Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.48 | 73.51 | 73.07 | 73.10 | 55,118,840 | -0.22(-0.30%) |
Feb 25, 2021 | 73.86 | 73.93 | 73.24 | 73.32 | 70,168,080 | -0.70(-0.95%) |
Feb 24, 2021 | 73.84 | 74.03 | 73.77 | 74.03 | 25,767,198 | +0.08(+0.10%) |
Feb 23, 2021 | 73.74 | 74.01 | 73.59 | 73.95 | 34,308,964 | +0.18(+0.24%) |
Feb 22, 2021 | 73.89 | 73.97 | 73.77 | 73.77 | 30,099,006 | -0.23(-0.31%) |
Feb 19, 2021 | 74.11 | 74.11 | 73.98 | 74.00 | 33,255,198 | +0.01(+0.01%) |
Feb 18, 2021 | 73.98 | 74.08 | 73.91 | 73.99 | 31,176,528 | -0.10(-0.14%) |
Feb 17, 2021 | 73.97 | 74.09 | 73.94 | 74.09 | 24,057,936 | -0.03(-0.03%) |
Feb 16, 2021 | 74.20 | 74.20 | 74.06 | 74.12 | 26,325,812 | -0.12(-0.16%) |
Feb 12, 2021 | 74.04 | 74.25 | 74.04 | 74.24 | 21,047,188 | +0.12(+0.16%) |
Feb 11, 2021 | 74.12 | 74.15 | 74.03 | 74.12 | 20,156,930 | +0.03(+0.05%) |
Feb 10, 2021 | 74.10 | 74.15 | 73.98 | 74.09 | 24,203,416 | -0.02(-0.02%) |
Feb 09, 2021 | 74.13 | 74.19 | 74.06 | 74.10 | 17,031,904 | -0.14(-0.18%) |
Feb 08, 2021 | 74.08 | 74.24 | 74.05 | 74.24 | 19,616,420 | +0.22(+0.30%) |
Feb 05, 2021 | 74.11 | 74.13 | 73.98 | 74.02 | 25,602,932 | +0.11(+0.15%) |
Feb 04, 2021 | 73.87 | 73.98 | 73.84 | 73.91 | 25,044,892 | +0.15(+0.21%) |
Feb 03, 2021 | 73.75 | 73.88 | 73.72 | 73.76 | 37,706,912 | +0.06(+0.08%) |
Feb 02, 2021 | 73.70 | 73.80 | 73.65 | 73.70 | 34,907,772 | +0.18(+0.24%) |
Feb 01, 2021 | 73.42 | 73.55 | 73.28 | 73.52 | 42,076,356 | +0.24(+0.32%) |
Jan 29, 2021 | 73.42 | 73.62 | 73.22 | 73.28 | 54,704,860 | -0.19(-0.26%) |
Jan 28, 2021 | 73.44 | 73.72 | 73.43 | 73.48 | 46,089,296 | +0.22(+0.30%) |
Jan 27, 2021 | 73.33 | 73.49 | 73.15 | 73.26 | 55,032,336 | -0.21(-0.29%) |
Jan 26, 2021 | 73.55 | 73.59 | 73.46 | 73.47 | 46,401,804 | -0.11(-0.15%) |
Jan 25, 2021 | 73.56 | 73.59 | 73.33 | 73.58 | 34,081,664 | +0.02(+0.02%) |
Jan 22, 2021 | 73.54 | 73.64 | 73.46 | 73.56 | 31,586,620 | -0.14(-0.19%) |
Jan 21, 2021 | 73.70 | 73.79 | 73.63 | 73.70 | 24,270,948 | -0.04(-0.06%) |
Jan 20, 2021 | 73.83 | 73.83 | 73.62 | 73.75 | 29,098,742 | +0.13(+0.18%) |
Jan 19, 2021 | 73.60 | 73.63 | 73.43 | 73.61 | 28,803,290 | +0.21(+0.29%) |
Jan 15, 2021 | 73.43 | 73.54 | 73.35 | 73.40 | 57,124,432 | -0.12(-0.16%) |
Jan 14, 2021 | 73.54 | 73.63 | 73.49 | 73.52 | 30,244,258 | -0.02(-0.02%) |
Jan 13, 2021 | 73.29 | 73.57 | 73.27 | 73.54 | 56,620,784 | +0.22(+0.30%) |
Jan 12, 2021 | 73.22 | 73.37 | 73.13 | 73.32 | 49,540,220 | +0.09(+0.13%) |
Jan 11, 2021 | 73.33 | 73.45 | 73.22 | 73.22 | 31,725,770 | -0.40(-0.54%) |
Jan 08, 2021 | 73.60 | 73.63 | 73.43 | 73.62 | 32,521,670 | +0.11(+0.15%) |
Jan 07, 2021 | 73.46 | 73.62 | 73.42 | 73.51 | 30,697,100 | +0.21(+0.29%) |
Jan 06, 2021 | 73.38 | 73.60 | 73.28 | 73.30 | 44,086,100 | -0.13(-0.18%) |
Jan 05, 2021 | 73.33 | 73.52 | 73.29 | 73.44 | 40,024,232 | +0.03(+0.03%) |
Jan 04, 2021 | 73.65 | 73.65 | 73.20 | 73.41 | 40,976,932 | -0.15(-0.21%) |
Dec 31, 2020 | 73.56 | 73.56 | 73.56 | 25,017,012 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.38 | 73.54 | 73.38 | 73.50 | 25,017,012 | +0.15(+0.21%) |
Dec 29, 2020 | 73.57 | 73.57 | 73.34 | 73.35 | 27,168,288 | -0.09(-0.13%) |
Dec 28, 2020 | 73.46 | 73.50 | 73.34 | 73.44 | 26,789,290 | +0.09(+0.13%) |
Dec 24, 2020 | 73.27 | 73.35 | 73.26 | 73.35 | 8,695,642 | +0.15(+0.21%) |
Dec 23, 2020 | 72.99 | 73.22 | 72.97 | 73.20 | 18,886,096 | +0.33(+0.45%) |
Dec 22, 2020 | 72.83 | 72.92 | 72.76 | 72.87 | 26,079,230 | +0.09(+0.13%) |
Dec 21, 2020 | 72.79 | 72.93 | 72.65 | 72.78 | 35,900,728 | -0.26(-0.36%) |
Dec 18, 2020 | 73.01 | 73.07 | 72.93 | 73.04 | 31,735,440 | +0.06(+0.08%) |
Dec 17, 2020 | 72.96 | 73.04 | 72.90 | 72.98 | 28,327,450 | +0.11(+0.15%) |
Dec 16, 2020 | 72.96 | 72.98 | 72.67 | 72.87 | 50,511,700 | -0.11(-0.15%) |
Dec 15, 2020 | 72.88 | 73.01 | 72.74 | 72.98 | 30,391,454 | +0.23(+0.31%) |
Dec 14, 2020 | 72.86 | 72.90 | 72.67 | 72.75 | 24,674,564 | +0.02(+0.02%) |
Dec 11, 2020 | 72.77 | 72.89 | 72.62 | 72.74 | 21,092,326 | -0.08(-0.10%) |
Dec 10, 2020 | 72.57 | 72.90 | 72.55 | 72.81 | 28,897,586 | +0.13(+0.18%) |
Dec 09, 2020 | 72.88 | 72.88 | 72.58 | 72.68 | 43,625,948 | -0.11(-0.15%) |
Dec 08, 2020 | 72.81 | 72.88 | 72.75 | 72.79 | 25,512,010 | -0.06(-0.08%) |
Dec 07, 2020 | 72.84 | 72.87 | 72.73 | 72.85 | 21,225,524 | -0.03(-0.05%) |
Dec 04, 2020 | 72.73 | 72.92 | 72.60 | 72.88 | 23,073,512 | +0.30(+0.42%) |
Dec 03, 2020 | 72.60 | 72.75 | 72.54 | 72.58 | 24,725,710 | +0.04(+0.06%) |
Dec 02, 2020 | 72.35 | 72.63 | 72.29 | 72.54 | 28,249,000 | +0.20(+0.28%) |
Dec 01, 2020 | 72.38 | 72.49 | 72.32 | 72.33 | 31,330,006 | +0.19(+0.26%) |
Nov 30, 2020 | 72.24 | 72.24 | 72.01 | 72.15 | 28,984,942 | -0.08(-0.10%) |
Nov 27, 2020 | 72.24 | 72.30 | 72.20 | 72.22 | 8,779,828 | +0.12(+0.16%) |
Nov 25, 2020 | 72.13 | 72.23 | 72.04 | 72.11 | 31,718,242 | -0.03(-0.05%) |
Nov 24, 2020 | 72.15 | 72.32 | 72.06 | 72.14 | 31,202,466 | +0.22(+0.30%) |
Nov 23, 2020 | 72.00 | 72.06 | 71.85 | 71.92 | 28,463,604 | +0.11(+0.15%) |
Nov 20, 2020 | 71.81 | 71.90 | 71.76 | 71.81 | 58,062,632 | -0.13(-0.19%) |
Nov 19, 2020 | 71.64 | 72.00 | 71.59 | 71.95 | 25,896,702 | +0.24(+0.34%) |
Nov 18, 2020 | 71.91 | 72.00 | 71.68 | 71.71 | 26,436,242 | -0.13(-0.19%) |
Nov 17, 2020 | 71.70 | 71.97 | 71.64 | 71.84 | 28,411,544 | +0.03(+0.03%) |
Nov 16, 2020 | 71.79 | 71.85 | 71.62 | 71.81 | 33,919,000 | +0.40(+0.56%) |
Nov 13, 2020 | 71.25 | 71.48 | 71.25 | 71.41 | 24,334,998 | +0.24(+0.34%) |
Nov 12, 2020 | 71.59 | 71.59 | 71.17 | 71.17 | 51,934,208 | -0.48(-0.68%) |
Nov 11, 2020 | 71.81 | 71.82 | 71.57 | 71.66 | 17,247,912 | -0.03(-0.04%) |
Nov 10, 2020 | 71.70 | 71.93 | 69.69 | 71.68 | 47,014,220 | -0.10(-0.14%) |
Nov 09, 2020 | 72.62 | 72.63 | 71.75 | 71.78 | 71,004,240 | +0.54(+0.76%) |
Nov 06, 2020 | 71.51 | 71.53 | 71.14 | 71.24 | 31,051,236 | -0.25(-0.35%) |
Nov 05, 2020 | 71.58 | 71.78 | 71.40 | 71.49 | 65,897,800 | +0.25(+0.35%) |
Nov 04, 2020 | 70.79 | 71.39 | 70.76 | 71.24 | 69,001,736 | +0.66(+0.94%) |
Nov 03, 2020 | 70.12 | 70.58 | 70.12 | 70.58 | 47,578,864 | +0.60(+0.86%) |
Nov 02, 2020 | 70.03 | 70.08 | 69.78 | 69.98 | 30,705,638 | +0.17(+0.24%) |
Oct 30, 2020 | 69.60 | 69.84 | 69.43 | 69.81 | 44,221,108 | +0.15(+0.22%) |
Oct 29, 2020 | 69.41 | 69.69 | 69.30 | 69.66 | 44,593,272 | +0.20(+0.29%) |
Oct 28, 2020 | 69.58 | 69.68 | 69.33 | 69.46 | 55,024,880 | -0.58(-0.83%) |
Oct 27, 2020 | 70.06 | 70.19 | 70.01 | 70.04 | 37,102,544 | +0.03(+0.05%) |
Oct 26, 2020 | 70.37 | 70.42 | 69.98 | 70.01 | 60,200,792 | -0.62(-0.88%) |
Oct 23, 2020 | 70.66 | 70.67 | 70.46 | 70.63 | 24,914,106 | +0.08(+0.12%) |
Oct 22, 2020 | 70.42 | 70.60 | 70.28 | 70.55 | 34,818,764 | +0.12(+0.18%) |
Oct 21, 2020 | 70.42 | 70.57 | 70.35 | 70.42 | 32,324,044 | -0.01(-0.01%) |
Oct 20, 2020 | 70.31 | 70.55 | 70.30 | 70.43 | 33,224,184 | +0.25(+0.36%) |
Oct 19, 2020 | 70.57 | 70.62 | 70.16 | 70.18 | 25,230,460 | -0.25(-0.35%) |
Oct 16, 2020 | 70.62 | 70.69 | 70.34 | 70.43 | 32,991,272 | -0.08(-0.12%) |
Oct 15, 2020 | 70.28 | 70.56 | 70.18 | 70.52 | 38,729,032 | -0.05(-0.07%) |
Oct 14, 2020 | 70.71 | 70.76 | 70.50 | 70.57 | 37,994,256 | -0.17(-0.25%) |
Oct 13, 2020 | 70.87 | 70.96 | 70.68 | 70.74 | 30,259,156 | -0.32(-0.45%) |
Oct 12, 2020 | 70.92 | 71.13 | 70.85 | 71.06 | 12,620,511 | +0.36(+0.51%) |
Oct 09, 2020 | 70.65 | 70.77 | 70.54 | 70.70 | 25,578,572 | +0.16(+0.22%) |
Oct 08, 2020 | 70.61 | 70.62 | 70.44 | 70.54 | 22,515,872 | +0.16(+0.22%) |
Oct 07, 2020 | 70.34 | 70.43 | 70.30 | 70.38 | 25,194,654 | +0.25(+0.36%) |
Oct 06, 2020 | 70.31 | 70.53 | 70.09 | 70.13 | 45,474,552 | -0.16(-0.22%) |
Oct 05, 2020 | 69.90 | 70.31 | 69.84 | 70.29 | 32,915,598 | +0.52(+0.75%) |
Oct 02, 2020 | 69.31 | 69.80 | 69.31 | 69.77 | 31,582,316 | +0.00(+0.00%) |
Oct 01, 2020 | 69.75 | 69.82 | 69.65 | 69.77 | 37,366,340 | +0.24(+0.34%) |
Sep 30, 2020 | 69.25 | 69.64 | 69.24 | 69.53 | 34,750,080 | +0.28(+0.41%) |
Sep 29, 2020 | 69.25 | 69.29 | 69.02 | 69.25 | 24,427,888 | +0.06(+0.08%) |
Sep 28, 2020 | 69.10 | 69.30 | 68.94 | 69.19 | 24,468,344 | +0.45(+0.65%) |
Sep 25, 2020 | 68.78 | 68.91 | 68.58 | 68.74 | 43,480,276 | -0.12(-0.18%) |
Sep 24, 2020 | 68.67 | 69.06 | 68.42 | 68.87 | 46,766,844 | +0.04(+0.06%) |
Sep 23, 2020 | 69.59 | 69.59 | 68.75 | 68.82 | 47,745,584 | -0.70(-1.01%) |
Sep 22, 2020 | 69.37 | 69.57 | 69.21 | 69.53 | 49,953,828 | +0.24(+0.35%) |
Sep 21, 2020 | 69.55 | 69.64 | 69.09 | 69.29 | 51,849,632 | -0.56(-0.81%) |
Sep 18, 2020 | 70.17 | 70.18 | 69.82 | 69.85 | 36,070,496 | -0.17(-0.25%) |
Sep 17, 2020 | 69.87 | 70.15 | 69.80 | 70.03 | 31,075,582 | -0.07(-0.11%) |
Sep 16, 2020 | 70.15 | 70.43 | 70.03 | 70.10 | 32,545,788 | +0.00(+0.00%) |
Sep 15, 2020 | 70.07 | 70.20 | 69.98 | 70.10 | 26,761,038 | +0.19(+0.27%) |
Sep 14, 2020 | 70.12 | 70.19 | 69.83 | 69.91 | 34,943,776 | -0.07(-0.11%) |
Sep 11, 2020 | 69.89 | 70.02 | 69.69 | 69.98 | 25,107,934 | +0.14(+0.20%) |
Sep 10, 2020 | 70.28 | 70.30 | 69.82 | 69.84 | 39,659,932 | -0.33(-0.47%) |
Sep 09, 2020 | 69.93 | 70.22 | 69.82 | 70.17 | 39,793,324 | +0.55(+0.79%) |
Sep 08, 2020 | 69.73 | 69.95 | 69.54 | 69.63 | 42,192,420 | -0.39(-0.56%) |
Sep 04, 2020 | 70.27 | 70.39 | 69.59 | 70.02 | 43,546,764 | -0.19(-0.27%) |
Sep 03, 2020 | 70.52 | 70.54 | 69.92 | 70.21 | 41,227,964 | -0.44(-0.62%) |
Sep 02, 2020 | 70.61 | 70.76 | 70.39 | 70.65 | 19,160,858 | +0.08(+0.12%) |
Sep 01, 2020 | 70.20 | 70.63 | 70.14 | 70.56 | 27,481,802 | +0.38(+0.54%) |
Aug 31, 2020 | 70.26 | 70.35 | 70.15 | 70.18 | 26,016,744 | -0.10(-0.14%) |
Aug 28, 2020 | 70.26 | 70.38 | 70.23 | 70.28 | 17,468,882 | +0.06(+0.08%) |
Aug 27, 2020 | 70.42 | 70.45 | 70.07 | 70.22 | 24,058,812 | -0.11(-0.15%) |
Aug 26, 2020 | 70.35 | 70.46 | 70.30 | 70.33 | 19,679,524 | -0.01(-0.01%) |
Aug 25, 2020 | 70.27 | 70.39 | 70.08 | 70.34 | 29,100,022 | +0.07(+0.11%) |
Aug 24, 2020 | 70.07 | 70.30 | 70.07 | 70.26 | 19,455,404 | +0.32(+0.46%) |
Aug 21, 2020 | 69.95 | 70.00 | 69.85 | 69.94 | 21,287,720 | -0.01(-0.01%) |
Aug 20, 2020 | 69.60 | 69.95 | 69.60 | 69.95 | 24,125,384 | +0.23(+0.33%) |
Aug 19, 2020 | 69.89 | 69.98 | 69.64 | 69.72 | 22,697,728 | -0.20(-0.28%) |
Aug 18, 2020 | 69.84 | 69.97 | 69.67 | 69.92 | 30,168,268 | +0.11(+0.15%) |
Aug 17, 2020 | 69.46 | 69.84 | 69.41 | 69.81 | 16,666,836 | +0.41(+0.59%) |
Aug 14, 2020 | 69.51 | 69.58 | 69.27 | 69.40 | 17,049,440 | -0.12(-0.18%) |
Aug 13, 2020 | 69.73 | 70.00 | 69.46 | 69.52 | 34,462,764 | -0.19(-0.27%) |
Aug 12, 2020 | 70.00 | 70.17 | 69.71 | 69.71 | 21,936,956 | +0.02(+0.02%) |
Aug 11, 2020 | 70.36 | 70.38 | 69.66 | 69.70 | 24,880,060 | -0.64(-0.90%) |
Aug 10, 2020 | 70.37 | 70.41 | 70.17 | 70.33 | 16,608,917 | +0.03(+0.05%) |
Aug 07, 2020 | 70.45 | 70.45 | 70.20 | 70.30 | 17,313,318 | -0.17(-0.25%) |
Aug 06, 2020 | 70.31 | 70.49 | 70.24 | 70.47 | 16,063,596 | +0.16(+0.22%) |
Aug 05, 2020 | 70.21 | 70.35 | 70.17 | 70.31 | 17,647,604 | +0.12(+0.18%) |
Aug 04, 2020 | 70.13 | 70.22 | 69.99 | 70.19 | 20,742,756 | -0.02(-0.04%) |
Aug 03, 2020 | 70.18 | 70.24 | 70.03 | 70.22 | 21,179,068 | +0.02(+0.02%) |
Jul 31, 2020 | 70.04 | 70.21 | 69.80 | 70.20 | 34,819,052 | +0.13(+0.19%) |
Jul 30, 2020 | 69.70 | 70.10 | 69.66 | 70.07 | 66,674,208 | +0.15(+0.21%) |
Jul 29, 2020 | 69.75 | 69.97 | 69.63 | 69.92 | 21,911,176 | +0.39(+0.56%) |
Jul 28, 2020 | 69.65 | 69.71 | 69.47 | 69.53 | 18,079,442 | -0.18(-0.26%) |
Jul 27, 2020 | 69.66 | 69.73 | 69.47 | 69.71 | 15,730,302 | +0.16(+0.24%) |
Jul 24, 2020 | 69.34 | 69.63 | 69.30 | 69.55 | 18,218,804 | +0.07(+0.09%) |
Jul 23, 2020 | 69.52 | 69.56 | 69.03 | 69.48 | 34,588,536 | -0.05(-0.07%) |
Jul 22, 2020 | 69.47 | 69.57 | 69.34 | 69.53 | 18,552,010 | +0.14(+0.20%) |
Jul 21, 2020 | 69.30 | 69.53 | 69.28 | 69.39 | 27,164,904 | +0.32(+0.46%) |
Jul 20, 2020 | 68.72 | 69.10 | 68.65 | 69.07 | 20,316,068 | +0.41(+0.60%) |
Jul 17, 2020 | 68.63 | 68.69 | 68.41 | 68.66 | 27,811,914 | +0.19(+0.28%) |
Jul 16, 2020 | 68.36 | 68.48 | 68.30 | 68.47 | 21,372,892 | +0.07(+0.10%) |
Jul 15, 2020 | 68.43 | 68.49 | 68.16 | 68.41 | 25,898,934 | +0.39(+0.57%) |
Jul 14, 2020 | 67.44 | 68.05 | 67.44 | 68.02 | 38,828,136 | +0.58(+0.85%) |
Jul 13, 2020 | 68.07 | 68.16 | 67.44 | 67.44 | 24,376,052 | -0.37(-0.55%) |
Jul 10, 2020 | 67.47 | 67.86 | 67.39 | 67.81 | 21,777,782 | +0.23(+0.34%) |
Jul 09, 2020 | 67.73 | 67.79 | 67.27 | 67.58 | 26,342,118 | -0.15(-0.22%) |
Jul 08, 2020 | 67.52 | 67.82 | 67.51 | 67.73 | 25,734,064 | +0.18(+0.27%) |
Jul 07, 2020 | 67.93 | 68.10 | 67.52 | 67.55 | 27,254,952 | -0.45(-0.66%) |
Jul 06, 2020 | 67.92 | 68.02 | 67.75 | 68.00 | 27,839,414 | +0.48(+0.72%) |
Jul 02, 2020 | 67.61 | 67.83 | 67.39 | 67.52 | 37,250,536 | +0.49(+0.74%) |
Jul 01, 2020 | 66.93 | 67.22 | 66.93 | 67.03 | 35,031,420 | +0.21(+0.31%) |
Jun 30, 2020 | 66.43 | 66.96 | 66.37 | 66.82 | 49,538,820 | +0.61(+0.91%) |
Jun 29, 2020 | 66.67 | 66.68 | 65.88 | 66.21 | 93,496,848 | -0.38(-0.57%) |
Jun 26, 2020 | 67.14 | 67.14 | 66.50 | 66.59 | 41,173,360 | -0.64(-0.95%) |
Jun 25, 2020 | 67.02 | 67.27 | 66.71 | 67.23 | 38,063,204 | +0.02(+0.04%) |
Jun 24, 2020 | 67.68 | 67.77 | 66.75 | 67.20 | 53,407,284 | -0.70(-1.02%) |
Jun 23, 2020 | 68.04 | 68.06 | 67.86 | 67.90 | 21,301,460 | +0.10(+0.14%) |
Jun 22, 2020 | 67.84 | 67.97 | 67.69 | 67.80 | 26,307,268 | -0.05(-0.07%) |
Jun 19, 2020 | 68.21 | 68.25 | 67.70 | 67.85 | 39,135,692 | -0.23(-0.34%) |
Jun 18, 2020 | 67.91 | 68.12 | 67.81 | 68.08 | 27,147,272 | -0.02(-0.04%) |
Jun 17, 2020 | 68.37 | 68.45 | 68.07 | 68.10 | 20,847,824 | -0.32(-0.47%) |
Jun 16, 2020 | 68.97 | 69.04 | 68.20 | 68.42 | 50,055,184 | +0.28(+0.41%) |
Jun 15, 2020 | 67.05 | 68.58 | 66.90 | 68.14 | 48,168,200 | +0.65(+0.97%) |
Jun 12, 2020 | 67.73 | 67.84 | 67.00 | 67.49 | 44,167,260 | +0.66(+0.99%) |
Jun 11, 2020 | 67.60 | 67.64 | 66.69 | 66.82 | 59,604,948 | -1.76(-2.57%) |
Jun 10, 2020 | 68.59 | 68.95 | 68.16 | 68.58 | 44,785,704 | -0.10(-0.14%) |
Jun 09, 2020 | 68.86 | 68.89 | 68.42 | 68.68 | 34,707,152 | -0.54(-0.78%) |
Jun 08, 2020 | 69.31 | 69.32 | 69.05 | 69.22 | 25,033,106 | +0.08(+0.12%) |
Jun 05, 2020 | 69.23 | 69.61 | 69.09 | 69.14 | 43,128,820 | +0.65(+0.94%) |
Jun 04, 2020 | 68.63 | 68.75 | 68.37 | 68.49 | 44,471,596 | -0.21(-0.31%) |
Jun 03, 2020 | 68.67 | 69.08 | 68.58 | 68.71 | 43,964,828 | +0.32(+0.47%) |
Jun 02, 2020 | 67.72 | 68.42 | 67.64 | 68.39 | 43,891,476 | +0.67(+0.99%) |
Jun 01, 2020 | 67.08 | 67.74 | 66.98 | 67.72 | 57,399,600 | +0.51(+0.76%) |
May 29, 2020 | 66.91 | 67.37 | 66.77 | 67.21 | 39,593,004 | +0.27(+0.40%) |
May 28, 2020 | 66.97 | 67.32 | 66.82 | 66.94 | 28,552,018 | +0.07(+0.10%) |
May 27, 2020 | 67.21 | 67.23 | 66.59 | 66.87 | 30,541,576 | +0.14(+0.21%) |
May 26, 2020 | 66.73 | 67.00 | 66.20 | 66.74 | 33,936,728 | +0.50(+0.75%) |
May 22, 2020 | 66.01 | 66.32 | 65.89 | 66.24 | 13,872,021 | +0.16(+0.25%) |
May 21, 2020 | 66.08 | 66.23 | 65.88 | 66.08 | 28,582,196 | -0.02(-0.02%) |
May 20, 2020 | 65.74 | 66.26 | 65.68 | 66.09 | 44,213,496 | +0.69(+1.06%) |
May 19, 2020 | 65.27 | 65.59 | 65.15 | 65.40 | 22,668,418 | +0.08(+0.12%) |
May 18, 2020 | 65.20 | 65.37 | 64.96 | 65.32 | 39,122,108 | +1.13(+1.77%) |
May 15, 2020 | 63.91 | 64.29 | 63.74 | 64.18 | 41,858,388 | +0.09(+0.14%) |
May 14, 2020 | 63.98 | 64.34 | 63.59 | 64.09 | 37,316,100 | -0.22(-0.34%) |
May 13, 2020 | 64.71 | 64.76 | 64.21 | 64.31 | 36,742,692 | -0.34(-0.53%) |
May 12, 2020 | 65.16 | 65.24 | 64.66 | 64.66 | 31,065,620 | -0.08(-0.13%) |
May 11, 2020 | 64.89 | 65.01 | 64.70 | 64.74 | 17,518,180 | -0.29(-0.45%) |
May 08, 2020 | 64.69 | 65.04 | 64.64 | 65.03 | 26,749,988 | +0.61(+0.95%) |
May 07, 2020 | 64.58 | 65.00 | 64.40 | 64.42 | 24,013,416 | +0.16(+0.25%) |
May 06, 2020 | 64.69 | 64.77 | 64.23 | 64.26 | 23,083,376 | -0.37(-0.57%) |
May 05, 2020 | 64.27 | 64.62 | 64.27 | 64.62 | 32,478,054 | +0.55(+0.87%) |
May 04, 2020 | 64.04 | 64.31 | 63.77 | 64.07 | 25,017,858 | -0.09(-0.14%) |
May 01, 2020 | 64.70 | 64.86 | 64.10 | 64.16 | 39,069,732 | -1.13(-1.73%) |
Apr 30, 2020 | 64.81 | 65.39 | 64.56 | 65.29 | 42,670,548 | +0.13(+0.20%) |
Apr 29, 2020 | 64.47 | 65.23 | 64.34 | 65.16 | 42,918,956 | +1.13(+1.76%) |
Apr 28, 2020 | 64.18 | 64.22 | 63.67 | 64.03 | 29,477,786 | +0.19(+0.31%) |
Apr 27, 2020 | 63.88 | 64.07 | 63.73 | 63.83 | 25,317,870 | +0.26(+0.41%) |
Apr 24, 2020 | 64.22 | 64.31 | 63.44 | 63.57 | 46,747,004 | -0.60(-0.94%) |
Apr 23, 2020 | 64.33 | 64.66 | 63.91 | 64.17 | 29,439,536 | -0.03(-0.05%) |
Apr 22, 2020 | 64.34 | 64.43 | 63.99 | 64.21 | 19,367,692 | +0.56(+0.88%) |
Apr 21, 2020 | 64.12 | 64.17 | 63.52 | 63.65 | 52,153,796 | -1.19(-1.83%) |
Apr 20, 2020 | 65.17 | 65.58 | 64.71 | 64.83 | 30,395,836 | -0.99(-1.50%) |
Apr 17, 2020 | 66.01 | 66.07 | 65.63 | 65.82 | 47,125,096 | +0.33(+0.51%) |
Apr 16, 2020 | 65.39 | 65.55 | 64.88 | 65.49 | 31,810,184 | -0.06(-0.10%) |
Apr 15, 2020 | 65.14 | 65.68 | 64.90 | 65.55 | 42,339,796 | -0.62(-0.93%) |
Apr 14, 2020 | 66.49 | 66.63 | 65.72 | 66.17 | 46,362,436 | +0.28(+0.42%) |
Apr 13, 2020 | 66.41 | 66.50 | 65.28 | 65.89 | 49,757,172 | -0.96(-1.43%) |
Apr 09, 2020 | 66.54 | 68.22 | 66.15 | 66.85 | 109,456,656 | +4.11(+6.55%) |
Apr 08, 2020 | 61.66 | 63.01 | 61.44 | 62.74 | 57,029,460 | +1.59(+2.60%) |
Apr 07, 2020 | 62.04 | 62.27 | 61.07 | 61.15 | 43,267,512 | +0.00(+0.00%) |
Apr 06, 2020 | 60.93 | 61.33 | 60.72 | 61.15 | 39,851,148 | +1.45(+2.43%) |
Apr 03, 2020 | 60.88 | 61.04 | 59.51 | 59.70 | 49,261,704 | -1.31(-2.14%) |
Apr 02, 2020 | 60.37 | 61.93 | 60.25 | 61.01 | 39,207,176 | +0.47(+0.78%) |
Apr 01, 2020 | 61.02 | 61.10 | 60.37 | 60.54 | 45,409,148 | -1.71(-2.74%) |
Mar 31, 2020 | 62.49 | 62.76 | 62.17 | 62.25 | 38,510,740 | -0.50(-0.80%) |
Mar 30, 2020 | 62.27 | 63.03 | 61.90 | 62.75 | 43,356,600 | +0.53(+0.86%) |
Mar 27, 2020 | 60.93 | 63.30 | 60.86 | 62.21 | 82,383,224 | +0.16(+0.26%) |
Mar 26, 2020 | 59.52 | 62.05 | 59.52 | 62.05 | 51,958,292 | +2.71(+4.57%) |
Mar 25, 2020 | 58.35 | 61.03 | 58.22 | 59.34 | 56,573,916 | +1.62(+2.81%) |
Mar 24, 2020 | 56.61 | 58.11 | 56.45 | 57.71 | 63,522,800 | +2.29(+4.12%) |
Mar 23, 2020 | 56.58 | 56.63 | 54.53 | 55.43 | 60,498,896 | -0.90(-1.61%) |
Mar 20, 2020 | 57.67 | 58.26 | 56.06 | 56.33 | 69,085,112 | -1.29(-2.24%) |
Mar 19, 2020 | 58.04 | 58.69 | 57.16 | 57.63 | 56,591,772 | -1.32(-2.25%) |
Mar 18, 2020 | 59.64 | 60.37 | 58.08 | 58.95 | 67,218,824 | -2.72(-4.41%) |
Mar 17, 2020 | 61.02 | 62.75 | 60.27 | 61.67 | 84,894,896 | +0.57(+0.94%) |
Mar 16, 2020 | 61.16 | 62.71 | 60.01 | 61.10 | 53,291,560 | -3.55(-5.50%) |
Mar 13, 2020 | 64.61 | 64.83 | 63.11 | 64.65 | 85,636,992 | +1.97(+3.14%) |
Mar 12, 2020 | 61.69 | 64.81 | 61.57 | 62.68 | 102,604,440 | -2.61(-4.00%) |
Mar 11, 2020 | 65.62 | 65.97 | 64.77 | 65.29 | 74,422,136 | -1.45(-2.18%) |
Mar 10, 2020 | 66.73 | 66.93 | 65.52 | 66.74 | 71,314,248 | +1.01(+1.54%) |
Mar 09, 2020 | 64.77 | 67.43 | 64.32 | 65.73 | 91,136,504 | -2.96(-4.30%) |
Mar 06, 2020 | 68.27 | 68.88 | 67.92 | 68.69 | 86,498,752 | -0.78(-1.13%) |
Mar 05, 2020 | 69.75 | 69.87 | 69.34 | 69.47 | 77,326,952 | -0.89(-1.26%) |
Mar 04, 2020 | 69.99 | 70.39 | 69.93 | 70.36 | 65,116,048 | +0.95(+1.37%) |
Mar 03, 2020 | 69.76 | 70.42 | 69.25 | 69.41 | 72,705,008 | -0.30(-0.43%) |