Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.30 | 45.67 | 45.11 | 45.61 | 22,037,884 | +0.18(+0.41%) |
Oct 29, 2020 | 44.94 | 45.87 | 44.83 | 45.42 | 23,921,940 | +0.36(+0.80%) |
Oct 28, 2020 | 45.55 | 45.90 | 44.91 | 45.06 | 23,388,334 | -0.86(-1.86%) |
Oct 27, 2020 | 46.18 | 46.30 | 45.87 | 45.92 | 15,306,958 | -0.34(-0.74%) |
Oct 26, 2020 | 46.03 | 46.30 | 45.59 | 46.27 | 18,984,528 | -0.12(-0.26%) |
Oct 23, 2020 | 46.22 | 46.39 | 45.99 | 46.39 | 16,093,357 | +0.50(+1.10%) |
Oct 22, 2020 | 45.56 | 46.15 | 45.22 | 45.88 | 20,788,938 | +0.46(+1.02%) |
Oct 21, 2020 | 45.71 | 46.19 | 45.37 | 45.42 | 26,857,376 | -0.40(-0.87%) |
Oct 20, 2020 | 46.05 | 46.15 | 45.42 | 45.82 | 23,356,206 | -0.04(-0.09%) |
Oct 19, 2020 | 46.54 | 46.65 | 45.68 | 45.86 | 20,078,908 | -0.60(-1.29%) |
Oct 16, 2020 | 46.48 | 46.76 | 46.43 | 46.46 | 16,701,754 | -0.09(-0.19%) |
Oct 15, 2020 | 46.51 | 46.64 | 46.19 | 46.55 | 17,050,166 | -0.22(-0.46%) |
Oct 14, 2020 | 47.59 | 47.63 | 46.73 | 46.76 | 20,736,552 | -0.74(-1.57%) |
Oct 13, 2020 | 47.78 | 47.79 | 47.10 | 47.51 | 27,620,306 | -0.15(-0.32%) |
Oct 12, 2020 | 47.48 | 47.76 | 47.34 | 47.66 | 25,253,576 | +0.18(+0.37%) |
Oct 09, 2020 | 47.42 | 47.65 | 47.28 | 47.48 | 12,303,024 | +0.11(+0.24%) |
Oct 08, 2020 | 47.31 | 47.80 | 47.19 | 47.37 | 17,820,994 | +0.67(+1.43%) |
Oct 07, 2020 | 46.71 | 46.83 | 46.38 | 46.70 | 17,453,044 | +0.12(+0.25%) |
Oct 06, 2020 | 46.82 | 46.98 | 46.48 | 46.58 | 15,985,973 | -0.16(-0.34%) |
Oct 05, 2020 | 46.72 | 46.88 | 46.43 | 46.74 | 13,347,554 | +0.33(+0.71%) |
Oct 02, 2020 | 46.45 | 46.65 | 46.31 | 46.41 | 13,710,768 | -0.16(-0.35%) |
Oct 01, 2020 | 46.54 | 46.69 | 46.25 | 46.58 | 18,567,372 | -0.03(-0.07%) |
Sep 30, 2020 | 46.58 | 46.78 | 46.25 | 46.61 | 20,866,892 | +0.20(+0.42%) |
Sep 29, 2020 | 46.44 | 46.61 | 46.30 | 46.41 | 12,774,426 | -0.09(-0.20%) |
Sep 28, 2020 | 46.66 | 46.84 | 46.36 | 46.51 | 15,200,581 | -0.02(-0.05%) |
Sep 25, 2020 | 46.11 | 46.58 | 46.07 | 46.53 | 13,627,545 | +0.16(+0.34%) |
Sep 24, 2020 | 46.22 | 46.66 | 45.95 | 46.37 | 13,871,094 | +0.15(+0.32%) |
Sep 23, 2020 | 46.87 | 47.12 | 46.11 | 46.22 | 19,675,002 | -0.64(-1.37%) |
Sep 22, 2020 | 46.80 | 47.30 | 46.62 | 46.87 | 15,570,584 | +0.16(+0.35%) |
Sep 21, 2020 | 47.01 | 47.07 | 46.24 | 46.70 | 20,256,516 | -0.58(-1.23%) |
Sep 18, 2020 | 47.15 | 47.74 | 47.13 | 47.28 | 28,826,982 | -0.19(-0.40%) |
Sep 17, 2020 | 47.48 | 47.78 | 47.09 | 47.47 | 19,139,470 | +0.17(+0.36%) |
Sep 16, 2020 | 47.42 | 47.74 | 47.25 | 47.30 | 16,210,908 | -0.18(-0.38%) |
Sep 15, 2020 | 47.09 | 47.87 | 47.09 | 47.48 | 12,053,780 | +0.22(+0.46%) |
Sep 14, 2020 | 47.02 | 47.62 | 47.01 | 47.26 | 15,230,210 | +0.42(+0.89%) |
Sep 11, 2020 | 46.68 | 46.98 | 46.51 | 46.84 | 17,773,694 | +0.20(+0.44%) |
Sep 10, 2020 | 47.19 | 47.20 | 46.54 | 46.64 | 20,181,448 | -0.40(-0.85%) |
Sep 09, 2020 | 47.10 | 47.59 | 46.98 | 47.04 | 20,289,208 | +0.06(+0.13%) |
Sep 08, 2020 | 47.63 | 47.63 | 46.71 | 46.98 | 23,574,620 | -0.41(-0.86%) |
Sep 04, 2020 | 47.38 | 48.18 | 47.05 | 47.38 | 28,400,152 | -0.10(-0.21%) |
Sep 03, 2020 | 47.66 | 48.01 | 47.12 | 47.48 | 29,515,466 | +0.06(+0.13%) |
Sep 02, 2020 | 46.34 | 47.59 | 46.22 | 47.42 | 27,711,052 | +1.07(+2.32%) |
Sep 01, 2020 | 46.32 | 46.45 | 46.05 | 46.35 | 17,051,588 | -0.09(-0.19%) |
Aug 31, 2020 | 46.25 | 46.57 | 46.24 | 46.44 | 18,578,046 | +0.01(+0.02%) |
Aug 28, 2020 | 46.54 | 46.54 | 46.08 | 46.43 | 15,155,785 | -0.13(-0.29%) |
Aug 27, 2020 | 46.69 | 46.84 | 46.54 | 46.56 | 14,557,312 | -0.02(-0.05%) |
Aug 26, 2020 | 46.46 | 46.62 | 46.15 | 46.58 | 19,268,700 | +0.03(+0.07%) |
Aug 25, 2020 | 46.77 | 46.81 | 46.36 | 46.55 | 14,440,429 | -0.12(-0.25%) |
Aug 24, 2020 | 46.30 | 46.70 | 46.22 | 46.67 | 13,951,343 | +0.45(+0.98%) |
Aug 21, 2020 | 46.22 | 46.25 | 45.86 | 46.22 | 14,116,026 | +0.02(+0.05%) |
Aug 20, 2020 | 45.91 | 46.29 | 45.90 | 46.19 | 10,289,373 | -0.07(-0.15%) |
Aug 19, 2020 | 46.51 | 46.57 | 46.17 | 46.26 | 13,805,668 | -0.10(-0.22%) |
Aug 18, 2020 | 46.11 | 46.59 | 46.05 | 46.36 | 12,931,047 | +0.31(+0.68%) |
Aug 17, 2020 | 46.01 | 46.17 | 45.86 | 46.05 | 10,685,856 | -0.01(-0.02%) |
Aug 14, 2020 | 45.82 | 46.18 | 45.64 | 46.06 | 11,124,896 | +0.21(+0.46%) |
Aug 13, 2020 | 45.68 | 45.91 | 45.59 | 45.85 | 9,481,745 | -0.06(-0.14%) |
Aug 12, 2020 | 45.91 | 46.20 | 45.85 | 45.91 | 13,788,106 | +0.07(+0.15%) |
Aug 11, 2020 | 46.46 | 46.70 | 45.64 | 45.84 | 16,378,222 | -0.38(-0.81%) |
Aug 10, 2020 | 45.95 | 46.34 | 45.80 | 46.22 | 15,463,015 | +0.36(+0.79%) |
Aug 07, 2020 | 45.30 | 45.87 | 45.17 | 45.86 | 16,317,442 | +0.55(+1.21%) |
Aug 06, 2020 | 45.05 | 45.39 | 45.01 | 45.31 | 13,233,110 | +0.23(+0.50%) |
Aug 05, 2020 | 45.57 | 45.59 | 44.97 | 45.08 | 12,523,246 | -0.29(-0.64%) |
Aug 04, 2020 | 44.81 | 45.55 | 44.80 | 45.37 | 14,805,113 | +0.52(+1.17%) |
Aug 03, 2020 | 45.34 | 45.34 | 44.75 | 44.84 | 17,223,618 | -0.19(-0.42%) |
Jul 31, 2020 | 44.54 | 45.05 | 44.38 | 45.03 | 20,671,516 | +0.14(+0.31%) |
Jul 30, 2020 | 44.82 | 45.02 | 44.77 | 44.89 | 16,127,106 | -0.12(-0.26%) |
Jul 29, 2020 | 44.95 | 45.20 | 44.78 | 45.01 | 11,923,495 | -0.02(-0.05%) |
Jul 28, 2020 | 44.70 | 45.21 | 44.63 | 45.03 | 17,171,592 | +0.48(+1.07%) |
Jul 27, 2020 | 44.66 | 44.92 | 44.27 | 44.55 | 15,708,014 | +0.02(+0.04%) |
Jul 24, 2020 | 44.15 | 45.10 | 43.98 | 44.54 | 22,951,816 | +0.78(+1.79%) |
Jul 23, 2020 | 43.72 | 43.94 | 43.40 | 43.76 | 21,325,000 | +0.08(+0.18%) |
Jul 22, 2020 | 43.75 | 43.83 | 43.38 | 43.68 | 14,325,162 | -0.07(-0.16%) |
Jul 21, 2020 | 43.75 | 44.26 | 43.71 | 43.75 | 16,108,636 | -0.02(-0.05%) |
Jul 20, 2020 | 44.09 | 44.09 | 43.60 | 43.77 | 13,492,592 | -0.34(-0.76%) |
Jul 17, 2020 | 43.87 | 44.34 | 43.79 | 44.11 | 17,243,730 | +0.41(+0.93%) |
Jul 16, 2020 | 42.99 | 43.74 | 42.90 | 43.70 | 17,200,996 | +0.56(+1.31%) |
Jul 15, 2020 | 43.57 | 43.65 | 43.11 | 43.14 | 17,743,444 | -0.30(-0.69%) |
Jul 14, 2020 | 42.64 | 43.60 | 42.52 | 43.43 | 20,015,148 | +0.78(+1.82%) |
Jul 13, 2020 | 42.89 | 42.90 | 42.42 | 42.66 | 19,507,664 | -0.03(-0.07%) |
Jul 10, 2020 | 42.18 | 42.76 | 42.18 | 42.69 | 19,978,556 | +0.43(+1.02%) |
Jul 09, 2020 | 42.82 | 42.82 | 42.11 | 42.26 | 22,485,820 | -0.22(-0.52%) |
Jul 08, 2020 | 42.22 | 42.48 | 42.00 | 42.48 | 19,996,984 | +0.31(+0.74%) |
Jul 07, 2020 | 42.07 | 42.39 | 41.98 | 42.16 | 17,379,766 | -0.15(-0.36%) |
Jul 06, 2020 | 42.40 | 42.46 | 42.06 | 42.32 | 14,658,287 | +0.34(+0.82%) |
Jul 02, 2020 | 42.17 | 42.44 | 41.93 | 41.97 | 20,643,634 | +0.09(+0.22%) |
Jul 01, 2020 | 42.20 | 42.39 | 41.81 | 41.88 | 16,747,808 | -0.35(-0.83%) |
Jun 30, 2020 | 42.07 | 42.35 | 41.64 | 42.23 | 22,731,508 | +0.34(+0.80%) |
Jun 29, 2020 | 40.84 | 41.91 | 40.84 | 41.90 | 20,791,250 | +1.17(+2.88%) |
Jun 26, 2020 | 41.40 | 41.41 | 40.49 | 40.72 | 39,437,312 | -0.86(-2.06%) |
Jun 25, 2020 | 41.30 | 41.66 | 40.86 | 41.58 | 22,347,188 | +0.27(+0.65%) |
Jun 24, 2020 | 41.78 | 41.80 | 40.95 | 41.31 | 32,361,476 | -0.77(-1.84%) |
Jun 23, 2020 | 42.71 | 42.79 | 42.06 | 42.09 | 27,039,218 | -0.55(-1.29%) |
Jun 22, 2020 | 42.83 | 43.10 | 42.60 | 42.64 | 16,092,793 | -0.38(-0.89%) |
Jun 19, 2020 | 43.93 | 44.03 | 42.90 | 43.02 | 37,651,448 | -0.56(-1.28%) |
Jun 18, 2020 | 43.28 | 43.64 | 43.18 | 43.58 | 11,764,761 | +0.18(+0.42%) |
Jun 17, 2020 | 43.77 | 43.80 | 43.29 | 43.40 | 13,904,281 | -0.21(-0.47%) |
Jun 16, 2020 | 43.54 | 43.91 | 43.08 | 43.60 | 19,611,672 | +0.59(+1.37%) |
Jun 15, 2020 | 42.69 | 43.31 | 42.35 | 43.01 | 19,354,942 | -0.29(-0.67%) |
Jun 12, 2020 | 43.38 | 43.52 | 42.74 | 43.31 | 22,359,662 | +0.06(+0.14%) |
Jun 11, 2020 | 44.03 | 44.39 | 43.21 | 43.24 | 30,557,516 | -1.23(-2.76%) |
Jun 10, 2020 | 44.36 | 44.60 | 44.20 | 44.47 | 17,814,488 | +0.15(+0.33%) |
Jun 09, 2020 | 44.24 | 44.53 | 43.95 | 44.32 | 18,965,304 | -0.18(-0.40%) |
Jun 08, 2020 | 44.16 | 44.59 | 43.87 | 44.50 | 19,531,116 | +0.27(+0.61%) |
Jun 05, 2020 | 44.24 | 44.52 | 43.73 | 44.23 | 22,328,986 | +0.40(+0.91%) |
Jun 04, 2020 | 43.47 | 43.95 | 43.29 | 43.83 | 21,077,102 | +0.30(+0.69%) |
Jun 03, 2020 | 43.30 | 43.65 | 43.13 | 43.54 | 20,996,012 | +0.33(+0.76%) |
Jun 02, 2020 | 42.76 | 43.25 | 42.55 | 43.21 | 22,576,102 | +0.47(+1.11%) |
Jun 01, 2020 | 43.44 | 43.59 | 42.71 | 42.73 | 23,703,278 | -1.23(-2.79%) |
May 29, 2020 | 42.39 | 44.27 | 42.05 | 43.96 | 44,716,060 | +1.27(+2.98%) |
May 28, 2020 | 42.58 | 42.74 | 42.25 | 42.69 | 20,144,468 | +0.44(+1.05%) |
May 27, 2020 | 41.84 | 42.30 | 41.70 | 42.24 | 22,273,138 | +0.64(+1.55%) |
May 26, 2020 | 42.06 | 42.32 | 41.51 | 41.60 | 27,186,804 | +0.15(+0.37%) |
May 22, 2020 | 41.34 | 41.59 | 41.12 | 41.44 | 26,054,878 | +0.10(+0.24%) |
May 21, 2020 | 41.70 | 41.86 | 41.26 | 41.34 | 23,746,494 | -0.22(-0.53%) |
May 20, 2020 | 41.78 | 42.06 | 41.41 | 41.57 | 27,930,860 | -0.09(-0.22%) |
May 19, 2020 | 42.46 | 42.56 | 41.61 | 41.66 | 24,101,888 | -1.03(-2.40%) |
May 18, 2020 | 42.63 | 43.05 | 42.16 | 42.69 | 20,543,006 | +0.77(+1.85%) |
May 15, 2020 | 41.85 | 41.95 | 41.53 | 41.91 | 13,280,614 | -0.15(-0.36%) |
May 14, 2020 | 41.75 | 42.08 | 41.25 | 42.06 | 20,694,838 | +0.05(+0.11%) |
May 13, 2020 | 42.26 | 42.56 | 41.80 | 42.02 | 26,894,272 | -0.47(-1.10%) |
May 12, 2020 | 43.47 | 43.47 | 42.48 | 42.49 | 17,118,964 | -0.72(-1.67%) |
May 11, 2020 | 43.57 | 43.59 | 43.08 | 43.21 | 16,495,267 | -0.46(-1.05%) |
May 08, 2020 | 43.07 | 43.69 | 42.92 | 43.67 | 14,489,901 | +1.09(+2.55%) |
May 07, 2020 | 42.98 | 43.01 | 42.26 | 42.58 | 18,384,688 | -0.05(-0.11%) |
May 06, 2020 | 43.18 | 43.41 | 42.55 | 42.62 | 16,262,460 | -0.67(-1.54%) |
May 05, 2020 | 42.90 | 43.62 | 42.90 | 43.29 | 14,231,152 | +0.21(+0.48%) |
May 04, 2020 | 43.55 | 43.69 | 42.75 | 43.08 | 15,445,233 | -0.45(-1.04%) |
May 01, 2020 | 44.25 | 44.27 | 43.31 | 43.54 | 18,088,912 | -0.48(-1.08%) |
Apr 30, 2020 | 44.30 | 44.40 | 43.83 | 44.01 | 22,884,944 | -0.51(-1.15%) |
Apr 29, 2020 | 44.72 | 44.89 | 44.20 | 44.52 | 23,257,964 | +0.22(+0.50%) |
Apr 28, 2020 | 44.29 | 44.72 | 44.14 | 44.30 | 17,481,052 | +0.02(+0.03%) |
Apr 27, 2020 | 44.38 | 44.65 | 43.82 | 44.29 | 20,951,104 | -0.09(-0.21%) |
Apr 24, 2020 | 44.16 | 44.42 | 43.53 | 44.38 | 20,068,100 | +0.26(+0.59%) |
Apr 23, 2020 | 44.52 | 44.94 | 44.03 | 44.12 | 20,470,504 | -0.31(-0.69%) |
Apr 22, 2020 | 43.98 | 44.87 | 43.84 | 44.42 | 16,581,194 | +0.90(+2.06%) |
Apr 21, 2020 | 43.96 | 44.46 | 43.45 | 43.53 | 18,580,042 | -1.00(-2.25%) |
Apr 20, 2020 | 44.51 | 45.13 | 44.40 | 44.53 | 18,277,184 | -0.25(-0.56%) |
Apr 17, 2020 | 44.48 | 44.95 | 44.23 | 44.78 | 19,651,168 | +0.61(+1.39%) |
Apr 16, 2020 | 43.89 | 44.43 | 43.55 | 44.17 | 23,258,288 | +0.56(+1.28%) |
Apr 15, 2020 | 44.10 | 44.44 | 43.44 | 43.61 | 23,979,944 | -0.93(-2.08%) |
Apr 14, 2020 | 43.90 | 44.74 | 43.64 | 44.54 | 21,883,314 | +1.13(+2.59%) |
Apr 13, 2020 | 43.96 | 44.13 | 43.18 | 43.41 | 16,938,134 | -0.59(-1.34%) |
Apr 09, 2020 | 43.60 | 44.51 | 43.57 | 44.00 | 25,707,652 | +0.67(+1.54%) |
Apr 08, 2020 | 42.93 | 43.50 | 42.45 | 43.34 | 24,314,318 | +0.61(+1.44%) |
Apr 07, 2020 | 42.77 | 43.40 | 42.29 | 42.72 | 29,051,188 | +0.21(+0.49%) |
Apr 06, 2020 | 41.81 | 42.69 | 41.22 | 42.51 | 27,048,962 | +1.50(+3.66%) |
Apr 03, 2020 | 41.24 | 41.42 | 40.70 | 41.01 | 23,490,426 | -0.41(-1.00%) |
Apr 02, 2020 | 40.16 | 41.61 | 39.81 | 41.42 | 26,882,152 | +1.75(+4.40%) |
Apr 01, 2020 | 39.36 | 40.08 | 39.11 | 39.68 | 24,903,906 | -0.61(-1.51%) |
Mar 31, 2020 | 40.54 | 40.89 | 40.15 | 40.29 | 28,336,424 | -0.78(-1.90%) |
Mar 30, 2020 | 40.11 | 41.26 | 39.69 | 41.06 | 27,551,468 | +1.50(+3.79%) |
Mar 27, 2020 | 39.10 | 40.37 | 38.64 | 39.57 | 33,828,540 | -0.58(-1.44%) |
Mar 26, 2020 | 37.18 | 40.41 | 37.12 | 40.14 | 43,500,400 | +2.70(+7.21%) |
Mar 25, 2020 | 37.01 | 38.92 | 36.62 | 37.44 | 51,412,940 | -0.04(-0.10%) |
Mar 24, 2020 | 38.96 | 38.96 | 36.87 | 37.48 | 54,167,988 | -0.24(-0.64%) |
Mar 23, 2020 | 37.95 | 39.94 | 36.84 | 37.72 | 52,282,008 | -1.12(-2.88%) |
Mar 20, 2020 | 39.53 | 39.77 | 38.02 | 38.84 | 61,370,480 | -1.36(-3.39%) |
Mar 19, 2020 | 40.31 | 41.18 | 39.57 | 40.20 | 44,029,672 | -0.52(-1.29%) |
Mar 18, 2020 | 40.48 | 41.93 | 38.15 | 40.73 | 51,232,176 | +0.01(+0.02%) |
Mar 17, 2020 | 38.61 | 41.60 | 38.61 | 40.72 | 45,200,456 | +2.49(+6.51%) |
Mar 16, 2020 | 38.16 | 39.89 | 36.75 | 38.23 | 49,327,708 | -2.38(-5.87%) |
Mar 13, 2020 | 39.74 | 40.77 | 38.57 | 40.62 | 61,010,636 | +2.50(+6.57%) |
Mar 12, 2020 | 38.95 | 40.49 | 38.05 | 38.11 | 60,817,036 | -3.00(-7.30%) |
Mar 11, 2020 | 41.51 | 41.63 | 40.63 | 41.11 | 28,232,344 | -1.27(-2.99%) |
Mar 10, 2020 | 42.04 | 42.65 | 40.43 | 42.38 | 45,782,452 | +0.52(+1.24%) |
Mar 09, 2020 | 40.77 | 43.17 | 40.49 | 41.86 | 42,487,524 | -0.78(-1.83%) |
Mar 06, 2020 | 41.45 | 42.89 | 41.31 | 42.64 | 30,023,636 | -0.22(-0.51%) |
Mar 05, 2020 | 42.64 | 43.13 | 42.35 | 42.86 | 28,339,246 | -0.72(-1.65%) |
Mar 04, 2020 | 42.44 | 43.67 | 42.07 | 43.58 | 23,505,882 | +1.81(+4.34%) |
Mar 03, 2020 | 42.89 | 43.52 | 41.40 | 41.76 | 36,669,344 | -1.21(-2.83%) |
Mar 02, 2020 | 41.36 | 43.14 | 41.15 | 42.98 | 40,978,904 | +2.37(+5.83%) |
Feb 28, 2020 | 40.29 | 40.62 | 39.12 | 40.61 | 61,193,760 | -0.67(-1.63%) |
Feb 27, 2020 | 42.57 | 43.02 | 41.26 | 41.28 | 34,539,612 | -1.56(-3.64%) |
Feb 26, 2020 | 43.02 | 43.39 | 42.66 | 42.84 | 22,411,660 | +0.02(+0.04%) |
Feb 25, 2020 | 43.52 | 43.79 | 42.63 | 42.83 | 25,850,016 | -0.65(-1.50%) |
Feb 24, 2020 | 43.61 | 44.00 | 43.47 | 43.48 | 24,699,172 | -0.16(-0.36%) |
Feb 21, 2020 | 43.42 | 43.67 | 43.34 | 43.64 | 20,945,510 | +0.08(+0.19%) |
Feb 20, 2020 | 43.55 | 43.76 | 43.44 | 43.55 | 22,336,968 | -0.10(-0.22%) |
Feb 19, 2020 | 43.58 | 43.92 | 43.31 | 43.65 | 18,193,152 | +0.23(+0.54%) |
Feb 18, 2020 | 44.06 | 44.06 | 43.34 | 43.42 | 16,574,831 | -0.45(-1.03%) |
Feb 14, 2020 | 44.01 | 44.10 | 43.70 | 43.87 | 12,188,950 | -0.10(-0.24%) |
Feb 13, 2020 | 43.76 | 44.11 | 43.45 | 43.97 | 25,952,544 | +0.31(+0.72%) |
Feb 12, 2020 | 43.92 | 44.13 | 43.58 | 43.66 | 27,913,846 | -0.39(-0.88%) |
Feb 11, 2020 | 45.13 | 45.25 | 43.68 | 44.05 | 29,987,012 | -1.12(-2.47%) |
Feb 10, 2020 | 44.93 | 45.17 | 44.81 | 45.17 | 10,961,388 | +0.22(+0.50%) |
Feb 07, 2020 | 44.73 | 45.10 | 44.64 | 44.94 | 12,561,598 | +0.37(+0.84%) |
Feb 06, 2020 | 44.39 | 44.74 | 44.28 | 44.57 | 13,714,574 | +0.23(+0.52%) |
Feb 05, 2020 | 43.88 | 44.38 | 43.80 | 44.33 | 13,698,960 | +0.63(+1.44%) |
Feb 04, 2020 | 43.54 | 43.91 | 43.22 | 43.70 | 18,570,420 | +0.18(+0.41%) |
Feb 03, 2020 | 44.69 | 44.75 | 43.49 | 43.52 | 20,761,572 | -1.04(-2.34%) |
Jan 31, 2020 | 44.49 | 45.02 | 44.32 | 44.57 | 19,050,660 | +0.06(+0.13%) |
Jan 30, 2020 | 44.01 | 44.53 | 43.74 | 44.51 | 22,295,640 | -0.13(-0.29%) |
Jan 29, 2020 | 45.62 | 45.68 | 44.57 | 44.63 | 17,883,920 | -0.88(-1.93%) |
Jan 28, 2020 | 44.97 | 45.74 | 44.89 | 45.51 | 20,495,480 | +0.59(+1.32%) |
Jan 27, 2020 | 44.87 | 45.26 | 44.70 | 44.92 | 15,313,235 | -0.28(-0.61%) |
Jan 24, 2020 | 45.36 | 45.48 | 45.07 | 45.20 | 13,581,512 | -0.17(-0.38%) |
Jan 23, 2020 | 45.27 | 45.38 | 44.99 | 45.37 | 14,811,878 | +0.02(+0.05%) |
Jan 22, 2020 | 45.32 | 45.60 | 45.20 | 45.35 | 11,799,051 | +0.12(+0.27%) |
Jan 21, 2020 | 45.14 | 45.34 | 45.06 | 45.23 | 17,148,698 | +0.14(+0.32%) |
Jan 17, 2020 | 44.75 | 45.10 | 44.72 | 45.08 | 20,827,874 | +0.34(+0.77%) |
Jan 16, 2020 | 44.52 | 44.87 | 44.40 | 44.74 | 14,257,159 | +0.43(+0.96%) |
Jan 15, 2020 | 44.42 | 44.55 | 44.14 | 44.31 | 13,723,746 | +0.05(+0.10%) |
Jan 14, 2020 | 44.24 | 44.33 | 44.06 | 44.27 | 16,934,614 | -0.08(-0.19%) |
Jan 13, 2020 | 44.25 | 44.51 | 44.07 | 44.35 | 18,883,676 | +0.12(+0.27%) |
Jan 10, 2020 | 44.25 | 44.46 | 44.12 | 44.23 | 15,722,437 | +0.11(+0.24%) |
Jan 09, 2020 | 44.15 | 44.54 | 44.09 | 44.12 | 26,854,350 | +0.28(+0.63%) |
Jan 08, 2020 | 43.82 | 44.13 | 43.79 | 43.85 | 21,688,624 | +0.08(+0.18%) |
Jan 07, 2020 | 44.13 | 44.18 | 43.75 | 43.77 | 20,116,052 | -0.49(-1.11%) |
Jan 06, 2020 | 44.14 | 44.49 | 44.12 | 44.26 | 20,553,526 | -0.10(-0.22%) |
Jan 03, 2020 | 44.49 | 44.64 | 44.11 | 44.35 | 18,062,180 | -0.48(-1.06%) |
Jan 02, 2020 | 45.07 | 45.12 | 44.65 | 44.83 | 15,589,754 | -0.26(-0.57%) |
Dec 31, 2019 | 44.95 | 45.09 | 44.75 | 45.09 | 11,533,459 | +0.14(+0.31%) |
Dec 30, 2019 | 45.27 | 45.30 | 44.85 | 44.95 | 9,213,097 | -0.23(-0.52%) |
Dec 27, 2019 | 45.08 | 45.25 | 44.98 | 45.18 | 11,121,788 | +0.18(+0.39%) |
Dec 26, 2019 | 45.00 | 45.07 | 44.87 | 45.01 | 11,054,776 | +0.01(+0.02%) |
Dec 24, 2019 | 45.13 | 45.13 | 44.81 | 45.00 | 9,042,461 | -0.09(-0.20%) |
Dec 23, 2019 | 45.54 | 45.64 | 45.03 | 45.09 | 12,906,406 | -0.49(-1.08%) |
Dec 20, 2019 | 45.13 | 45.69 | 44.90 | 45.58 | 58,527,812 | +0.93(+2.09%) |
Dec 19, 2019 | 44.72 | 44.89 | 44.57 | 44.65 | 16,207,562 | -0.04(-0.10%) |
Dec 18, 2019 | 45.17 | 45.31 | 44.66 | 44.69 | 23,548,924 | -0.46(-1.02%) |
Dec 17, 2019 | 45.09 | 45.32 | 45.05 | 45.15 | 18,586,748 | +0.19(+0.42%) |
Dec 16, 2019 | 44.60 | 44.99 | 44.58 | 44.96 | 15,651,022 | +0.31(+0.69%) |
Dec 13, 2019 | 44.88 | 44.93 | 44.24 | 44.65 | 14,415,836 | -0.26(-0.59%) |
Dec 12, 2019 | 44.87 | 45.26 | 44.87 | 44.92 | 11,672,768 | +0.07(+0.15%) |
Dec 11, 2019 | 45.06 | 45.10 | 44.79 | 44.85 | 13,151,425 | -0.11(-0.25%) |
Dec 10, 2019 | 44.90 | 44.96 | 44.64 | 44.96 | 11,290,495 | +0.16(+0.36%) |
Dec 09, 2019 | 44.78 | 44.87 | 44.70 | 44.80 | 12,760,305 | -0.13(-0.29%) |
Dec 06, 2019 | 44.79 | 45.00 | 44.73 | 44.93 | 12,661,026 | +0.27(+0.61%) |
Dec 05, 2019 | 44.52 | 44.73 | 44.29 | 44.66 | 13,362,684 | +0.21(+0.48%) |
Dec 04, 2019 | 44.07 | 44.52 | 43.95 | 44.45 | 11,217,783 | +0.29(+0.65%) |
Dec 03, 2019 | 44.05 | 44.21 | 43.75 | 44.16 | 14,394,254 | +0.13(+0.30%) |
Dec 02, 2019 | 44.21 | 44.23 | 43.79 | 44.03 | 12,449,488 | -0.21(-0.46%) |
Nov 29, 2019 | 44.18 | 44.45 | 44.18 | 44.24 | 9,248,501 | +0.10(+0.23%) |
Nov 27, 2019 | 44.07 | 44.26 | 44.05 | 44.13 | 11,978,902 | +0.15(+0.35%) |
Nov 26, 2019 | 43.73 | 43.99 | 43.42 | 43.98 | 16,255,566 | +0.43(+1.00%) |
Nov 25, 2019 | 43.93 | 43.95 | 43.49 | 43.55 | 14,495,649 | -0.33(-0.75%) |
Nov 22, 2019 | 43.81 | 44.08 | 43.81 | 43.88 | 14,627,323 | +0.10(+0.23%) |
Nov 21, 2019 | 43.77 | 43.83 | 43.52 | 43.77 | 10,970,119 | +0.10(+0.22%) |
Nov 20, 2019 | 43.69 | 43.81 | 43.39 | 43.68 | 16,834,594 | -0.01(-0.03%) |
Nov 19, 2019 | 43.64 | 43.88 | 43.53 | 43.69 | 14,288,861 | +0.04(+0.10%) |
Nov 18, 2019 | 43.66 | 43.66 | 43.35 | 43.65 | 13,842,815 | -0.05(-0.12%) |
Nov 15, 2019 | 43.68 | 43.71 | 43.37 | 43.70 | 16,013,359 | +0.12(+0.29%) |
Nov 14, 2019 | 43.27 | 43.57 | 43.21 | 43.57 | 12,978,132 | -0.05(-0.12%) |
Nov 13, 2019 | 43.44 | 43.71 | 43.18 | 43.63 | 14,025,077 | +0.07(+0.15%) |
Nov 12, 2019 | 43.99 | 44.02 | 43.43 | 43.56 | 10,498,654 | -0.21(-0.49%) |
Nov 11, 2019 | 43.55 | 43.83 | 43.48 | 43.77 | 10,559,344 | +0.19(+0.44%) |
Nov 08, 2019 | 44.10 | 44.18 | 43.30 | 43.58 | 24,029,434 | -0.87(-1.95%) |
Nov 07, 2019 | 44.25 | 44.49 | 44.03 | 44.45 | 19,887,526 | +0.29(+0.67%) |
Nov 06, 2019 | 43.84 | 44.15 | 43.79 | 44.15 | 12,645,793 | +0.46(+1.06%) |
Nov 05, 2019 | 43.84 | 43.96 | 43.58 | 43.69 | 14,477,450 | -0.27(-0.62%) |
Nov 04, 2019 | 43.82 | 44.51 | 43.73 | 43.96 | 13,792,782 | -0.37(-0.83%) |