Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 155.10 | 158.54 | 153.86 | 154.04 | 2,289,715 | -1.11(-0.72%) |
Sep 29, 2020 | 159.41 | 161.51 | 154.39 | 155.15 | 2,501,703 | -4.82(-3.01%) |
Sep 28, 2020 | 159.00 | 162.00 | 157.01 | 159.97 | 3,657,270 | +4.68(+3.01%) |
Sep 25, 2020 | 150.74 | 157.80 | 149.55 | 155.29 | 4,289,500 | +5.23(+3.49%) |
Sep 24, 2020 | 144.94 | 152.45 | 142.41 | 150.06 | 3,101,161 | +2.18(+1.47%) |
Sep 23, 2020 | 150.75 | 155.54 | 146.64 | 147.88 | 3,438,430 | -4.24(-2.79%) |
Sep 22, 2020 | 151.09 | 152.75 | 145.90 | 152.12 | 3,079,341 | +1.42(+0.94%) |
Sep 21, 2020 | 143.00 | 150.88 | 142.64 | 150.70 | 2,228,792 | +3.15(+2.13%) |
Sep 18, 2020 | 150.05 | 150.98 | 143.88 | 147.55 | 2,542,700 | -1.53(-1.03%) |
Sep 17, 2020 | 143.80 | 149.26 | 141.85 | 149.08 | 3,153,966 | +1.50(+1.02%) |
Sep 16, 2020 | 148.96 | 151.24 | 146.73 | 147.58 | 1,538,141 | -2.41(-1.61%) |
Sep 15, 2020 | 150.00 | 150.59 | 145.29 | 149.99 | 3,009,544 | +2.17(+1.47%) |
Sep 14, 2020 | 143.99 | 149.22 | 143.00 | 147.82 | 3,584,910 | +8.31(+5.96%) |
Sep 11, 2020 | 142.27 | 142.99 | 138.07 | 139.51 | 2,336,900 | +0.01(+0.01%) |
Sep 10, 2020 | 142.00 | 146.10 | 138.03 | 139.50 | 2,591,308 | -2.53(-1.78%) |
Sep 09, 2020 | 141.93 | 143.48 | 138.13 | 142.03 | 3,894,240 | +4.03(+2.92%) |
Sep 08, 2020 | 136.00 | 144.93 | 135.28 | 138.00 | 7,299,815 | -6.15(-4.27%) |
Sep 04, 2020 | 145.06 | 145.71 | 137.89 | 144.15 | 7,891,300 | -3.41(-2.31%) |
Sep 03, 2020 | 150.66 | 152.97 | 144.12 | 147.56 | 6,660,762 | -9.66(-6.14%) |
Sep 02, 2020 | 164.26 | 165.23 | 153.38 | 157.22 | 4,471,178 | -4.58(-2.83%) |
Sep 01, 2020 | 156.70 | 162.00 | 153.31 | 161.80 | 5,364,264 | +8.99(+5.88%) |
Aug 31, 2020 | 154.34 | 158.99 | 150.56 | 152.81 | 3,947,355 | +0.14(+0.09%) |
Aug 28, 2020 | 154.48 | 156.09 | 151.98 | 152.67 | 2,399,400 | -0.48(-0.31%) |
Aug 27, 2020 | 158.00 | 158.90 | 150.34 | 153.15 | 3,918,112 | -5.85(-3.68%) |
Aug 26, 2020 | 154.92 | 163.14 | 154.34 | 159.00 | 5,390,747 | +4.87(+3.16%) |
Aug 25, 2020 | 148.25 | 155.00 | 147.30 | 154.13 | 3,643,182 | +3.72(+2.47%) |
Aug 24, 2020 | 149.79 | 152.19 | 144.26 | 150.41 | 4,436,843 | +2.99(+2.03%) |
Aug 21, 2020 | 153.28 | 154.28 | 145.90 | 147.42 | 3,934,000 | -5.22(-3.42%) |
Aug 20, 2020 | 151.30 | 153.34 | 145.76 | 152.64 | 4,175,052 | +2.08(+1.38%) |
Aug 19, 2020 | 151.77 | 154.25 | 146.30 | 150.56 | 5,437,378 | +4.58(+3.14%) |
Aug 18, 2020 | 148.00 | 152.51 | 141.03 | 145.98 | 12,360,337 | +11.70(+8.71%) |
Aug 17, 2020 | 128.92 | 134.44 | 127.23 | 134.28 | 6,067,347 | +7.78(+6.15%) |
Aug 14, 2020 | 128.31 | 129.67 | 124.39 | 126.50 | 3,299,400 | -1.50(-1.17%) |
Aug 13, 2020 | 128.00 | 130.65 | 126.50 | 128.00 | 4,052,377 | +1.08(+0.85%) |
Aug 12, 2020 | 122.49 | 128.68 | 121.37 | 126.92 | 3,836,710 | +6.56(+5.45%) |
Aug 11, 2020 | 122.85 | 127.79 | 118.08 | 120.36 | 3,964,152 | -2.34(-1.91%) |
Aug 10, 2020 | 132.66 | 135.52 | 120.34 | 122.70 | 5,945,300 | -6.30(-4.88%) |
Aug 07, 2020 | 137.27 | 140.44 | 127.64 | 129.00 | 5,050,200 | -9.21(-6.66%) |
Aug 06, 2020 | 146.99 | 146.99 | 137.04 | 138.21 | 4,497,002 | -7.26(-4.99%) |
Aug 05, 2020 | 140.51 | 146.69 | 140.05 | 145.47 | 4,580,881 | +7.96(+5.79%) |
Aug 04, 2020 | 132.86 | 138.54 | 131.74 | 137.51 | 4,474,297 | +4.76(+3.59%) |
Aug 03, 2020 | 124.92 | 134.33 | 124.50 | 132.75 | 4,577,056 | +10.55(+8.63%) |
Jul 31, 2020 | 124.51 | 125.84 | 120.10 | 122.20 | 4,137,600 | -0.09(-0.07%) |
Jul 30, 2020 | 118.52 | 122.55 | 118.14 | 122.29 | 3,662,588 | +3.60(+3.03%) |
Jul 29, 2020 | 119.17 | 120.34 | 116.91 | 118.69 | 2,384,415 | +2.69(+2.32%) |
Jul 28, 2020 | 115.63 | 118.75 | 114.14 | 116.00 | 2,935,555 | +1.82(+1.59%) |
Jul 27, 2020 | 110.48 | 115.02 | 109.17 | 114.18 | 3,496,759 | +7.06(+6.59%) |
Jul 24, 2020 | 105.43 | 108.20 | 101.70 | 107.12 | 3,797,700 | -1.83(-1.68%) |
Jul 23, 2020 | 114.65 | 114.96 | 107.20 | 108.95 | 2,744,077 | -5.70(-4.97%) |
Jul 22, 2020 | 115.93 | 116.75 | 113.16 | 114.65 | 1,396,550 | -0.80(-0.69%) |
Jul 21, 2020 | 118.32 | 120.45 | 114.68 | 115.45 | 2,528,391 | +0.20(+0.17%) |
Jul 20, 2020 | 111.90 | 117.99 | 111.14 | 115.25 | 3,509,373 | +6.21(+5.70%) |
Jul 17, 2020 | 110.17 | 111.76 | 107.87 | 109.04 | 1,699,200 | +0.04(+0.04%) |
Jul 16, 2020 | 109.60 | 110.49 | 106.88 | 109.00 | 3,043,913 | -4.21(-3.72%) |
Jul 15, 2020 | 114.51 | 116.74 | 112.63 | 113.21 | 2,941,349 | -0.09(-0.08%) |
Jul 14, 2020 | 111.15 | 113.54 | 106.01 | 113.30 | 5,619,340 | -0.35(-0.31%) |
Jul 13, 2020 | 123.17 | 125.29 | 113.58 | 113.65 | 4,958,334 | -7.35(-6.07%) |
Jul 10, 2020 | 121.53 | 122.38 | 118.45 | 121.00 | 2,501,200 | -2.05(-1.67%) |
Jul 09, 2020 | 129.71 | 129.72 | 119.00 | 123.05 | 5,192,290 | -1.41(-1.13%) |
Jul 08, 2020 | 118.02 | 127.61 | 118.01 | 124.46 | 7,606,364 | +11.56(+10.24%) |
Jul 07, 2020 | 113.44 | 116.12 | 111.34 | 112.90 | 4,917,268 | -1.51(-1.32%) |
Jul 06, 2020 | 122.50 | 123.50 | 113.18 | 114.41 | 5,473,465 | -3.21(-2.73%) |
Jul 02, 2020 | 117.85 | 119.23 | 115.33 | 117.62 | 3,278,100 | +3.16(+2.76%) |
Jul 01, 2020 | 108.28 | 116.76 | 108.28 | 114.46 | 4,727,414 | +7.22(+6.73%) |
Jun 30, 2020 | 109.08 | 110.42 | 107.05 | 107.24 | 2,911,262 | -1.53(-1.41%) |
Jun 29, 2020 | 104.98 | 110.64 | 101.61 | 108.77 | 4,477,458 | +3.57(+3.39%) |
Jun 26, 2020 | 103.54 | 107.80 | 101.61 | 105.20 | 4,453,900 | +0.88(+0.84%) |
Jun 25, 2020 | 103.00 | 105.70 | 101.20 | 104.32 | 4,464,488 | +0.68(+0.66%) |
Jun 24, 2020 | 110.38 | 111.87 | 100.66 | 103.64 | 10,781,997 | -7.46(-6.71%) |
Jun 23, 2020 | 115.20 | 116.00 | 110.12 | 111.10 | 8,159,777 | -2.29(-2.02%) |
Jun 22, 2020 | 107.81 | 113.78 | 107.58 | 113.39 | 6,731,712 | +6.45(+6.03%) |
Jun 19, 2020 | 108.17 | 110.13 | 106.70 | 106.94 | 7,589,600 | +0.46(+0.43%) |
Jun 18, 2020 | 109.00 | 109.80 | 102.52 | 106.48 | 6,712,405 | -0.33(-0.31%) |
Jun 17, 2020 | 99.57 | 107.92 | 99.50 | 106.81 | 7,326,716 | +6.01(+5.96%) |
Jun 16, 2020 | 102.49 | 102.49 | 96.86 | 100.80 | 5,710,660 | +3.55(+3.65%) |
Jun 15, 2020 | 91.28 | 98.68 | 90.63 | 97.25 | 5,161,593 | +4.27(+4.59%) |
Jun 12, 2020 | 92.00 | 94.52 | 90.56 | 92.98 | 4,234,600 | +4.40(+4.97%) |
Jun 11, 2020 | 90.00 | 91.67 | 86.60 | 88.58 | 7,983,148 | -3.58(-3.88%) |
Jun 10, 2020 | 91.52 | 92.93 | 89.94 | 92.16 | 4,520,245 | +1.38(+1.52%) |
Jun 09, 2020 | 90.72 | 91.58 | 89.64 | 90.78 | 3,751,108 | -0.10(-0.11%) |
Jun 08, 2020 | 90.00 | 93.18 | 89.78 | 90.88 | 6,408,148 | +1.18(+1.32%) |
Jun 05, 2020 | 86.52 | 89.94 | 85.61 | 89.70 | 5,178,800 | +4.39(+5.15%) |
Jun 04, 2020 | 88.00 | 88.20 | 83.68 | 85.31 | 5,841,589 | -2.76(-3.13%) |
Jun 03, 2020 | 87.18 | 88.16 | 86.13 | 88.07 | 6,449,296 | +1.21(+1.39%) |
Jun 02, 2020 | 83.00 | 86.86 | 82.52 | 86.86 | 4,724,409 | +4.39(+5.32%) |
Jun 01, 2020 | 80.08 | 82.62 | 80.08 | 82.47 | 4,526,405 | +2.67(+3.35%) |
May 29, 2020 | 76.03 | 79.89 | 75.11 | 79.80 | 4,960,000 | +4.14(+5.47%) |
May 28, 2020 | 77.98 | 80.37 | 75.28 | 75.66 | 6,486,129 | -3.25(-4.12%) |
May 27, 2020 | 83.69 | 83.75 | 73.93 | 78.91 | 11,286,811 | -4.25(-5.11%) |
May 26, 2020 | 81.07 | 83.80 | 80.66 | 83.16 | 7,286,526 | +4.16(+5.27%) |
May 22, 2020 | 78.01 | 79.19 | 76.07 | 79.00 | 6,901,900 | +1.19(+1.53%) |
May 21, 2020 | 72.40 | 78.54 | 72.26 | 77.81 | 11,052,302 | +5.41(+7.47%) |
May 20, 2020 | 70.00 | 73.97 | 69.90 | 72.40 | 10,280,546 | +4.13(+6.05%) |
May 19, 2020 | 69.75 | 72.80 | 68.10 | 68.27 | 14,056,112 | -1.22(-1.76%) |
May 18, 2020 | 66.00 | 69.95 | 65.43 | 69.49 | 9,974,007 | +7.53(+12.15%) |
May 15, 2020 | 60.09 | 62.19 | 60.00 | 61.96 | 6,439,500 | +0.37(+0.60%) |
May 14, 2020 | 61.00 | 61.59 | 59.26 | 61.59 | 5,293,252 | -0.39(-0.63%) |
May 13, 2020 | 63.00 | 64.00 | 60.69 | 61.98 | 5,419,541 | -0.72(-1.15%) |
May 12, 2020 | 63.00 | 64.39 | 61.07 | 62.70 | 3,723,694 | -0.21(-0.33%) |
May 11, 2020 | 61.87 | 63.79 | 61.58 | 62.91 | 3,545,133 | +0.42(+0.67%) |
May 08, 2020 | 61.16 | 63.30 | 60.67 | 62.49 | 3,234,100 | +2.12(+3.51%) |
May 07, 2020 | 62.11 | 62.19 | 57.72 | 60.37 | 6,622,451 | -1.32(-2.14%) |
May 06, 2020 | 58.05 | 62.56 | 57.61 | 61.69 | 8,234,476 | +3.76(+6.49%) |
May 05, 2020 | 56.77 | 59.44 | 55.97 | 57.93 | 4,678,378 | +2.70(+4.89%) |
May 04, 2020 | 53.85 | 55.73 | 53.85 | 55.23 | 2,677,339 | +0.45(+0.82%) |
May 01, 2020 | 53.89 | 55.04 | 53.35 | 54.78 | 2,054,000 | -0.80(-1.44%) |
Apr 30, 2020 | 56.16 | 56.75 | 55.30 | 55.58 | 2,167,388 | +0.06(+0.11%) |
Apr 29, 2020 | 53.57 | 55.83 | 53.43 | 55.52 | 2,828,889 | +2.22(+4.17%) |
Apr 28, 2020 | 56.49 | 56.80 | 52.77 | 53.30 | 4,565,736 | -2.04(-3.69%) |
Apr 27, 2020 | 55.46 | 56.00 | 54.51 | 55.34 | 3,311,534 | +0.95(+1.75%) |
Apr 24, 2020 | 54.22 | 54.72 | 53.52 | 54.39 | 2,330,100 | +0.76(+1.42%) |
Apr 23, 2020 | 54.10 | 54.92 | 53.07 | 53.63 | 2,736,908 | -0.41(-0.76%) |
Apr 22, 2020 | 54.11 | 55.10 | 52.88 | 54.04 | 3,068,016 | +2.06(+3.96%) |
Apr 21, 2020 | 53.54 | 54.04 | 50.35 | 51.98 | 3,772,012 | -2.24(-4.13%) |
Apr 20, 2020 | 52.46 | 54.98 | 52.25 | 54.22 | 2,513,154 | +1.20(+2.26%) |
Apr 17, 2020 | 55.25 | 55.25 | 52.67 | 53.02 | 3,781,400 | -0.93(-1.72%) |
Apr 16, 2020 | 51.60 | 54.47 | 51.41 | 53.95 | 6,894,716 | +4.17(+8.38%) |
Apr 15, 2020 | 49.47 | 50.62 | 48.11 | 49.78 | 2,414,189 | -0.44(-0.88%) |
Apr 14, 2020 | 47.72 | 50.65 | 47.57 | 50.22 | 4,886,525 | +3.23(+6.87%) |
Apr 13, 2020 | 44.74 | 47.56 | 44.46 | 46.99 | 2,664,346 | +1.92(+4.26%) |
Apr 09, 2020 | 46.50 | 47.90 | 44.85 | 45.07 | 3,649,900 | -0.38(-0.84%) |
Apr 08, 2020 | 45.40 | 46.10 | 44.81 | 45.45 | 1,896,399 | +0.23(+0.51%) |
Apr 07, 2020 | 46.06 | 46.74 | 44.50 | 45.22 | 4,112,810 | +0.42(+0.94%) |
Apr 06, 2020 | 43.97 | 45.75 | 43.72 | 44.80 | 3,309,520 | +2.70(+6.41%) |
Apr 03, 2020 | 43.40 | 44.39 | 40.41 | 42.10 | 5,554,300 | -2.48(-5.56%) |
Apr 02, 2020 | 42.77 | 44.71 | 42.62 | 44.58 | 2,732,210 | +1.41(+3.27%) |
Apr 01, 2020 | 43.00 | 43.93 | 42.22 | 43.17 | 3,713,883 | -1.14(-2.57%) |
Mar 31, 2020 | 44.14 | 45.11 | 43.76 | 44.31 | 2,682,881 | -0.15(-0.34%) |
Mar 30, 2020 | 44.00 | 44.50 | 42.50 | 44.46 | 3,071,427 | +0.53(+1.21%) |
Mar 27, 2020 | 44.31 | 46.00 | 43.50 | 43.93 | 4,147,200 | -1.81(-3.96%) |
Mar 26, 2020 | 45.38 | 46.48 | 44.64 | 45.74 | 5,064,983 | +1.70(+3.86%) |
Mar 25, 2020 | 43.47 | 46.36 | 42.49 | 44.04 | 4,203,347 | +1.20(+2.80%) |
Mar 24, 2020 | 41.74 | 43.75 | 41.24 | 42.84 | 6,361,695 | +4.39(+11.42%) |
Mar 23, 2020 | 38.10 | 38.76 | 35.61 | 38.45 | 5,623,750 | +0.45(+1.18%) |
Mar 20, 2020 | 41.70 | 42.33 | 37.99 | 38.00 | 5,849,000 | -1.70(-4.28%) |
Mar 19, 2020 | 41.08 | 41.31 | 38.02 | 39.70 | 7,276,912 | -2.26(-5.39%) |
Mar 18, 2020 | 41.13 | 41.96 | 36.28 | 41.96 | 7,568,686 | -2.30(-5.20%) |
Mar 17, 2020 | 41.87 | 45.00 | 40.50 | 44.26 | 5,393,877 | +3.18(+7.74%) |
Mar 16, 2020 | 38.50 | 43.29 | 38.50 | 41.08 | 6,871,063 | -3.43(-7.71%) |
Mar 13, 2020 | 44.93 | 45.11 | 42.37 | 44.51 | 6,643,100 | +2.88(+6.92%) |
Mar 12, 2020 | 44.00 | 44.40 | 41.47 | 41.63 | 8,730,615 | -6.39(-13.31%) |
Mar 11, 2020 | 49.04 | 50.50 | 47.27 | 48.02 | 3,794,034 | -2.67(-5.27%) |
Mar 10, 2020 | 48.00 | 50.77 | 47.82 | 50.69 | 7,620,006 | +4.78(+10.41%) |
Mar 09, 2020 | 45.99 | 47.18 | 44.99 | 45.91 | 7,508,396 | -4.44(-8.82%) |
Mar 06, 2020 | 50.66 | 51.17 | 47.86 | 50.35 | 5,801,700 | -2.21(-4.20%) |
Mar 05, 2020 | 51.01 | 52.77 | 50.38 | 52.56 | 4,235,233 | +0.04(+0.08%) |
Mar 04, 2020 | 50.80 | 52.58 | 50.20 | 52.52 | 5,616,094 | +3.57(+7.29%) |
Mar 03, 2020 | 49.58 | 51.59 | 48.24 | 48.95 | 10,993,295 | +0.91(+1.89%) |
Mar 02, 2020 | 46.21 | 48.22 | 45.15 | 48.04 | 7,249,910 | +2.98(+6.61%) |
Feb 28, 2020 | 43.64 | 45.54 | 43.50 | 45.06 | 5,057,600 | -0.01(-0.02%) |
Feb 27, 2020 | 45.01 | 46.90 | 43.31 | 45.07 | 8,818,182 | -1.35(-2.91%) |
Feb 26, 2020 | 46.77 | 47.91 | 46.28 | 46.42 | 3,198,195 | -0.28(-0.60%) |
Feb 25, 2020 | 49.46 | 49.79 | 46.06 | 46.70 | 6,217,186 | -1.50(-3.11%) |
Feb 24, 2020 | 48.68 | 49.48 | 46.95 | 48.20 | 8,967,200 | -3.65(-7.04%) |
Feb 21, 2020 | 52.17 | 52.39 | 51.45 | 51.85 | 5,698,700 | -0.63(-1.20%) |
Feb 20, 2020 | 51.16 | 52.51 | 50.87 | 52.48 | 9,303,428 | +1.28(+2.50%) |
Feb 19, 2020 | 50.34 | 51.21 | 49.78 | 51.20 | 4,737,468 | +1.36(+2.73%) |
Feb 18, 2020 | 49.27 | 49.88 | 48.80 | 49.84 | 5,075,952 | +1.35(+2.78%) |
Feb 14, 2020 | 48.50 | 49.33 | 48.16 | 48.49 | 3,698,100 | +0.54(+1.13%) |
Feb 13, 2020 | 47.10 | 48.40 | 47.04 | 47.95 | 7,356,095 | +1.02(+2.17%) |
Feb 12, 2020 | 46.59 | 47.14 | 46.44 | 46.93 | 2,096,057 | +0.59(+1.27%) |
Feb 11, 2020 | 45.71 | 46.67 | 45.38 | 46.34 | 2,793,674 | +1.18(+2.61%) |
Feb 10, 2020 | 46.06 | 46.30 | 44.95 | 45.16 | 3,369,635 | -1.04(-2.25%) |
Feb 07, 2020 | 46.58 | 46.71 | 45.53 | 46.20 | 3,073,200 | +0.48(+1.05%) |
Feb 06, 2020 | 46.08 | 46.78 | 44.85 | 45.72 | 2,672,623 | -0.09(-0.20%) |
Feb 05, 2020 | 47.50 | 47.51 | 45.73 | 45.81 | 4,292,993 | -1.01(-2.16%) |
Feb 04, 2020 | 46.97 | 47.11 | 46.07 | 46.82 | 3,840,795 | +0.45(+0.97%) |
Feb 03, 2020 | 45.37 | 46.50 | 45.25 | 46.37 | 3,350,573 | +1.13(+2.50%) |
Jan 31, 2020 | 45.28 | 45.58 | 44.81 | 45.24 | 2,784,400 | -0.35(-0.77%) |
Jan 30, 2020 | 44.72 | 45.63 | 44.52 | 45.59 | 1,541,076 | +0.45(+1.00%) |
Jan 29, 2020 | 45.76 | 46.29 | 45.03 | 45.14 | 2,058,969 | +0.11(+0.24%) |
Jan 28, 2020 | 45.00 | 45.31 | 44.51 | 45.03 | 1,559,923 | +0.68(+1.53%) |
Jan 27, 2020 | 42.60 | 44.45 | 42.60 | 44.35 | 3,062,770 | -0.98(-2.16%) |
Jan 24, 2020 | 46.06 | 46.50 | 44.35 | 45.33 | 5,869,400 | +0.58(+1.30%) |
Jan 23, 2020 | 44.25 | 45.01 | 43.74 | 44.75 | 4,138,670 | +0.39(+0.88%) |
Jan 22, 2020 | 43.55 | 45.15 | 42.90 | 44.36 | 10,447,882 | +3.05(+7.38%) |
Jan 21, 2020 | 41.01 | 41.40 | 40.33 | 41.31 | 4,195,536 | +0.03(+0.07%) |
Jan 17, 2020 | 40.75 | 41.34 | 40.70 | 41.28 | 3,217,600 | +0.32(+0.78%) |
Jan 16, 2020 | 40.65 | 41.02 | 40.19 | 40.96 | 2,355,334 | +0.54(+1.34%) |
Jan 15, 2020 | 40.40 | 40.95 | 39.91 | 40.42 | 2,312,328 | +0.48(+1.20%) |
Jan 14, 2020 | 40.00 | 40.27 | 39.15 | 39.94 | 3,445,839 | -0.08(-0.20%) |
Jan 13, 2020 | 39.71 | 40.37 | 39.60 | 40.02 | 1,647,269 | +0.44(+1.11%) |
Jan 10, 2020 | 40.76 | 40.91 | 39.34 | 39.58 | 3,360,900 | -0.95(-2.34%) |
Jan 09, 2020 | 40.79 | 40.90 | 40.04 | 40.53 | 3,129,720 | +0.37(+0.92%) |
Jan 08, 2020 | 41.00 | 41.39 | 40.06 | 40.16 | 3,201,030 | -0.85(-2.07%) |
Jan 07, 2020 | 40.50 | 41.80 | 40.35 | 41.01 | 3,948,222 | +0.53(+1.31%) |
Jan 06, 2020 | 40.07 | 41.03 | 40.03 | 40.48 | 4,049,150 | -0.01(-0.02%) |
Jan 03, 2020 | 39.44 | 40.65 | 39.40 | 40.49 | 5,237,900 | +0.45(+1.12%) |
Jan 02, 2020 | 41.00 | 41.19 | 39.46 | 40.04 | 5,857,026 | -0.18(-0.45%) |
Dec 31, 2019 | 38.98 | 40.62 | 38.81 | 40.22 | 3,517,200 | +1.01(+2.58%) |
Dec 30, 2019 | 39.86 | 40.00 | 38.34 | 39.21 | 3,066,121 | -0.09(-0.23%) |
Dec 27, 2019 | 39.37 | 39.59 | 38.77 | 39.30 | 1,532,500 | +0.22(+0.56%) |
Dec 26, 2019 | 39.10 | 39.50 | 38.88 | 39.08 | 1,921,742 | -0.04(-0.10%) |
Dec 24, 2019 | 38.99 | 39.45 | 38.75 | 39.12 | 702,900 | +0.27(+0.69%) |
Dec 23, 2019 | 38.72 | 39.36 | 38.52 | 38.85 | 2,662,237 | -0.16(-0.41%) |
Dec 20, 2019 | 39.00 | 39.13 | 38.05 | 39.01 | 3,745,400 | +0.19(+0.49%) |
Dec 19, 2019 | 37.75 | 39.20 | 37.63 | 38.82 | 5,935,631 | +1.21(+3.22%) |
Dec 18, 2019 | 37.93 | 38.02 | 36.80 | 37.61 | 7,190,718 | -0.39(-1.03%) |
Dec 17, 2019 | 38.46 | 38.48 | 37.70 | 38.00 | 4,825,233 | +0.00(+0.00%) |
Dec 16, 2019 | 37.00 | 38.13 | 36.85 | 38.00 | 3,912,109 | +1.20(+3.26%) |
Dec 13, 2019 | 37.17 | 37.68 | 36.67 | 36.80 | 2,941,100 | -0.55(-1.47%) |
Dec 12, 2019 | 36.63 | 37.48 | 36.26 | 37.35 | 4,489,463 | +0.58(+1.58%) |
Dec 11, 2019 | 36.63 | 36.80 | 36.01 | 36.77 | 5,570,247 | +0.14(+0.38%) |
Dec 10, 2019 | 36.82 | 37.10 | 36.41 | 36.63 | 3,343,015 | -0.11(-0.30%) |
Dec 09, 2019 | 37.94 | 38.00 | 36.73 | 36.74 | 3,535,662 | -1.07(-2.83%) |
Dec 06, 2019 | 38.20 | 38.97 | 37.56 | 37.81 | 3,418,600 | -0.03(-0.08%) |
Dec 05, 2019 | 37.54 | 38.31 | 37.06 | 37.84 | 6,288,208 | +0.75(+2.02%) |
Dec 04, 2019 | 37.18 | 37.43 | 36.81 | 37.09 | 1,419,463 | +0.32(+0.87%) |
Dec 03, 2019 | 35.72 | 37.02 | 35.30 | 36.77 | 4,915,802 | +0.20(+0.55%) |
Dec 02, 2019 | 37.08 | 37.08 | 35.87 | 36.57 | 3,058,019 | -0.47(-1.27%) |
Nov 29, 2019 | 37.52 | 37.73 | 36.81 | 37.04 | 2,219,200 | -0.74(-1.96%) |
Nov 27, 2019 | 37.95 | 37.98 | 37.31 | 37.78 | 3,038,100 | +0.03(+0.08%) |
Nov 26, 2019 | 37.35 | 38.09 | 37.22 | 37.75 | 4,103,718 | +0.40(+1.07%) |
Nov 25, 2019 | 37.36 | 38.05 | 37.12 | 37.35 | 6,603,204 | +0.08(+0.21%) |
Nov 22, 2019 | 37.07 | 37.57 | 36.54 | 37.27 | 3,372,600 | +0.05(+0.13%) |
Nov 21, 2019 | 37.28 | 37.46 | 36.64 | 37.22 | 1,894,622 | -0.05(-0.13%) |
Nov 20, 2019 | 37.02 | 38.98 | 36.69 | 37.27 | 4,863,310 | +0.26(+0.70%) |
Nov 19, 2019 | 36.87 | 37.12 | 36.02 | 37.01 | 2,673,251 | +0.38(+1.04%) |
Nov 18, 2019 | 36.55 | 37.88 | 36.16 | 36.63 | 4,204,369 | +0.25(+0.69%) |
Nov 15, 2019 | 36.92 | 37.03 | 35.95 | 36.38 | 6,799,000 | -0.54(-1.46%) |
Nov 14, 2019 | 35.62 | 36.92 | 35.34 | 36.92 | 12,039,383 | +1.74(+4.95%) |
Nov 13, 2019 | 35.05 | 37.01 | 34.89 | 35.18 | 11,671,032 | -1.58(-4.30%) |
Nov 12, 2019 | 35.66 | 37.47 | 35.65 | 36.76 | 14,264,393 | +5.76(+18.58%) |
Nov 11, 2019 | 31.16 | 31.50 | 30.50 | 31.00 | 5,340,900 | -0.70(-2.21%) |
Nov 08, 2019 | 30.90 | 31.72 | 30.74 | 31.70 | 4,041,200 | +0.75(+2.42%) |
Nov 07, 2019 | 30.74 | 31.25 | 30.32 | 30.95 | 5,439,183 | +0.30(+0.98%) |
Nov 06, 2019 | 30.38 | 30.78 | 30.29 | 30.65 | 2,841,630 | +0.10(+0.33%) |
Nov 05, 2019 | 31.00 | 31.14 | 30.15 | 30.55 | 6,273,413 | -0.34(-1.10%) |
Nov 04, 2019 | 30.00 | 31.00 | 29.94 | 30.89 | 3,026,605 | +0.99(+3.31%) |
Nov 01, 2019 | 30.12 | 30.15 | 29.11 | 29.90 | 2,548,000 | +0.14(+0.47%) |
Oct 31, 2019 | 29.75 | 30.00 | 29.03 | 29.76 | 1,770,467 | -0.22(-0.73%) |
Oct 30, 2019 | 29.50 | 29.88 | 29.11 | 29.98 | 1,307,559 | +0.63(+2.15%) |
Oct 29, 2019 | 29.72 | 29.90 | 28.64 | 29.35 | 3,179,127 | +0.23(+0.79%) |
Oct 28, 2019 | 28.73 | 29.34 | 28.52 | 29.12 | 2,158,773 | +0.62(+2.18%) |
Oct 25, 2019 | 28.11 | 28.63 | 27.51 | 28.50 | 3,700,700 | +0.45(+1.60%) |
Oct 24, 2019 | 27.22 | 28.34 | 27.21 | 28.05 | 2,769,569 | +0.79(+2.90%) |
Oct 23, 2019 | 26.77 | 27.65 | 26.65 | 27.26 | 3,985,165 | +0.56(+2.10%) |
Oct 22, 2019 | 27.23 | 27.93 | 26.66 | 26.70 | 3,705,159 | -0.53(-1.95%) |
Oct 21, 2019 | 26.98 | 27.43 | 26.41 | 27.23 | 4,066,636 | +0.25(+0.93%) |
Oct 18, 2019 | 27.56 | 27.73 | 26.72 | 26.98 | 4,589,500 | -0.85(-3.05%) |
Oct 17, 2019 | 28.52 | 28.78 | 27.75 | 27.83 | 2,370,454 | -0.26(-0.93%) |
Oct 16, 2019 | 28.10 | 28.45 | 27.77 | 28.09 | 1,522,587 | -0.19(-0.67%) |
Oct 15, 2019 | 27.51 | 28.64 | 27.51 | 28.28 | 5,751,343 | +0.78(+2.84%) |
Oct 14, 2019 | 28.30 | 28.44 | 27.29 | 27.50 | 2,233,378 | -0.42(-1.50%) |
Oct 11, 2019 | 28.50 | 28.84 | 27.91 | 27.92 | 3,358,000 | +0.07(+0.25%) |
Oct 10, 2019 | 28.44 | 28.51 | 27.13 | 27.85 | 5,420,009 | -0.77(-2.69%) |
Oct 09, 2019 | 28.27 | 29.00 | 28.21 | 28.62 | 5,267,884 | +0.77(+2.76%) |
Oct 08, 2019 | 30.15 | 30.30 | 27.78 | 27.85 | 10,546,705 | -2.69(-8.81%) |
Oct 07, 2019 | 30.95 | 31.34 | 29.93 | 30.54 | 3,798,155 | -0.46(-1.48%) |
Oct 04, 2019 | 31.22 | 31.37 | 30.62 | 31.00 | 2,600,500 | -0.15(-0.48%) |
Oct 03, 2019 | 30.09 | 31.46 | 30.03 | 31.15 | 3,535,143 | +1.08(+3.59%) |
Oct 02, 2019 | 31.02 | 31.15 | 29.86 | 30.07 | 2,522,498 | -1.22(-3.90%) |