Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.26 | 74.40 | 72.91 | 73.40 | 34,058,312 | +0.01(+0.02%) |
Sep 29, 2020 | 73.44 | 73.75 | 72.86 | 73.38 | 19,602,742 | +0.24(+0.33%) |
Sep 28, 2020 | 73.63 | 73.76 | 72.38 | 73.14 | 40,194,488 | +0.98(+1.35%) |
Sep 25, 2020 | 71.55 | 72.42 | 70.59 | 72.17 | 26,496,116 | +0.83(+1.17%) |
Sep 24, 2020 | 70.47 | 72.10 | 70.41 | 71.33 | 29,029,456 | +0.65(+0.92%) |
Sep 23, 2020 | 72.86 | 72.97 | 70.31 | 70.68 | 33,167,880 | -2.51(-3.43%) |
Sep 22, 2020 | 72.42 | 73.39 | 71.64 | 73.19 | 31,669,376 | +1.71(+2.40%) |
Sep 21, 2020 | 71.92 | 72.34 | 70.25 | 71.48 | 57,808,248 | -1.44(-1.97%) |
Sep 18, 2020 | 74.82 | 75.06 | 71.77 | 72.92 | 62,146,640 | -1.78(-2.38%) |
Sep 17, 2020 | 74.72 | 75.33 | 73.42 | 74.69 | 37,634,316 | -1.27(-1.67%) |
Sep 16, 2020 | 77.69 | 78.01 | 75.90 | 75.96 | 26,265,916 | -1.03(-1.33%) |
Sep 15, 2020 | 76.71 | 77.89 | 76.50 | 76.98 | 26,609,886 | +1.11(+1.46%) |
Sep 14, 2020 | 76.86 | 78.11 | 75.70 | 75.88 | 33,957,416 | -0.07(-0.09%) |
Sep 11, 2020 | 76.71 | 78.67 | 74.78 | 75.95 | 31,976,346 | -0.56(-0.74%) |
Sep 10, 2020 | 77.94 | 79.11 | 76.20 | 76.51 | 32,399,386 | -1.25(-1.60%) |
Sep 09, 2020 | 77.79 | 78.36 | 76.72 | 77.76 | 35,518,812 | +1.23(+1.60%) |
Sep 08, 2020 | 76.59 | 78.10 | 76.31 | 76.53 | 52,258,980 | -2.93(-3.69%) |
Sep 04, 2020 | 81.12 | 82.16 | 77.29 | 79.46 | 52,229,368 | -2.54(-3.09%) |
Sep 03, 2020 | 85.39 | 85.39 | 80.66 | 82.00 | 62,174,632 | -4.32(-5.00%) |
Sep 02, 2020 | 83.59 | 86.56 | 83.22 | 86.32 | 50,233,536 | +3.37(+4.07%) |
Sep 01, 2020 | 81.74 | 83.19 | 81.52 | 82.94 | 36,564,120 | +1.33(+1.62%) |
Aug 31, 2020 | 82.30 | 82.30 | 81.42 | 81.62 | 36,490,636 | -0.51(-0.62%) |
Aug 28, 2020 | 81.58 | 82.26 | 81.44 | 82.13 | 30,028,132 | +0.50(+0.62%) |
Aug 27, 2020 | 82.59 | 82.66 | 81.20 | 81.62 | 37,268,340 | -0.90(-1.09%) |
Aug 26, 2020 | 80.31 | 82.87 | 80.09 | 82.53 | 71,679,856 | +2.21(+2.75%) |
Aug 25, 2020 | 79.01 | 80.49 | 79.01 | 80.32 | 42,685,740 | +1.00(+1.26%) |
Aug 24, 2020 | 79.61 | 80.62 | 78.94 | 79.32 | 28,233,292 | +0.39(+0.49%) |
Aug 21, 2020 | 78.76 | 79.80 | 78.31 | 78.93 | 28,960,918 | -0.07(-0.08%) |
Aug 20, 2020 | 77.08 | 79.20 | 76.82 | 79.00 | 34,173,364 | +1.71(+2.21%) |
Aug 19, 2020 | 77.58 | 78.59 | 77.11 | 77.29 | 33,240,482 | -0.55(-0.71%) |
Aug 18, 2020 | 76.22 | 78.03 | 76.10 | 77.84 | 40,581,708 | +2.03(+2.68%) |
Aug 17, 2020 | 75.65 | 76.19 | 75.31 | 75.81 | 27,600,512 | +0.51(+0.68%) |
Aug 14, 2020 | 75.70 | 76.01 | 75.06 | 75.30 | 27,134,842 | -0.54(-0.71%) |
Aug 13, 2020 | 75.43 | 76.78 | 75.31 | 75.84 | 29,129,410 | +0.59(+0.79%) |
Aug 12, 2020 | 74.19 | 75.53 | 74.18 | 75.25 | 28,774,266 | +1.31(+1.78%) |
Aug 11, 2020 | 74.54 | 75.41 | 73.82 | 73.93 | 29,111,250 | -0.79(-1.05%) |
Aug 10, 2020 | 74.27 | 75.12 | 73.57 | 74.72 | 25,817,064 | +0.08(+0.11%) |
Aug 07, 2020 | 74.91 | 75.76 | 74.00 | 74.64 | 31,591,908 | -0.28(-0.37%) |
Aug 06, 2020 | 73.50 | 75.03 | 73.22 | 74.92 | 39,950,268 | +1.32(+1.80%) |
Aug 05, 2020 | 73.38 | 74.04 | 73.09 | 73.60 | 39,640,596 | +0.43(+0.59%) |
Aug 04, 2020 | 73.74 | 74.19 | 72.85 | 73.17 | 38,092,416 | -0.47(-0.64%) |
Aug 03, 2020 | 74.25 | 74.44 | 73.20 | 73.64 | 46,664,020 | -0.42(-0.57%) |
Jul 31, 2020 | 75.17 | 75.36 | 72.62 | 74.06 | 68,658,040 | -2.42(-3.17%) |
Jul 30, 2020 | 74.76 | 76.81 | 74.53 | 76.49 | 33,423,190 | +0.47(+0.62%) |
Jul 29, 2020 | 75.23 | 76.48 | 74.98 | 76.01 | 22,147,954 | +1.08(+1.45%) |
Jul 28, 2020 | 76.17 | 76.24 | 74.80 | 74.93 | 34,073,888 | -1.49(-1.95%) |
Jul 27, 2020 | 76.13 | 76.96 | 75.67 | 76.42 | 24,940,288 | +0.92(+1.21%) |
Jul 24, 2020 | 74.86 | 75.80 | 74.34 | 75.51 | 30,923,148 | -0.19(-0.25%) |
Jul 23, 2020 | 78.26 | 78.50 | 75.28 | 75.70 | 32,558,608 | -2.64(-3.37%) |
Jul 22, 2020 | 77.94 | 78.41 | 77.22 | 78.34 | 18,658,608 | +0.50(+0.65%) |
Jul 21, 2020 | 79.26 | 79.26 | 77.63 | 77.83 | 24,375,206 | -0.36(-0.47%) |
Jul 20, 2020 | 75.68 | 78.43 | 75.09 | 78.20 | 31,173,474 | +2.51(+3.31%) |
Jul 17, 2020 | 75.99 | 76.09 | 74.84 | 75.69 | 29,173,160 | -0.12(-0.16%) |
Jul 16, 2020 | 74.91 | 75.85 | 74.23 | 75.81 | 30,416,492 | +0.22(+0.29%) |
Jul 15, 2020 | 76.07 | 76.68 | 74.81 | 75.60 | 32,244,790 | -0.35(-0.46%) |
Jul 14, 2020 | 74.43 | 76.06 | 74.09 | 75.94 | 31,717,472 | +0.46(+0.61%) |
Jul 13, 2020 | 77.41 | 78.77 | 75.18 | 75.48 | 36,957,408 | -1.52(-1.97%) |
Jul 10, 2020 | 75.22 | 77.10 | 74.74 | 77.00 | 37,176,256 | +1.54(+2.04%) |
Jul 09, 2020 | 75.24 | 76.05 | 74.32 | 75.46 | 28,493,608 | +0.60(+0.80%) |
Jul 08, 2020 | 74.63 | 75.21 | 74.20 | 74.86 | 25,011,308 | +0.69(+0.93%) |
Jul 07, 2020 | 74.42 | 75.75 | 74.09 | 74.17 | 29,185,354 | -0.53(-0.70%) |
Jul 06, 2020 | 73.92 | 75.24 | 73.56 | 74.70 | 31,309,088 | +1.55(+2.12%) |
Jul 02, 2020 | 72.26 | 74.06 | 72.24 | 73.15 | 37,230,316 | +1.33(+1.85%) |
Jul 01, 2020 | 70.47 | 72.07 | 70.41 | 71.82 | 35,533,928 | +1.22(+1.73%) |
Jun 30, 2020 | 69.44 | 70.85 | 69.12 | 70.60 | 40,883,792 | +0.93(+1.34%) |
Jun 29, 2020 | 67.83 | 69.70 | 67.27 | 69.67 | 36,236,308 | +1.75(+2.58%) |
Jun 26, 2020 | 71.49 | 71.59 | 67.52 | 67.92 | 85,449,128 | -4.07(-5.65%) |
Jun 25, 2020 | 71.41 | 72.06 | 70.92 | 71.98 | 24,617,982 | +0.47(+0.65%) |
Jun 24, 2020 | 72.99 | 73.69 | 71.41 | 71.52 | 35,120,660 | -1.62(-2.22%) |
Jun 23, 2020 | 72.70 | 73.71 | 72.18 | 73.14 | 28,621,452 | +0.63(+0.86%) |
Jun 22, 2020 | 71.37 | 72.55 | 71.08 | 72.51 | 30,869,248 | +1.01(+1.41%) |
Jun 19, 2020 | 72.12 | 72.31 | 70.99 | 71.50 | 63,227,868 | -0.21(-0.30%) |
Jun 18, 2020 | 72.38 | 72.49 | 71.27 | 71.72 | 31,659,826 | -0.76(-1.04%) |
Jun 17, 2020 | 72.28 | 72.92 | 71.49 | 72.47 | 31,012,050 | +0.42(+0.58%) |
Jun 16, 2020 | 72.18 | 72.67 | 71.21 | 72.05 | 34,246,428 | +1.14(+1.61%) |
Jun 15, 2020 | 69.46 | 71.16 | 69.32 | 70.91 | 30,136,374 | +0.33(+0.47%) |
Jun 12, 2020 | 71.34 | 71.77 | 69.22 | 70.58 | 38,970,296 | +0.47(+0.67%) |
Jun 11, 2020 | 72.00 | 72.64 | 70.02 | 70.11 | 39,838,284 | -3.10(-4.23%) |
Jun 10, 2020 | 72.89 | 73.63 | 72.73 | 73.21 | 30,500,508 | +0.48(+0.67%) |
Jun 09, 2020 | 72.19 | 73.32 | 72.08 | 72.73 | 28,211,806 | +0.48(+0.66%) |
Jun 08, 2020 | 71.04 | 72.32 | 71.04 | 72.25 | 28,112,434 | +0.41(+0.57%) |
Jun 05, 2020 | 70.58 | 72.17 | 70.22 | 71.84 | 34,743,492 | +1.31(+1.86%) |
Jun 04, 2020 | 71.44 | 71.87 | 70.16 | 70.53 | 29,711,452 | -1.21(-1.68%) |
Jun 03, 2020 | 71.83 | 72.25 | 71.41 | 71.74 | 25,137,232 | -0.14(-0.20%) |
Jun 02, 2020 | 71.45 | 71.90 | 70.86 | 71.88 | 25,579,716 | +0.37(+0.52%) |
Jun 01, 2020 | 70.84 | 71.82 | 70.82 | 71.51 | 24,363,712 | +0.14(+0.20%) |
May 29, 2020 | 70.77 | 71.55 | 70.59 | 71.36 | 36,801,832 | +0.61(+0.86%) |
May 28, 2020 | 69.76 | 71.96 | 69.72 | 70.76 | 33,891,504 | -0.06(-0.08%) |
May 27, 2020 | 70.78 | 71.01 | 69.49 | 70.81 | 33,759,752 | +0.04(+0.06%) |
May 26, 2020 | 71.78 | 71.97 | 70.53 | 70.77 | 41,249,788 | +0.33(+0.47%) |
May 22, 2020 | 69.76 | 70.56 | 69.51 | 70.44 | 26,217,800 | +0.42(+0.60%) |
May 21, 2020 | 70.32 | 70.69 | 69.59 | 70.02 | 27,732,662 | -0.24(-0.34%) |
May 20, 2020 | 69.40 | 70.44 | 69.28 | 70.26 | 33,132,800 | +1.66(+2.42%) |
May 19, 2020 | 69.27 | 69.52 | 68.60 | 68.60 | 25,632,254 | -0.52(-0.76%) |
May 18, 2020 | 68.01 | 69.54 | 67.64 | 69.12 | 36,513,984 | +0.54(+0.78%) |
May 15, 2020 | 67.42 | 68.65 | 66.87 | 68.58 | 34,192,864 | +0.85(+1.26%) |
May 14, 2020 | 66.68 | 67.79 | 66.12 | 67.73 | 32,089,774 | +0.34(+0.50%) |
May 13, 2020 | 68.77 | 69.20 | 66.34 | 67.39 | 36,269,744 | -1.32(-1.92%) |
May 12, 2020 | 70.28 | 70.67 | 68.66 | 68.71 | 27,810,050 | -1.37(-1.96%) |
May 11, 2020 | 68.84 | 70.75 | 68.78 | 70.08 | 28,259,962 | +0.74(+1.07%) |
May 08, 2020 | 69.08 | 69.86 | 68.70 | 69.34 | 27,791,590 | +0.79(+1.15%) |
May 07, 2020 | 68.22 | 68.80 | 67.69 | 68.55 | 28,010,318 | +1.26(+1.87%) |
May 06, 2020 | 68.01 | 68.48 | 67.29 | 67.29 | 24,333,578 | -0.19(-0.28%) |
May 05, 2020 | 66.82 | 68.62 | 66.80 | 67.48 | 33,058,096 | +1.21(+1.83%) |
May 04, 2020 | 65.34 | 66.31 | 64.88 | 66.26 | 30,111,166 | +0.31(+0.47%) |
May 01, 2020 | 66.35 | 67.53 | 65.48 | 65.96 | 41,499,168 | -1.40(-2.08%) |
Apr 30, 2020 | 66.17 | 67.56 | 66.05 | 67.36 | 53,402,060 | +0.36(+0.54%) |
Apr 29, 2020 | 67.00 | 67.92 | 66.19 | 67.00 | 75,935,568 | +5.38(+8.74%) |
Apr 28, 2020 | 64.32 | 64.33 | 61.54 | 61.61 | 58,794,668 | -2.11(-3.31%) |
Apr 27, 2020 | 64.73 | 64.73 | 63.38 | 63.72 | 32,040,678 | -0.17(-0.27%) |
Apr 24, 2020 | 62.99 | 63.95 | 62.40 | 63.89 | 32,843,332 | +0.15(+0.24%) |
Apr 23, 2020 | 63.51 | 64.59 | 63.21 | 63.74 | 31,326,166 | +0.65(+1.04%) |
Apr 22, 2020 | 62.21 | 64.21 | 62.03 | 63.09 | 41,904,872 | +2.34(+3.85%) |
Apr 21, 2020 | 62.28 | 62.64 | 60.42 | 60.75 | 43,090,140 | -2.51(-3.97%) |
Apr 20, 2020 | 63.48 | 64.01 | 63.00 | 63.26 | 33,925,860 | -0.83(-1.30%) |
Apr 17, 2020 | 64.17 | 64.65 | 63.49 | 64.09 | 39,024,356 | +0.99(+1.57%) |
Apr 16, 2020 | 63.63 | 63.88 | 62.06 | 63.10 | 50,360,784 | +0.05(+0.08%) |
Apr 15, 2020 | 62.54 | 63.95 | 61.95 | 63.05 | 33,455,086 | -0.34(-0.53%) |
Apr 14, 2020 | 62.18 | 64.03 | 61.78 | 63.39 | 49,449,004 | +2.58(+4.24%) |
Apr 13, 2020 | 60.39 | 60.96 | 59.31 | 60.81 | 34,819,936 | +0.31(+0.50%) |
Apr 09, 2020 | 61.13 | 61.21 | 59.77 | 60.50 | 43,557,508 | +0.06(+0.10%) |
Apr 08, 2020 | 60.26 | 60.88 | 59.34 | 60.45 | 39,520,540 | +1.19(+2.00%) |
Apr 07, 2020 | 60.98 | 61.18 | 59.04 | 59.26 | 47,747,132 | -0.02(-0.03%) |
Apr 06, 2020 | 56.84 | 59.67 | 56.48 | 59.28 | 53,287,608 | +4.45(+8.11%) |
Apr 03, 2020 | 55.89 | 56.11 | 53.93 | 54.83 | 46,320,652 | -1.15(-2.05%) |
Apr 02, 2020 | 54.85 | 56.28 | 54.76 | 55.98 | 39,326,580 | +0.76(+1.38%) |
Apr 01, 2020 | 56.04 | 56.42 | 54.81 | 55.22 | 46,927,580 | -2.86(-4.92%) |
Mar 31, 2020 | 57.30 | 58.70 | 56.84 | 58.07 | 49,804,368 | +0.80(+1.39%) |
Mar 30, 2020 | 56.19 | 57.52 | 54.76 | 57.28 | 51,534,236 | +1.80(+3.25%) |
Mar 27, 2020 | 56.22 | 57.47 | 55.23 | 55.47 | 64,241,020 | -2.55(-4.39%) |
Mar 26, 2020 | 55.53 | 58.43 | 54.61 | 58.02 | 71,529,640 | +2.96(+5.38%) |
Mar 25, 2020 | 56.26 | 57.38 | 54.24 | 55.06 | 81,679,840 | -1.60(-2.82%) |
Mar 24, 2020 | 55.13 | 56.69 | 54.47 | 56.66 | 66,934,480 | +3.89(+7.37%) |
Mar 23, 2020 | 53.01 | 53.51 | 50.62 | 52.77 | 80,935,096 | -0.78(-1.46%) |
Mar 20, 2020 | 56.72 | 57.13 | 53.21 | 53.56 | 72,115,968 | -2.15(-3.85%) |
Mar 19, 2020 | 54.59 | 57.83 | 52.95 | 55.70 | 73,085,088 | +0.92(+1.69%) |
Mar 18, 2020 | 52.77 | 55.26 | 51.80 | 54.78 | 84,712,728 | -1.15(-2.05%) |
Mar 17, 2020 | 54.59 | 56.48 | 52.74 | 55.93 | 77,292,152 | +1.77(+3.27%) |
Mar 16, 2020 | 54.74 | 57.55 | 53.66 | 54.15 | 85,106,096 | -6.76(-11.10%) |
Mar 13, 2020 | 58.88 | 60.92 | 55.79 | 60.92 | 74,086,208 | +5.24(+9.40%) |
Mar 12, 2020 | 56.24 | 59.63 | 55.60 | 55.68 | 84,609,192 | -5.02(-8.27%) |
Mar 11, 2020 | 62.41 | 62.98 | 59.74 | 60.70 | 52,262,084 | -3.25(-5.08%) |
Mar 10, 2020 | 62.93 | 63.98 | 60.87 | 63.95 | 52,273,336 | +3.24(+5.33%) |
Mar 09, 2020 | 60.20 | 62.67 | 59.93 | 60.71 | 67,365,168 | -4.14(-6.38%) |
Mar 06, 2020 | 63.78 | 65.24 | 62.98 | 64.85 | 53,272,552 | -1.03(-1.56%) |
Mar 05, 2020 | 67.43 | 67.87 | 65.18 | 65.88 | 51,232,772 | -3.37(-4.87%) |
Mar 04, 2020 | 67.88 | 69.33 | 67.08 | 69.25 | 38,296,068 | +2.25(+3.36%) |
Mar 03, 2020 | 69.89 | 70.43 | 66.52 | 66.99 | 48,074,524 | -2.38(-3.44%) |
Mar 02, 2020 | 67.50 | 69.46 | 66.27 | 69.38 | 48,592,212 | +2.49(+3.72%) |
Feb 28, 2020 | 63.80 | 66.98 | 63.48 | 66.89 | 75,898,272 | +1.06(+1.61%) |
Feb 27, 2020 | 68.03 | 68.51 | 65.78 | 65.83 | 59,489,860 | -3.75(-5.39%) |
Feb 26, 2020 | 69.73 | 70.70 | 68.87 | 69.58 | 44,098,604 | +0.24(+0.34%) |
Feb 25, 2020 | 71.57 | 71.83 | 69.04 | 69.34 | 49,569,044 | -1.66(-2.33%) |
Feb 24, 2020 | 71.22 | 71.77 | 70.49 | 71.00 | 55,992,384 | -3.17(-4.28%) |
Feb 21, 2020 | 75.32 | 75.52 | 73.94 | 74.17 | 34,683,424 | -1.65(-2.18%) |
Feb 20, 2020 | 76.01 | 76.40 | 75.26 | 75.82 | 21,916,572 | -0.43(-0.56%) |
Feb 19, 2020 | 76.17 | 76.52 | 75.98 | 76.25 | 18,990,666 | +0.35(+0.46%) |
Feb 18, 2020 | 75.66 | 76.49 | 75.54 | 75.90 | 22,442,530 | -0.05(-0.07%) |
Feb 14, 2020 | 75.69 | 75.95 | 75.28 | 75.95 | 23,983,260 | +0.30(+0.40%) |
Feb 13, 2020 | 75.55 | 76.27 | 75.14 | 75.65 | 18,611,876 | -0.18(-0.24%) |
Feb 12, 2020 | 75.64 | 75.95 | 75.32 | 75.83 | 23,329,638 | +0.47(+0.63%) |
Feb 11, 2020 | 75.50 | 76.39 | 75.20 | 75.35 | 26,873,066 | +0.01(+0.01%) |
Feb 10, 2020 | 73.63 | 75.39 | 73.63 | 75.35 | 28,410,512 | +1.47(+1.99%) |
Feb 07, 2020 | 73.28 | 74.21 | 73.23 | 73.88 | 23,470,678 | +0.15(+0.20%) |
Feb 06, 2020 | 72.43 | 74.02 | 72.40 | 73.73 | 33,601,012 | +1.40(+1.93%) |
Feb 05, 2020 | 73.04 | 73.11 | 71.45 | 72.33 | 39,744,576 | +0.06(+0.08%) |
Feb 04, 2020 | 72.77 | 73.39 | 71.23 | 72.27 | 78,703,360 | -1.94(-2.62%) |
Feb 03, 2020 | 73.02 | 74.42 | 72.87 | 74.21 | 60,826,176 | +2.58(+3.61%) |
Jan 31, 2020 | 73.36 | 73.42 | 71.35 | 71.63 | 48,399,012 | -1.08(-1.48%) |
Jan 30, 2020 | 71.92 | 72.78 | 71.74 | 72.71 | 26,735,248 | -0.14(-0.19%) |
Jan 29, 2020 | 72.86 | 73.19 | 72.25 | 72.85 | 21,577,806 | +0.30(+0.42%) |
Jan 28, 2020 | 72.07 | 72.72 | 71.54 | 72.55 | 31,557,210 | +0.93(+1.30%) |
Jan 27, 2020 | 71.47 | 71.82 | 70.98 | 71.61 | 35,128,628 | -1.64(-2.24%) |
Jan 24, 2020 | 74.59 | 74.69 | 73.18 | 73.25 | 35,732,616 | -1.00(-1.34%) |
Jan 23, 2020 | 74.30 | 74.69 | 74.02 | 74.25 | 27,056,854 | +0.03(+0.05%) |
Jan 22, 2020 | 74.47 | 75.08 | 74.16 | 74.21 | 32,207,768 | +0.08(+0.10%) |
Jan 21, 2020 | 73.87 | 74.51 | 73.48 | 74.14 | 40,779,872 | +0.20(+0.27%) |
Jan 17, 2020 | 73.06 | 73.98 | 72.83 | 73.94 | 47,978,536 | +1.43(+1.98%) |
Jan 16, 2020 | 72.29 | 72.52 | 71.96 | 72.50 | 23,485,054 | +0.62(+0.87%) |
Jan 15, 2020 | 71.43 | 71.99 | 71.43 | 71.88 | 25,668,896 | +0.42(+0.58%) |
Jan 14, 2020 | 71.87 | 72.01 | 71.34 | 71.46 | 31,213,378 | -0.42(-0.58%) |
Jan 13, 2020 | 71.72 | 71.94 | 71.22 | 71.88 | 33,084,546 | +0.47(+0.66%) |
Jan 10, 2020 | 71.30 | 71.66 | 70.84 | 71.41 | 36,471,456 | +0.49(+0.70%) |
Jan 09, 2020 | 70.95 | 71.29 | 70.43 | 70.91 | 30,051,338 | +0.77(+1.10%) |
Jan 08, 2020 | 69.52 | 70.50 | 69.46 | 70.14 | 30,595,616 | +0.55(+0.79%) |
Jan 07, 2020 | 69.82 | 70.07 | 69.44 | 69.59 | 30,090,262 | -0.04(-0.06%) |
Jan 06, 2020 | 67.42 | 69.75 | 67.42 | 69.63 | 34,686,348 | +1.68(+2.47%) |
Jan 03, 2020 | 67.32 | 68.55 | 67.20 | 67.96 | 23,767,014 | -0.34(-0.49%) |
Jan 02, 2020 | 67.00 | 68.33 | 67.00 | 68.29 | 28,164,392 | +1.52(+2.27%) |
Dec 31, 2019 | 66.43 | 66.82 | 66.38 | 66.78 | 19,269,904 | +0.04(+0.07%) |
Dec 30, 2019 | 67.42 | 67.57 | 66.63 | 66.73 | 21,041,096 | -0.79(-1.17%) |
Dec 27, 2019 | 68.07 | 68.15 | 67.39 | 67.52 | 20,797,640 | -0.42(-0.63%) |
Dec 26, 2019 | 67.23 | 67.99 | 67.15 | 67.94 | 13,365,392 | +0.84(+1.25%) |
Dec 24, 2019 | 67.35 | 67.44 | 67.06 | 67.10 | 6,957,908 | -0.26(-0.39%) |
Dec 23, 2019 | 67.72 | 67.91 | 67.25 | 67.37 | 17,681,458 | -0.04(-0.06%) |
Dec 20, 2019 | 68.09 | 68.10 | 67.37 | 67.40 | 66,413,488 | -0.32(-0.48%) |
Dec 19, 2019 | 67.51 | 67.83 | 67.37 | 67.72 | 29,432,294 | +0.17(+0.25%) |
Dec 18, 2019 | 67.75 | 67.95 | 67.47 | 67.55 | 33,169,482 | -0.12(-0.18%) |
Dec 17, 2019 | 68.07 | 68.17 | 67.49 | 67.68 | 37,123,716 | -0.30(-0.44%) |
Dec 16, 2019 | 67.75 | 68.16 | 67.56 | 67.98 | 27,977,942 | +0.67(+0.99%) |
Dec 13, 2019 | 67.32 | 67.58 | 67.12 | 67.31 | 31,035,276 | -0.12(-0.18%) |
Dec 12, 2019 | 67.22 | 67.71 | 66.95 | 67.44 | 25,651,776 | +0.26(+0.39%) |
Dec 11, 2019 | 67.47 | 67.48 | 67.06 | 67.17 | 17,028,676 | +0.02(+0.03%) |
Dec 10, 2019 | 67.00 | 67.42 | 66.73 | 67.16 | 21,909,344 | +0.05(+0.08%) |
Dec 09, 2019 | 66.83 | 67.90 | 66.82 | 67.10 | 27,115,762 | +0.15(+0.22%) |
Dec 06, 2019 | 66.60 | 67.12 | 66.60 | 66.95 | 26,339,940 | +0.62(+0.94%) |
Dec 05, 2019 | 66.32 | 66.39 | 65.75 | 66.33 | 24,281,800 | +0.38(+0.57%) |
Dec 04, 2019 | 65.28 | 66.21 | 65.17 | 65.95 | 30,784,572 | +1.26(+1.95%) |
Dec 03, 2019 | 63.91 | 64.85 | 63.88 | 64.69 | 25,386,196 | +0.27(+0.42%) |
Dec 02, 2019 | 64.98 | 65.22 | 63.98 | 64.42 | 30,253,288 | -0.75(-1.15%) |
Nov 29, 2019 | 65.28 | 65.44 | 65.12 | 65.17 | 11,751,357 | -0.40(-0.61%) |
Nov 27, 2019 | 65.68 | 65.84 | 65.41 | 65.57 | 19,948,674 | -0.02(-0.04%) |
Nov 26, 2019 | 65.42 | 65.67 | 65.18 | 65.60 | 21,417,644 | +0.34(+0.52%) |
Nov 25, 2019 | 64.89 | 65.49 | 64.83 | 65.26 | 20,748,464 | +0.57(+0.88%) |
Nov 22, 2019 | 65.21 | 65.36 | 64.50 | 64.69 | 27,761,556 | -0.30(-0.46%) |
Nov 21, 2019 | 65.00 | 65.55 | 64.58 | 64.99 | 19,932,376 | -0.08(-0.13%) |
Nov 20, 2019 | 65.51 | 65.68 | 64.48 | 65.08 | 26,201,322 | -0.62(-0.94%) |
Nov 19, 2019 | 66.31 | 66.31 | 65.57 | 65.70 | 25,413,746 | -0.26(-0.40%) |
Nov 18, 2019 | 66.54 | 66.70 | 65.80 | 65.96 | 29,782,572 | -0.71(-1.06%) |
Nov 15, 2019 | 65.87 | 66.67 | 65.64 | 66.67 | 35,698,576 | +1.17(+1.78%) |
Nov 14, 2019 | 64.80 | 65.78 | 64.71 | 65.50 | 23,897,944 | +0.67(+1.04%) |
Nov 13, 2019 | 64.63 | 65.14 | 64.60 | 64.83 | 17,093,430 | -0.04(-0.06%) |
Nov 12, 2019 | 64.93 | 65.43 | 64.71 | 64.87 | 21,726,256 | -0.02(-0.03%) |
Nov 11, 2019 | 65.08 | 65.25 | 64.80 | 64.89 | 20,260,610 | -0.61(-0.93%) |
Nov 08, 2019 | 65.19 | 65.83 | 65.14 | 65.49 | 25,066,492 | +0.13(+0.19%) |
Nov 07, 2019 | 64.64 | 66.11 | 64.64 | 65.37 | 40,614,504 | +0.85(+1.32%) |
Nov 06, 2019 | 64.40 | 64.61 | 64.05 | 64.52 | 23,079,774 | -0.01(-0.02%) |
Nov 05, 2019 | 64.57 | 64.87 | 64.49 | 64.53 | 25,665,552 | +0.03(+0.05%) |
Nov 04, 2019 | 63.75 | 64.63 | 63.74 | 64.50 | 30,046,372 | +0.88(+1.38%) |
Nov 01, 2019 | 63.18 | 63.66 | 62.95 | 63.61 | 33,438,008 | +0.68(+1.08%) |
Oct 31, 2019 | 62.99 | 63.31 | 62.47 | 62.93 | 29,145,948 | -0.06(-0.09%) |
Oct 30, 2019 | 62.58 | 63.40 | 62.53 | 62.99 | 28,198,152 | -0.07(-0.11%) |
Oct 29, 2019 | 63.74 | 64.01 | 62.79 | 63.06 | 37,766,388 | -1.37(-2.12%) |
Oct 28, 2019 | 63.70 | 64.89 | 63.55 | 64.43 | 52,200,592 | +1.24(+1.97%) |
Oct 25, 2019 | 62.48 | 63.41 | 62.43 | 63.18 | 24,287,606 | +0.21(+0.33%) |
Oct 24, 2019 | 62.97 | 63.13 | 62.61 | 62.98 | 20,815,540 | +0.09(+0.15%) |
Oct 23, 2019 | 62.05 | 62.92 | 62.05 | 62.88 | 18,590,792 | +0.82(+1.31%) |
Oct 22, 2019 | 62.32 | 62.46 | 62.00 | 62.07 | 20,977,304 | -0.17(-0.27%) |
Oct 21, 2019 | 62.54 | 62.66 | 61.96 | 62.24 | 20,783,784 | +0.03(+0.05%) |
Oct 18, 2019 | 62.60 | 62.87 | 61.98 | 62.20 | 27,086,788 | -0.38(-0.60%) |
Oct 17, 2019 | 62.48 | 63.09 | 62.43 | 62.58 | 19,630,152 | +0.47(+0.76%) |
Oct 16, 2019 | 61.99 | 62.67 | 61.85 | 62.11 | 23,385,822 | +0.03(+0.05%) |
Oct 15, 2019 | 60.95 | 62.30 | 60.95 | 62.08 | 27,936,714 | +1.29(+2.13%) |
Oct 14, 2019 | 60.55 | 61.25 | 60.52 | 60.79 | 17,656,530 | +0.08(+0.14%) |
Oct 11, 2019 | 61.04 | 61.35 | 60.62 | 60.70 | 25,571,066 | +0.34(+0.56%) |
Oct 10, 2019 | 59.86 | 60.68 | 59.80 | 60.36 | 18,670,722 | +0.32(+0.53%) |
Oct 09, 2019 | 59.90 | 60.35 | 59.81 | 60.05 | 17,522,778 | +0.66(+1.11%) |
Oct 08, 2019 | 59.81 | 60.24 | 59.38 | 59.39 | 22,858,302 | -0.93(-1.54%) |
Oct 07, 2019 | 60.15 | 60.84 | 60.12 | 60.32 | 17,362,556 | -0.07(-0.11%) |
Oct 04, 2019 | 59.53 | 60.50 | 59.39 | 60.38 | 23,690,928 | +1.06(+1.78%) |
Oct 03, 2019 | 58.93 | 59.39 | 58.06 | 59.32 | 33,308,480 | +0.56(+0.95%) |
Oct 02, 2019 | 59.78 | 59.78 | 58.50 | 58.76 | 32,814,178 | -1.42(-2.36%) |