90 | 3,053,570 | -0.56(-0.86%) |
May 20, 2020 | 65.27 | 65.73 | 65.24 | 65.46 | 2,025,866 | +1.11(+1.73%) |
May 19, 2020 | 64.94 | 65.18 | 64.34 | 64.35 | 2,467,702 | -0.65(-1.01%) |
May 18, 2020 | 64.37 | 65.28 | 64.37 | 65.00 | 2,452,281 | +2.21(+3.52%) |
May 15, 2020 | 62.19 | 62.79 | 62.03 | 62.79 | 2,247,479 | +0.12(+0.19%) |
May 14, 2020 | 61.47 | 62.67 | 60.92 | 62.67 | 3,190,546 | +0.29(+0.46%) |
May 13, 2020 | 63.33 | 63.49 | 61.88 | 62.39 | 4,367,072 | -0.88(-1.40%) |
May 12, 2020 | 64.59 | 64.75 | 63.27 | 63.27 | 2,170,008 | -1.11(-1.72%) |
May 11, 2020 | 63.91 | 64.65 | 63.88 | 64.38 | 2,019,963 | -0.01(-0.01%) |
May 08, 2020 | 63.98 | 64.45 | 63.83 | 64.39 | 2,434,154 | +1.11(+1.76%) |
May 07, 2020 | 63.20 | 63.62 | 63.08 | 63.27 | 2,124,299 | +0.85(+1.36%) |
May 06, 2020 | 63.22 | 63.29 | 62.40 | 62.42 | 1,573,992 | -0.37(-0.59%) |
May 05, 2020 | 62.95 | 63.37 | 62.67 | 62.79 | 1,848,261 | +0.44(+0.71%) |
May 04, 2020 | 61.75 | 62.40 | 61.49 | 62.35 | 1,619,972 | +0.18(+0.30%) |
May 01, 2020 | 62.68 | 62.81 | 61.87 | 62.17 | 2,200,675 | -1.66(-2.60%) |
Apr 30, 2020 | 64.34 | 64.39 | 63.51 | 63.82 | 2,919,838 | -0.99(-1.53%) |
Apr 29, 2020 | 64.32 | 65.07 | 64.17 | 64.82 | 3,759,930 | +1.80(+2.85%) |
Apr 28, 2020 | 63.94 | 64.07 | 62.99 | 63.02 | 1,903,376 | +0.00(+0.00%) |
Apr 27, 2020 | 62.52 | 63.19 | 62.41 | 63.02 | 2,078,210 | +1.05(+1.69%) |
Apr 24, 2020 | 61.66 | 62.10 | 61.17 | 61.97 | 5,769,862 | +0.67(+1.10%) |
Apr 23, 2020 | 61.68 | 62.39 | 61.22 | 61.30 | 2,369,268 | -0.05(-0.08%) |
Apr 22, 2020 | 61.24 | 61.60 | 60.97 | 61.35 | 4,020,675 | +1.32(+2.19%) |
Apr 21, 2020 | 60.69 | 61.05 | 59.87 | 60.03 | 2,315,495 | -1.75(-2.83%) |
Apr 20, 2020 | 61.84 | 62.72 | 61.72 | 61.78 | 2,110,429 | -0.94(-1.50%) |
Apr 17, 2020 | 62.54 | 62.85 | 61.95 | 62.72 | 2,298,627 | +1.61(+2.64%) |
Apr 16, 2020 | 61.18 | 61.34 | 60.51 | 61.11 | 1,840,351 | +0.24(+0.39%) |
Apr 15, 2020 | 61.02 | 61.27 | 60.55 | 60.87 | 2,762,195 | -1.63(-2.61%) |
Apr 14, 2020 | 62.20 | 62.71 | 61.96 | 62.50 | 2,862,253 | +1.46(+2.40%) |
Apr 13, 2020 | 61.46 | 61.47 | 60.24 | 61.03 | 2,145,599 | -0.55(-0.90%) |
Apr 09, 2020 | 61.34 | 62.08 | 60.99 | 61.59 | 2,307,098 | +1.12(+1.86%) |
Apr 08, 2020 | 59.53 | 60.68 | 59.02 | 60.46 | 2,310,453 | +1.42(+2.40%) |
Apr 07, 2020 | 60.91 | 60.99 | 59.00 | 59.05 | 6,571,022 | +0.22(+0.38%) |
Apr 06, 2020 | 57.59 | 59.16 | 57.36 | 58.82 | 2,969,841 | +3.40(+6.13%) |
Apr 03, 2020 | 55.99 | 56.40 | 54.91 | 55.43 | 1,757,390 | -0.99(-1.75%) |
Apr 02, 2020 | 55.30 | 56.72 | 55.10 | 56.41 | 3,078,414 | +1.13(+2.05%) |
Apr 01, 2020 | 55.90 | 56.43 | 54.97 | 55.28 | 3,895,287 | -2.55(-4.41%) |
Mar 31, 2020 | 58.02 | 58.75 | 57.31 | 57.83 | 5,726,620 | -0.56(-0.96%) |
Mar 30, 2020 | 57.27 | 58.47 | 56.79 | 58.39 | 4,374,054 | +1.51(+2.66%) |
Mar 27, 2020 | 56.87 | 58.28 | 56.37 | 56.88 | 4,403,848 | -1.96(-3.33%) |
Mar 26, 2020 | 56.55 | 59.03 | 56.42 | 58.84 | 4,121,207 | +2.84(+5.06%) |
Mar 25, 2020 | 55.25 | 57.53 | 54.23 | 56.01 | 6,274,223 | +1.25(+2.29%) |
Mar 24, 2020 | 53.41 | 54.79 | 53.04 | 54.75 | 6,176,897 | +4.59(+9.14%) |
Mar 23, 2020 | 51.23 | 51.57 | 49.45 | 50.17 | 6,288,594 | -1.22(-2.38%) |
Mar 20, 2020 | 54.00 | 54.43 | 51.27 | 51.39 | 6,967,283 | -1.44(-2.73%) |
Mar 19, 2020 | 51.92 | 53.93 | 50.86 | 52.83 | 5,356,593 | +0.51(+0.98%) |
Mar 18, 2020 | 51.98 | 53.64 | 50.19 | 52.32 | 6,812,394 | -3.56(-6.37%) |
Mar 17, 2020 | 53.92 | 55.99 | 52.41 | 55.88 | 7,467,539 | +3.04(+5.75%) |
Mar 16, 2020 | 53.20 | 55.94 | 52.62 | 52.84 | 5,713,023 | -6.96(-11.64%) |
Mar 13, 2020 | 59.34 | 59.80 | 55.58 | 59.80 | 5,423,941 | +4.41(+7.96%) |
Mar 12, 2020 | 57.90 | 58.57 | 55.39 | 55.39 | 9,146,513 | -6.31(-10.23%) |
Mar 11, 2020 | 63.12 | 63.39 | 61.07 | 61.70 | 8,834,841 | -3.21(-4.95%) |
Mar 10, 2020 | 64.55 | 64.97 | 62.17 | 64.91 | 4,855,807 | +2.82(+4.53%) |
Mar 09, 2020 | 64.06 | 64.06 | 61.94 | 62.10 | 7,612,620 | -5.32(-7.89%) |
Mar 06, 2020 | 66.88 | 67.69 | 66.24 | 67.42 | 4,362,156 | -1.21(-1.76%) |
Mar 05, 2020 | 69.11 | 69.73 | 68.18 | 68.63 | 4,287,764 | -2.02(-2.86%) |
Mar 04, 2020 | 69.65 | 70.71 | 69.02 | 70.64 | 3,100,105 | +2.28(+3.34%) |
Mar 03, 2020 | 69.99 | 70.79 | 67.83 | 68.36 | 4,324,025 | -1.35(-1.93%) |
Mar 02, 2020 | 67.93 | 69.71 | 67.21 | 69.71 | 6,460,493 | +1.86(+2.74%) |
Feb 28, 2020 | 66.21 | 67.85 | 65.58 | 67.85 | 5,605,465 | -0.22(-0.32%) |
Feb 27, 2020 | 69.39 | 70.24 | 68.07 | 68.07 | 4,333,739 | -2.61(-3.70%) |
Feb 26, 2020 | 71.24 | 71.93 | 70.53 | 70.68 | 3,340,746 | -0.12(-0.17%) |
Feb 25, 2020 | 72.90 | 73.01 | 70.64 | 70.80 | 5,095,576 | -1.72(-2.38%) |
Feb 24, 2020 | 72.57 | 73.10 | 72.34 | 72.53 | 4,610,720 | -2.58(-3.43%) |
Feb 21, 2020 | 75.46 | 75.48 | 74.94 | 75.10 | 1,700,337 | -0.61(-0.81%) |
Feb 20, 2020 | 75.91 | 76.08 | 75.14 | 75.72 | 1,911,019 | -0.42(-0.55%) |
Feb 19, 2020 | 75.99 | 76.25 | 75.98 | 76.14 | 1,017,443 | +0.40(+0.53%) |
Feb 18, 2020 | 75.73 | 75.85 | 75.50 | 75.74 | 913,846 | -0.33(-0.43%) |
Feb 14, 2020 | 76.12 | 76.12 | 75.79 | 76.07 | 1,291,170 | +0.06(+0.07%) |
Feb 13, 2020 | 75.84 | 76.21 | 75.70 | 76.01 | 1,523,290 | -0.28(-0.36%) |
Feb 12, 2020 | 76.19 | 76.34 | 76.08 | 76.29 | 1,722,046 | +0.47(+0.62%) |
Feb 11, 2020 | 75.88 | 76.10 | 75.68 | 75.82 | 940,974 | +0.38(+0.50%) |
Feb 10, 2020 | 74.92 | 75.44 | 74.85 | 75.44 | 1,348,284 | +0.39(+0.53%) |
Feb 07, 2020 | 75.28 | 75.34 | 74.95 | 75.05 | 1,334,671 | -0.61(-0.81%) |
Feb 06, 2020 | 75.74 | 75.74 | 75.48 | 75.66 | 1,606,003 | +0.24(+0.32%) |
Feb 05, 2020 | 75.51 | 75.52 | 75.10 | 75.42 | 1,440,280 | +0.68(+0.91%) |
Feb 04, 2020 | 74.58 | 74.89 | 74.49 | 74.75 | 2,848,465 | +1.21(+1.65%) |
Feb 03, 2020 | 73.38 | 73.90 | 73.38 | 73.53 | 6,127,890 | +0.40(+0.55%) |
Jan 31, 2020 | 73.95 | 74.00 | 72.84 | 73.13 | 3,620,357 | -1.27(-1.70%) |
Jan 30, 2020 | 73.80 | 74.44 | 73.57 | 74.40 | 2,251,695 | +0.00(+0.00%) |
Jan 29, 2020 | 74.72 | 74.74 | 74.32 | 74.40 | 2,200,207 | -0.07(-0.10%) |
Jan 28, 2020 | 74.08 | 74.57 | 73.94 | 74.47 | 991,631 | +0.72(+0.98%) |
Jan 27, 2020 | 73.71 | 74.08 | 73.52 | 73.75 | 1,655,362 | -1.39(-1.86%) |
Jan 24, 2020 | 75.95 | 75.95 | 74.87 | 75.14 | 1,244,726 | -0.60(-0.79%) |
Jan 23, 2020 | 75.55 | 75.78 | 75.24 | 75.74 | 4,066,367 | -0.08(-0.11%) |
Jan 22, 2020 | 75.98 | 76.16 | 75.75 | 75.82 | 1,563,167 | +0.10(+0.13%) |
Jan 21, 2020 | 75.77 | 75.93 | 75.66 | 75.72 | 1,654,590 | -0.49(-0.64%) |
Jan 17, 2020 | 76.19 | 76.20 | 75.98 | 76.20 | 3,641,835 | +0.23(+0.30%) |
Jan 16, 2020 | 75.76 | 75.97 | 75.68 | 75.97 | 3,179,613 | +0.54(+0.72%) |
Jan 15, 2020 | 75.30 | 75.61 | 75.28 | 75.43 | 1,817,970 | +0.01(+0.01%) |
Jan 14, 2020 | 75.31 | 75.59 | 75.22 | 75.42 | 1,887,280 | -0.03(-0.04%) |
Jan 13, 2020 | 75.07 | 75.45 | 74.94 | 75.45 | 1,851,354 | +0.53(+0.71%) |
Jan 10, 2020 | 75.21 | 75.25 | 74.82 | 74.92 | 2,700,523 | -0.16(-0.21%) |
Jan 09, 2020 | 75.05 | 75.08 | 74.85 | 75.08 | 2,441,788 | +0.37(+0.49%) |
Jan 08, 2020 | 74.38 | 74.97 | 74.37 | 74.71 | 3,851,554 | +0.30(+0.41%) |
Jan 07, 2020 | 74.56 | 74.56 | 74.29 | 74.41 | 1,459,906 | -0.23(-0.31%) |
Jan 06, 2020 | 73.99 | 74.64 | 73.98 | 74.64 | 2,879,870 | +0.28(+0.37%) |
Jan 03, 2020 | 74.20 | 74.66 | 74.11 | 74.36 | 2,518,998 | -0.68(-0.90%) |
Jan 02, 2020 | 74.69 | 75.04 | 74.59 | 75.04 | 1,031,480 | +0.75(+1.01%) |
Dec 31, 2019 | 74.06 | 74.32 | 73.94 | 74.29 | 1,128,070 | +0.24(+0.32%) |
Dec 30, 2019 | 74.58 | 74.63 | 73.97 | 74.05 | 1,135,483 | -0.44(-0.59%) |
Dec 27, 2019 | 74.66 | 74.67 | 74.35 | 74.49 | 1,128,070 | +0.09(+0.12%) |
Dec 26, 2019 | 74.21 | 74.41 | 74.17 | 74.40 | 817,806 | +0.34(+0.46%) |
Dec 24, 2019 | 74.11 | 74.22 | 73.97 | 74.06 | 1,292,696 | -0.03(-0.04%) |
Dec 23, 2019 | 74.12 | 74.12 | 74.00 | 74.08 | 3,955,915 | +0.10(+0.14%) |
Dec 20, 2019 | 74.02 | 74.07 | 73.91 | 73.98 | 2,062,427 | +0.22(+0.30%) |
Dec 19, 2019 | 73.53 | 73.76 | 73.50 | 73.76 | 952,258 | +0.19(+0.26%) |
Dec 18, 2019 | 73.66 | 73.66 | 73.52 | 73.57 | 1,167,031 | +0.03(+0.04%) |
Dec 17, 2019 | 73.57 | 73.63 | 73.48 | 73.55 | 5,837,339 | -0.03(-0.04%) |
Dec 16, 2019 | 73.54 | 73.69 | 73.45 | 73.57 | 2,405,927 | +0.62(+0.85%) |
Dec 13, 2019 | 72.91 | 73.36 | 72.71 | 72.95 | 3,230,678 | +0.13(+0.17%) |
Dec 12, 2019 | 72.22 | 72.94 | 72.13 | 72.83 | 2,774,338 | +0.66(+0.92%) |
Dec 11, 2019 | 71.96 | 72.25 | 71.93 | 72.16 | 1,187,804 | +0.31(+0.43%) |
Dec 10, 2019 | 71.89 | 72.03 | 71.70 | 71.85 | 1,850,446 | -0.06(-0.09%) |
Dec 09, 2019 | 72.07 | 72.19 | 71.88 | 71.92 | 1,180,793 | -0.25(-0.34%) |
Dec 06, 2019 | 72.06 | 72.23 | 72.01 | 72.16 | 1,645,108 | +0.64(+0.89%) |
Dec 05, 2019 | 71.61 | 71.63 | 71.28 | 71.53 | 1,348,450 | +0.06(+0.09%) |
Dec 04, 2019 | 71.32 | 71.55 | 71.24 | 71.46 | 1,427,640 | +0.54(+0.76%) |
Dec 03, 2019 | 70.71 | 70.93 | 70.38 | 70.92 | 3,552,964 | -0.37(-0.52%) |
Dec 02, 2019 | 71.83 | 71.85 | 71.16 | 71.30 | 1,482,204 | -0.51(-0.71%) |
Nov 29, 2019 | 71.93 | 71.97 | 71.77 | 71.81 | 767,190 | -0.45(-0.62%) |
Nov 27, 2019 | 72.13 | 72.27 | 72.04 | 72.25 | 4,485,821 | +0.29(+0.40%) |
Nov 26, 2019 | 71.89 | 72.01 | 71.76 | 71.96 | 1,401,150 | +0.06(+0.09%) |
Nov 25, 2019 | 71.63 | 71.92 | 71.58 | 71.90 | 1,523,711 | +0.55(+0.77%) |
Nov 22, 2019 | 71.42 | 71.42 | 71.12 | 71.35 | 1,137,603 | +0.15(+0.22%) |
Nov 21, 2019 | 71.31 | 71.31 | 70.97 | 71.20 | 857,724 | -0.08(-0.11%) |
Nov 20, 2019 | 71.42 | 71.53 | 70.97 | 71.28 | 3,635,729 | -0.36(-0.50%) |
Nov 19, 2019 | 71.84 | 71.84 | 71.47 | 71.63 | 1,077,602 | +0.02(+0.03%) |
Nov 18, 2019 | 71.54 | 71.66 | 71.34 | 71.62 | 1,138,813 | +0.03(+0.04%) |
Nov 15, 2019 | 71.40 | 71.59 | 71.29 | 71.59 | 712,924 | +0.50(+0.70%) |
Nov 14, 2019 | 70.94 | 71.09 | 70.80 | 71.09 | 1,014,022 | +0.02(+0.03%) |
Nov 13, 2019 | 70.82 | 71.13 | 70.69 | 71.07 | 1,162,130 | -0.13(-0.18%) |
Nov 12, 2019 | 71.14 | 71.38 | 71.04 | 71.20 | 1,706,616 | +0.05(+0.08%) |
Nov 11, 2019 | 70.93 | 71.16 | 70.83 | 71.14 | 854,010 | -0.18(-0.26%) |
Nov 08, 2019 | 71.08 | 71.32 | 70.92 | 71.32 | 986,779 | +0.05(+0.08%) |
Nov 07, 2019 | 71.38 | 71.50 | 71.19 | 71.27 | 1,493,857 | +0.23(+0.32%) |
Nov 06, 2019 | 71.00 | 71.12 | 70.84 | 71.04 | 1,093,582 | -0.01(-0.01%) |
Nov 05, 2019 | 71.16 | 71.21 | 70.93 | 71.05 | 1,604,648 | +0.01(+0.01%) |
Nov 04, 2019 | 71.18 | 71.23 | 70.98 | 71.04 | 1,382,319 | +0.34(+0.48%) |