Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.59 | 87.59 | 87.59 | 26,107,320 | +0.62(+0.71%) | |
Dec 30, 2020 | 88.10 | 88.25 | 86.28 | 86.98 | 26,107,320 | -0.96(-1.09%) |
Dec 29, 2020 | 89.39 | 89.62 | 87.80 | 87.94 | 25,971,740 | -0.87(-0.98%) |
Dec 28, 2020 | 87.58 | 89.54 | 87.32 | 88.80 | 27,850,860 | +1.86(+2.14%) |
Dec 24, 2020 | 86.75 | 87.30 | 86.46 | 86.94 | 6,934,000 | +0.32(+0.37%) |
Dec 23, 2020 | 86.41 | 87.40 | 86.25 | 86.62 | 20,675,660 | +0.44(+0.52%) |
Dec 22, 2020 | 86.72 | 86.87 | 85.63 | 86.17 | 18,734,740 | -0.79(-0.91%) |
Dec 21, 2020 | 85.68 | 87.04 | 84.95 | 86.97 | 36,536,880 | +0.42(+0.48%) |
Dec 18, 2020 | 87.71 | 87.76 | 86.01 | 86.55 | 80,326,000 | -0.84(-0.97%) |
Dec 17, 2020 | 88.43 | 88.59 | 86.93 | 87.39 | 32,478,400 | -0.76(-0.86%) |
Dec 16, 2020 | 88.64 | 88.65 | 87.80 | 88.15 | 30,261,280 | -0.24(-0.27%) |
Dec 15, 2020 | 88.22 | 88.57 | 87.50 | 88.39 | 29,632,460 | +0.39(+0.44%) |
Dec 14, 2020 | 88.75 | 89.87 | 87.86 | 88.00 | 31,992,340 | -1.09(-1.22%) |
Dec 11, 2020 | 88.15 | 89.22 | 88.00 | 89.09 | 24,412,000 | +0.32(+0.36%) |
Dec 10, 2020 | 88.49 | 89.07 | 87.02 | 88.77 | 27,238,060 | -0.44(-0.49%) |
Dec 09, 2020 | 90.60 | 91.71 | 88.39 | 89.21 | 30,136,420 | -1.72(-1.89%) |
Dec 08, 2020 | 90.50 | 91.09 | 89.81 | 90.93 | 21,902,980 | -0.05(-0.05%) |
Dec 07, 2020 | 90.95 | 91.62 | 90.29 | 90.97 | 26,407,240 | -0.43(-0.47%) |
Dec 04, 2020 | 91.23 | 91.66 | 90.85 | 91.40 | 27,562,000 | +0.06(+0.07%) |
Dec 03, 2020 | 91.20 | 92.36 | 91.13 | 91.34 | 24,537,760 | -0.06(-0.06%) |
Dec 02, 2020 | 89.91 | 91.78 | 89.47 | 91.40 | 24,428,040 | +1.49(+1.66%) |
Dec 01, 2020 | 88.72 | 91.24 | 88.47 | 89.91 | 34,738,720 | +1.87(+2.12%) |
Nov 30, 2020 | 89.06 | 89.40 | 87.75 | 88.04 | 36,437,660 | -1.62(-1.81%) |
Nov 27, 2020 | 88.65 | 90.20 | 88.62 | 89.66 | 17,698,000 | +1.09(+1.23%) |
Nov 25, 2020 | 88.64 | 88.93 | 87.83 | 88.57 | 20,922,000 | +0.13(+0.14%) |
Nov 24, 2020 | 86.53 | 88.58 | 86.38 | 88.44 | 31,560,540 | +1.70(+1.96%) |
Nov 23, 2020 | 87.48 | 87.69 | 85.89 | 86.74 | 43,231,820 | -0.37(-0.42%) |
Nov 20, 2020 | 88.26 | 88.70 | 87.09 | 87.11 | 46,272,000 | -1.09(-1.23%) |
Nov 19, 2020 | 86.92 | 88.48 | 86.85 | 88.20 | 24,958,440 | +0.86(+0.98%) |
Nov 18, 2020 | 88.26 | 88.67 | 87.31 | 87.34 | 23,459,320 | -1.17(-1.32%) |
Nov 17, 2020 | 88.85 | 89.25 | 88.35 | 88.51 | 22,932,460 | -0.56(-0.63%) |
Nov 16, 2020 | 88.58 | 89.95 | 88.38 | 89.07 | 24,905,280 | +0.22(+0.25%) |
Nov 13, 2020 | 87.88 | 89.05 | 87.23 | 88.85 | 30,010,000 | +1.36(+1.55%) |
Nov 12, 2020 | 87.38 | 88.41 | 87.28 | 87.49 | 24,950,360 | -0.14(-0.16%) |
Nov 11, 2020 | 87.50 | 88.21 | 87.37 | 87.64 | 25,264,620 | +0.62(+0.71%) |
Nov 10, 2020 | 86.55 | 88.15 | 85.86 | 87.02 | 52,695,080 | -1.13(-1.28%) |
Nov 09, 2020 | 89.82 | 90.90 | 88.00 | 88.15 | 45,308,120 | +0.06(+0.07%) |
Nov 06, 2020 | 87.70 | 88.62 | 87.02 | 88.09 | 33,224,000 | -0.08(-0.09%) |
Nov 05, 2020 | 89.05 | 89.68 | 87.53 | 88.17 | 41,240,480 | +0.71(+0.81%) |
Nov 04, 2020 | 85.51 | 88.57 | 85.30 | 87.46 | 71,394,240 | +4.95(+5.99%) |
Nov 03, 2020 | 81.59 | 83.08 | 80.83 | 82.51 | 33,163,960 | +1.21(+1.49%) |
Nov 02, 2020 | 81.41 | 83.04 | 80.80 | 81.30 | 50,617,880 | +0.25(+0.31%) |
Oct 30, 2020 | 83.61 | 84.35 | 80.22 | 81.05 | 86,616,000 | +2.69(+3.43%) |
Oct 29, 2020 | 76.12 | 79.69 | 76.11 | 78.36 | 39,936,700 | +2.53(+3.34%) |
Oct 28, 2020 | 77.99 | 78.07 | 75.73 | 75.83 | 36,664,700 | -4.38(-5.46%) |
Oct 27, 2020 | 79.78 | 80.34 | 79.14 | 80.21 | 24,568,500 | +0.69(+0.87%) |
Oct 26, 2020 | 81.25 | 81.91 | 78.83 | 79.52 | 37,039,860 | -2.53(-3.08%) |
Oct 23, 2020 | 81.30 | 82.12 | 81.03 | 82.05 | 27,516,000 | +1.28(+1.59%) |
Oct 22, 2020 | 79.65 | 81.10 | 79.25 | 80.77 | 28,676,160 | +1.10(+1.38%) |
Oct 21, 2020 | 78.67 | 80.94 | 78.58 | 79.67 | 51,339,880 | +1.87(+2.40%) |
Oct 20, 2020 | 76.35 | 78.88 | 76.28 | 77.80 | 44,846,340 | +1.07(+1.39%) |
Oct 19, 2020 | 79.02 | 79.41 | 76.40 | 76.73 | 32,135,760 | -1.92(-2.44%) |
Oct 16, 2020 | 78.29 | 79.06 | 78.15 | 78.65 | 28,702,000 | +0.69(+0.89%) |
Oct 15, 2020 | 77.36 | 78.75 | 77.25 | 77.96 | 30,802,500 | -0.45(-0.57%) |
Oct 14, 2020 | 78.93 | 79.38 | 77.53 | 78.40 | 38,605,720 | -0.18(-0.23%) |
Oct 13, 2020 | 79.19 | 79.50 | 78.16 | 78.58 | 32,008,340 | +0.13(+0.16%) |
Oct 12, 2020 | 77.15 | 79.69 | 76.63 | 78.46 | 49,645,560 | +2.70(+3.56%) |
Oct 09, 2020 | 74.73 | 75.83 | 74.47 | 75.76 | 28,710,000 | +1.46(+1.97%) |
Oct 08, 2020 | 73.25 | 74.50 | 73.25 | 74.30 | 23,752,300 | +1.28(+1.76%) |
Oct 07, 2020 | 73.21 | 73.45 | 71.80 | 73.01 | 34,909,400 | +0.34(+0.47%) |
Oct 06, 2020 | 73.78 | 74.34 | 72.43 | 72.67 | 24,895,560 | -1.63(-2.19%) |
Oct 05, 2020 | 73.31 | 74.41 | 73.21 | 74.30 | 22,259,460 | +1.38(+1.89%) |
Oct 02, 2020 | 73.10 | 74.16 | 72.55 | 72.92 | 25,680,000 | -1.58(-2.13%) |
Oct 01, 2020 | 74.21 | 74.95 | 73.96 | 74.50 | 35,586,360 | +1.02(+1.39%) |
Sep 30, 2020 | 73.34 | 74.49 | 72.99 | 73.48 | 34,019,600 | +0.01(+0.02%) |
Sep 29, 2020 | 73.52 | 73.83 | 72.94 | 73.47 | 19,580,460 | +0.24(+0.33%) |
Sep 28, 2020 | 73.71 | 73.84 | 72.47 | 73.23 | 40,148,800 | +0.98(+1.35%) |
Sep 25, 2020 | 71.63 | 72.50 | 70.67 | 72.25 | 26,466,000 | +0.83(+1.17%) |
Sep 24, 2020 | 70.55 | 72.19 | 70.49 | 71.41 | 28,996,460 | +0.65(+0.92%) |
Sep 23, 2020 | 72.94 | 73.05 | 70.39 | 70.76 | 33,130,180 | -2.51(-3.43%) |
Sep 22, 2020 | 72.50 | 73.48 | 71.73 | 73.27 | 31,633,380 | +1.71(+2.40%) |
Sep 21, 2020 | 72.00 | 72.42 | 70.33 | 71.56 | 57,742,540 | -1.44(-1.97%) |
Sep 18, 2020 | 74.90 | 75.15 | 71.86 | 73.00 | 62,076,000 | -1.78(-2.38%) |
Sep 17, 2020 | 74.80 | 75.42 | 73.50 | 74.78 | 37,591,540 | -1.27(-1.67%) |
Sep 16, 2020 | 77.78 | 78.10 | 75.99 | 76.05 | 26,236,060 | -1.03(-1.33%) |
Sep 15, 2020 | 76.80 | 77.98 | 76.59 | 77.07 | 26,579,640 | +1.11(+1.46%) |
Sep 14, 2020 | 76.95 | 78.20 | 75.79 | 75.96 | 33,918,820 | -0.07(-0.09%) |
Sep 11, 2020 | 76.80 | 78.76 | 74.87 | 76.04 | 31,940,000 | -0.56(-0.74%) |
Sep 10, 2020 | 78.03 | 79.20 | 76.29 | 76.60 | 32,362,560 | -1.25(-1.60%) |
Sep 09, 2020 | 77.88 | 78.45 | 76.80 | 77.85 | 35,478,440 | +1.23(+1.60%) |
Sep 08, 2020 | 76.68 | 78.19 | 76.40 | 76.62 | 52,199,580 | -2.93(-3.69%) |
Sep 04, 2020 | 81.21 | 82.26 | 77.38 | 79.55 | 52,170,000 | -2.54(-3.09%) |
Sep 03, 2020 | 85.49 | 85.49 | 80.75 | 82.09 | 62,103,960 | -4.32(-5.00%) |
Sep 02, 2020 | 83.69 | 86.66 | 83.32 | 86.41 | 50,176,440 | +3.38(+4.07%) |
Sep 01, 2020 | 81.83 | 83.29 | 81.61 | 83.04 | 36,522,560 | +1.33(+1.62%) |
Aug 31, 2020 | 82.39 | 82.40 | 81.52 | 81.71 | 36,449,160 | -0.51(-0.62%) |
Aug 28, 2020 | 81.67 | 82.36 | 81.54 | 82.22 | 29,994,000 | +0.50(+0.62%) |
Aug 27, 2020 | 82.68 | 82.75 | 81.29 | 81.72 | 37,225,980 | -0.90(-1.09%) |
Aug 26, 2020 | 80.40 | 82.96 | 80.18 | 82.62 | 71,598,376 | +2.21(+2.75%) |
Aug 25, 2020 | 79.10 | 80.58 | 79.10 | 80.41 | 42,637,220 | +1.00(+1.26%) |
Aug 24, 2020 | 79.70 | 80.71 | 79.03 | 79.41 | 28,201,200 | +0.39(+0.49%) |
Aug 21, 2020 | 78.85 | 79.89 | 78.40 | 79.02 | 28,928,000 | -0.07(-0.08%) |
Aug 20, 2020 | 77.17 | 79.29 | 76.91 | 79.09 | 34,134,520 | +1.71(+2.21%) |
Aug 19, 2020 | 77.67 | 78.68 | 77.20 | 77.38 | 33,202,700 | -0.55(-0.71%) |
Aug 18, 2020 | 76.31 | 78.12 | 76.19 | 77.93 | 40,535,580 | +2.03(+2.68%) |
Aug 17, 2020 | 75.73 | 76.28 | 75.40 | 75.90 | 27,569,140 | +0.51(+0.68%) |
Aug 14, 2020 | 75.78 | 76.09 | 75.14 | 75.39 | 27,104,000 | -0.54(-0.71%) |
Aug 13, 2020 | 75.52 | 76.86 | 75.40 | 75.92 | 29,096,300 | +0.59(+0.79%) |
Aug 12, 2020 | 74.28 | 75.62 | 74.26 | 75.33 | 28,741,560 | +1.31(+1.78%) |
Aug 11, 2020 | 74.62 | 75.50 | 73.90 | 74.02 | 29,078,160 | -0.79(-1.05%) |
Aug 10, 2020 | 74.36 | 75.20 | 73.65 | 74.81 | 25,787,720 | +0.08(+0.11%) |
Aug 07, 2020 | 75.00 | 75.84 | 74.08 | 74.72 | 31,556,000 | -0.28(-0.37%) |
Aug 06, 2020 | 73.59 | 75.12 | 73.30 | 75.00 | 39,904,860 | +1.32(+1.80%) |
Aug 05, 2020 | 73.47 | 74.12 | 73.17 | 73.68 | 39,595,540 | +0.43(+0.59%) |
Aug 04, 2020 | 73.83 | 74.28 | 72.93 | 73.25 | 38,049,120 | -0.47(-0.64%) |
Aug 03, 2020 | 74.33 | 74.52 | 73.28 | 73.72 | 46,610,980 | -0.43(-0.57%) |
Jul 31, 2020 | 75.25 | 75.45 | 72.70 | 74.15 | 68,580,000 | -2.42(-3.17%) |
Jul 30, 2020 | 74.85 | 76.89 | 74.61 | 76.57 | 33,385,200 | +0.47(+0.62%) |
Jul 29, 2020 | 75.32 | 76.56 | 75.07 | 76.10 | 22,122,780 | +1.08(+1.45%) |
Jul 28, 2020 | 76.26 | 76.32 | 74.88 | 75.02 | 34,035,160 | -1.49(-1.95%) |
Jul 27, 2020 | 76.21 | 77.05 | 75.76 | 76.51 | 24,911,940 | +0.92(+1.21%) |
Jul 24, 2020 | 74.95 | 75.88 | 74.42 | 75.59 | 30,888,000 | -0.19(-0.25%) |
Jul 23, 2020 | 78.35 | 78.59 | 75.37 | 75.78 | 32,521,600 | -2.64(-3.37%) |
Jul 22, 2020 | 78.03 | 78.50 | 77.31 | 78.42 | 18,637,400 | +0.50(+0.65%) |
Jul 21, 2020 | 79.35 | 79.35 | 77.71 | 77.92 | 24,347,500 | -0.36(-0.47%) |
Jul 20, 2020 | 75.76 | 78.51 | 75.18 | 78.29 | 31,138,040 | +2.51(+3.31%) |
Jul 17, 2020 | 76.08 | 76.17 | 74.92 | 75.78 | 29,140,000 | -0.12(-0.16%) |
Jul 16, 2020 | 75.00 | 75.93 | 74.32 | 75.90 | 30,381,920 | +0.22(+0.29%) |
Jul 15, 2020 | 76.16 | 76.77 | 74.90 | 75.68 | 32,208,140 | -0.35(-0.46%) |
Jul 14, 2020 | 74.52 | 76.15 | 74.17 | 76.03 | 31,681,420 | +0.46(+0.61%) |
Jul 13, 2020 | 77.50 | 78.86 | 75.26 | 75.57 | 36,915,400 | -1.52(-1.97%) |
Jul 10, 2020 | 75.31 | 77.19 | 74.83 | 77.09 | 37,134,000 | +1.54(+2.04%) |
Jul 09, 2020 | 75.32 | 76.14 | 74.40 | 75.55 | 28,461,220 | +0.60(+0.80%) |
Jul 08, 2020 | 74.72 | 75.29 | 74.28 | 74.95 | 24,982,880 | +0.69(+0.93%) |
Jul 07, 2020 | 74.50 | 75.84 | 74.18 | 74.26 | 29,152,180 | -0.53(-0.70%) |
Jul 06, 2020 | 74.00 | 75.33 | 73.64 | 74.78 | 31,273,500 | +1.55(+2.12%) |
Jul 02, 2020 | 72.35 | 74.15 | 72.32 | 73.23 | 37,188,000 | +1.33(+1.85%) |
Jul 01, 2020 | 70.56 | 72.15 | 70.49 | 71.90 | 35,493,540 | +1.22(+1.73%) |
Jun 30, 2020 | 69.52 | 70.93 | 69.20 | 70.68 | 40,837,320 | +0.93(+1.34%) |
Jun 29, 2020 | 67.91 | 69.78 | 67.35 | 69.75 | 36,195,120 | +1.75(+2.58%) |
Jun 26, 2020 | 71.57 | 71.67 | 67.60 | 68.00 | 85,352,000 | -4.07(-5.65%) |
Jun 25, 2020 | 71.50 | 72.14 | 71.00 | 72.07 | 24,590,000 | +0.47(+0.65%) |
Jun 24, 2020 | 73.08 | 73.77 | 71.49 | 71.60 | 35,080,740 | -1.62(-2.22%) |
Jun 23, 2020 | 72.78 | 73.80 | 72.26 | 73.22 | 28,588,920 | +0.63(+0.86%) |
Jun 22, 2020 | 71.45 | 72.64 | 71.16 | 72.59 | 30,834,160 | +1.01(+1.41%) |
Jun 19, 2020 | 72.20 | 72.39 | 71.07 | 71.59 | 63,156,000 | -0.21(-0.30%) |
Jun 18, 2020 | 72.46 | 72.57 | 71.35 | 71.80 | 31,623,840 | -0.76(-1.04%) |
Jun 17, 2020 | 72.36 | 73.00 | 71.57 | 72.56 | 30,976,800 | +0.42(+0.58%) |
Jun 16, 2020 | 72.26 | 72.75 | 71.30 | 72.14 | 34,207,500 | +1.14(+1.61%) |
Jun 15, 2020 | 69.54 | 71.24 | 69.40 | 70.99 | 30,102,120 | +0.33(+0.47%) |
Jun 12, 2020 | 71.42 | 71.85 | 69.30 | 70.66 | 38,926,000 | +0.47(+0.67%) |
Jun 11, 2020 | 72.08 | 72.72 | 70.10 | 70.19 | 39,793,000 | -3.10(-4.23%) |
Jun 10, 2020 | 72.98 | 73.71 | 72.81 | 73.29 | 30,465,840 | +0.48(+0.67%) |
Jun 09, 2020 | 72.27 | 73.40 | 72.16 | 72.81 | 28,179,740 | +0.48(+0.66%) |
Jun 08, 2020 | 71.12 | 72.40 | 71.12 | 72.33 | 28,080,480 | +0.41(+0.57%) |
Jun 05, 2020 | 70.66 | 72.25 | 70.30 | 71.92 | 34,704,000 | +1.31(+1.86%) |
Jun 04, 2020 | 71.52 | 71.95 | 70.24 | 70.61 | 29,677,680 | -1.21(-1.68%) |
Jun 03, 2020 | 71.92 | 72.33 | 71.49 | 71.82 | 25,108,660 | -0.14(-0.20%) |
Jun 02, 2020 | 71.53 | 71.98 | 70.94 | 71.96 | 25,550,640 | +0.37(+0.52%) |
Jun 01, 2020 | 70.92 | 71.90 | 70.90 | 71.59 | 24,336,020 | +0.14(+0.20%) |
May 29, 2020 | 70.85 | 71.63 | 70.67 | 71.45 | 36,760,000 | +0.61(+0.86%) |
May 28, 2020 | 69.84 | 72.04 | 69.80 | 70.84 | 33,852,980 | -0.06(-0.08%) |
May 27, 2020 | 70.86 | 71.09 | 69.56 | 70.89 | 33,721,380 | +0.04(+0.06%) |
May 26, 2020 | 71.86 | 72.05 | 70.61 | 70.85 | 41,202,900 | +0.33(+0.47%) |
May 22, 2020 | 69.84 | 70.64 | 69.59 | 70.52 | 26,188,000 | +0.42(+0.60%) |
May 21, 2020 | 70.40 | 70.77 | 69.67 | 70.10 | 27,701,140 | -0.24(-0.34%) |
May 20, 2020 | 69.48 | 70.52 | 69.36 | 70.34 | 33,095,140 | +1.66(+2.42%) |
May 19, 2020 | 69.35 | 69.60 | 68.67 | 68.67 | 25,603,120 | -0.52(-0.76%) |
May 18, 2020 | 68.09 | 69.62 | 67.71 | 69.20 | 36,472,480 | +0.54(+0.78%) |
May 15, 2020 | 67.50 | 68.72 | 66.95 | 68.66 | 34,154,000 | +0.85(+1.26%) |
May 14, 2020 | 66.75 | 67.87 | 66.20 | 67.81 | 32,053,300 | +0.34(+0.50%) |
May 13, 2020 | 68.85 | 69.27 | 66.42 | 67.47 | 36,228,520 | -1.32(-1.92%) |
May 12, 2020 | 70.36 | 70.75 | 68.74 | 68.79 | 27,778,440 | -1.38(-1.96%) |
May 11, 2020 | 68.91 | 70.83 | 68.86 | 70.16 | 28,227,840 | +0.74(+1.07%) |
May 08, 2020 | 69.16 | 69.94 | 68.77 | 69.42 | 27,760,000 | +0.79(+1.15%) |
May 07, 2020 | 68.30 | 68.88 | 67.76 | 68.63 | 27,978,480 | +1.26(+1.87%) |
May 06, 2020 | 68.08 | 68.56 | 67.36 | 67.36 | 24,305,920 | -0.19(-0.28%) |
May 05, 2020 | 66.90 | 68.70 | 66.87 | 67.56 | 33,020,520 | +1.22(+1.83%) |
May 04, 2020 | 65.41 | 66.38 | 64.95 | 66.34 | 30,076,940 | +0.31(+0.47%) |
May 01, 2020 | 66.42 | 67.60 | 65.55 | 66.03 | 41,452,000 | -1.40(-2.08%) |
Apr 30, 2020 | 66.24 | 67.64 | 66.12 | 67.43 | 53,341,360 | +0.36(+0.54%) |
Apr 29, 2020 | 67.07 | 68.00 | 66.27 | 67.07 | 75,849,256 | +5.39(+8.74%) |
Apr 28, 2020 | 64.40 | 64.40 | 61.61 | 61.68 | 58,727,840 | -2.11(-3.31%) |
Apr 27, 2020 | 64.80 | 64.81 | 63.45 | 63.79 | 32,004,260 | -0.17(-0.27%) |
Apr 24, 2020 | 63.06 | 64.02 | 62.47 | 63.97 | 32,806,000 | +0.15(+0.24%) |
Apr 23, 2020 | 63.58 | 64.67 | 63.28 | 63.82 | 31,290,560 | +0.66(+1.04%) |
Apr 22, 2020 | 62.28 | 64.28 | 62.10 | 63.16 | 41,857,240 | +2.34(+3.85%) |
Apr 21, 2020 | 62.35 | 62.71 | 60.49 | 60.82 | 43,041,160 | -2.51(-3.97%) |
Apr 20, 2020 | 63.55 | 64.08 | 63.07 | 63.33 | 33,887,300 | -0.83(-1.30%) |
Apr 17, 2020 | 64.24 | 64.72 | 63.56 | 64.16 | 38,980,000 | +0.99(+1.57%) |
Apr 16, 2020 | 63.70 | 63.95 | 62.13 | 63.17 | 50,303,540 | +0.05(+0.08%) |
Apr 15, 2020 | 62.62 | 64.02 | 62.02 | 63.12 | 33,417,060 | -0.34(-0.53%) |
Apr 14, 2020 | 62.25 | 64.10 | 61.85 | 63.46 | 49,392,800 | +2.58(+4.24%) |
Apr 13, 2020 | 60.46 | 61.03 | 59.38 | 60.88 | 34,780,360 | +0.31(+0.50%) |
Apr 09, 2020 | 61.20 | 61.28 | 59.84 | 60.57 | 43,508,000 | +0.06(+0.10%) |
Apr 08, 2020 | 60.33 | 60.95 | 59.41 | 60.51 | 39,475,620 | +1.19(+2.00%) |
Apr 07, 2020 | 61.05 | 61.25 | 59.11 | 59.33 | 47,692,860 | -0.02(-0.03%) |
Apr 06, 2020 | 56.90 | 59.73 | 56.55 | 59.35 | 53,227,040 | +4.45(+8.11%) |
Apr 03, 2020 | 55.95 | 56.18 | 53.99 | 54.89 | 46,268,000 | -1.15(-2.05%) |
Apr 02, 2020 | 54.91 | 56.34 | 54.82 | 56.04 | 39,281,880 | +0.76(+1.38%) |
Apr 01, 2020 | 56.10 | 56.48 | 54.87 | 55.28 | 46,874,240 | -2.86(-4.92%) |
Mar 31, 2020 | 57.37 | 58.77 | 56.91 | 58.14 | 49,747,760 | +0.80(+1.39%) |
Mar 30, 2020 | 56.25 | 57.58 | 54.82 | 57.34 | 51,475,660 | +1.81(+3.25%) |
Mar 27, 2020 | 56.28 | 57.53 | 55.30 | 55.54 | 64,168,000 | -2.55(-4.39%) |
Mar 26, 2020 | 55.59 | 58.50 | 54.68 | 58.09 | 71,448,336 | +2.96(+5.38%) |
Mar 25, 2020 | 56.32 | 57.45 | 54.30 | 55.12 | 81,587,000 | -1.60(-2.82%) |
Mar 24, 2020 | 55.19 | 56.75 | 54.53 | 56.72 | 66,858,400 | +3.89(+7.37%) |
Mar 23, 2020 | 53.07 | 53.57 | 50.68 | 52.83 | 80,843,096 | -0.78(-1.46%) |
Mar 20, 2020 | 56.79 | 57.20 | 53.27 | 53.62 | 72,034,000 | -2.15(-3.85%) |
Mar 19, 2020 | 54.65 | 57.90 | 53.01 | 55.76 | 73,002,016 | +0.92(+1.69%) |
Mar 18, 2020 | 52.83 | 55.33 | 51.86 | 54.84 | 84,616,440 | -1.15(-2.05%) |
Mar 17, 2020 | 54.66 | 56.54 | 52.80 | 55.99 | 77,204,296 | +1.77(+3.27%) |
Mar 16, 2020 | 54.80 | 57.61 | 53.72 | 54.22 | 85,009,360 | -6.77(-11.10%) |
Mar 13, 2020 | 58.95 | 60.99 | 55.86 | 60.99 | 74,002,000 | +5.24(+9.40%) |
Mar 12, 2020 | 56.30 | 59.69 | 55.66 | 55.75 | 84,513,016 | -5.02(-8.27%) |
Mar 11, 2020 | 62.48 | 63.05 | 59.80 | 60.77 | 52,202,680 | -3.25(-5.08%) |
Mar 10, 2020 | 63.00 | 64.06 | 60.94 | 64.02 | 52,213,920 | +3.24(+5.33%) |
Mar 09, 2020 | 60.27 | 62.74 | 60.00 | 60.78 | 67,288,600 | -4.14(-6.38%) |
Mar 06, 2020 | 63.85 | 65.31 | 63.05 | 64.92 | 53,212,000 | -1.03(-1.56%) |
Mar 05, 2020 | 67.51 | 67.95 | 65.25 | 65.95 | 51,174,540 | -3.37(-4.87%) |
Mar 04, 2020 | 67.96 | 69.40 | 67.16 | 69.33 | 38,252,540 | +2.26(+3.36%) |
Mar 03, 2020 | 69.97 | 70.51 | 66.60 | 67.07 | 48,019,880 | -2.39(-3.44%) |
Mar 02, 2020 | 67.58 | 69.54 | 66.34 | 69.46 | 48,536,980 | +2.49(+3.72%) |
Feb 28, 2020 | 63.88 | 67.06 | 63.55 | 66.97 | 75,812,000 | +1.06(+1.61%) |
Feb 27, 2020 | 68.10 | 68.58 | 65.86 | 65.90 | 59,422,240 | -3.75(-5.39%) |
Feb 26, 2020 | 69.81 | 70.78 | 68.95 | 69.66 | 44,048,480 | +0.24(+0.34%) |
Feb 25, 2020 | 71.65 | 71.91 | 69.12 | 69.42 | 49,512,700 | -1.66(-2.33%) |
Feb 24, 2020 | 71.31 | 71.85 | 70.57 | 71.08 | 55,928,740 | -3.18(-4.28%) |
Feb 21, 2020 | 75.40 | 75.61 | 74.02 | 74.26 | 34,644,000 | -1.65(-2.18%) |
Feb 20, 2020 | 76.10 | 76.48 | 75.34 | 75.91 | 21,891,660 | -0.43(-0.56%) |
Feb 19, 2020 | 76.25 | 76.61 | 76.07 | 76.33 | 18,969,080 | +0.35(+0.46%) |
Feb 18, 2020 | 75.75 | 76.58 | 75.63 | 75.98 | 22,417,020 | -0.05(-0.07%) |
Feb 14, 2020 | 75.78 | 76.04 | 75.37 | 76.04 | 23,956,000 | +0.30(+0.40%) |
Feb 13, 2020 | 75.63 | 76.36 | 75.23 | 75.73 | 18,590,720 | -0.18(-0.24%) |
Feb 12, 2020 | 75.72 | 76.03 | 75.41 | 75.91 | 23,303,120 | +0.47(+0.63%) |
Feb 11, 2020 | 75.59 | 76.48 | 75.28 | 75.44 | 26,842,520 | +0.01(+0.01%) |
Feb 10, 2020 | 73.72 | 75.47 | 73.72 | 75.43 | 28,378,220 | +1.47(+1.99%) |
Feb 07, 2020 | 73.36 | 74.29 | 73.32 | 73.96 | 23,444,000 | +0.15(+0.20%) |
Feb 06, 2020 | 72.52 | 74.10 | 72.48 | 73.81 | 33,562,820 | +1.40(+1.93%) |
Feb 05, 2020 | 73.12 | 73.19 | 71.53 | 72.41 | 39,699,400 | +0.06(+0.08%) |
Feb 04, 2020 | 72.85 | 73.47 | 71.31 | 72.35 | 78,613,896 | -1.94(-2.62%) |
Feb 03, 2020 | 73.10 | 74.50 | 72.95 | 74.30 | 60,757,040 | +2.59(+3.61%) |
Jan 31, 2020 | 73.44 | 73.51 | 71.43 | 71.71 | 48,344,000 | -1.08(-1.48%) |
Jan 30, 2020 | 72.00 | 72.86 | 71.82 | 72.79 | 26,704,860 | -0.14(-0.19%) |
Jan 29, 2020 | 72.94 | 73.27 | 72.34 | 72.93 | 21,553,280 | +0.30(+0.42%) |
Jan 28, 2020 | 72.15 | 72.80 | 71.62 | 72.63 | 31,521,340 | +0.93(+1.30%) |
Jan 27, 2020 | 71.55 | 71.90 | 71.06 | 71.69 | 35,088,700 | -1.64(-2.24%) |
Jan 24, 2020 | 74.68 | 74.77 | 73.26 | 73.34 | 35,692,000 | -1.00(-1.34%) |
Jan 23, 2020 | 74.38 | 74.78 | 74.11 | 74.33 | 27,026,100 | +0.03(+0.05%) |
Jan 22, 2020 | 74.55 | 75.16 | 74.25 | 74.30 | 32,171,160 | +0.08(+0.10%) |
Jan 21, 2020 | 73.96 | 74.59 | 73.56 | 74.22 | 40,733,520 | +0.20(+0.27%) |
Jan 17, 2020 | 73.15 | 74.06 | 72.91 | 74.02 | 47,924,000 | +1.43(+1.98%) |
Jan 16, 2020 | 72.37 | 72.60 | 72.05 | 72.58 | 23,458,360 | +0.62(+0.87%) |
Jan 15, 2020 | 71.51 | 72.07 | 71.51 | 71.96 | 25,639,720 | +0.42(+0.58%) |
Jan 14, 2020 | 71.95 | 72.09 | 71.42 | 71.54 | 31,177,900 | -0.42(-0.58%) |
Jan 13, 2020 | 71.81 | 72.03 | 71.30 | 71.96 | 33,046,940 | +0.47(+0.66%) |
Jan 10, 2020 | 71.38 | 71.75 | 70.92 | 71.49 | 36,430,000 | +0.50(+0.70%) |
Jan 09, 2020 | 71.03 | 71.37 | 70.51 | 70.99 | 30,017,180 | +0.78(+1.10%) |
Jan 08, 2020 | 69.60 | 70.58 | 69.54 | 70.22 | 30,560,840 | +0.55(+0.79%) |
Jan 07, 2020 | 69.90 | 70.15 | 69.52 | 69.67 | 30,056,060 | -0.04(-0.06%) |
Jan 06, 2020 | 67.50 | 69.83 | 67.50 | 69.71 | 34,646,920 | +1.68(+2.47%) |
Jan 03, 2020 | 67.39 | 68.62 | 67.28 | 68.03 | 23,740,000 | -0.34(-0.49%) |