Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 128.17 | 129.03 | 122.68 | 125.02 | 41,847,992 | -4.89(-3.76%) |
Oct 29, 2020 | 128.05 | 131.59 | 127.17 | 129.90 | 32,069,938 | +3.96(+3.14%) |
Oct 28, 2020 | 131.64 | 132.26 | 125.76 | 125.94 | 37,709,888 | -7.68(-5.75%) |
Oct 27, 2020 | 132.72 | 134.07 | 131.57 | 133.62 | 25,090,300 | +2.55(+1.94%) |
Oct 26, 2020 | 133.92 | 136.57 | 130.05 | 131.07 | 33,760,144 | -4.48(-3.30%) |
Oct 23, 2020 | 134.15 | 135.58 | 132.57 | 135.55 | 23,409,034 | +2.29(+1.72%) |
Oct 22, 2020 | 134.88 | 135.76 | 131.97 | 133.26 | 29,102,524 | -1.63(-1.21%) |
Oct 21, 2020 | 135.90 | 137.56 | 134.43 | 134.90 | 21,970,222 | -1.21(-0.89%) |
Oct 20, 2020 | 135.48 | 137.64 | 134.72 | 136.10 | 22,957,648 | +1.47(+1.09%) |
Oct 19, 2020 | 138.67 | 139.47 | 133.72 | 134.63 | 29,865,834 | -3.13(-2.27%) |
Oct 16, 2020 | 140.00 | 140.85 | 137.57 | 137.76 | 24,326,610 | -1.58(-1.13%) |
Oct 15, 2020 | 137.75 | 139.69 | 137.32 | 139.34 | 26,747,858 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.06 | 139.24 | 140.59 | 27,712,292 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.11 | 139.82 | 142.11 | 34,527,028 | +0.22(+0.16%) |
Oct 12, 2020 | 139.53 | 143.10 | 138.76 | 141.89 | 43,542,108 | +4.62(+3.37%) |
Oct 09, 2020 | 137.31 | 137.88 | 136.25 | 137.27 | 34,778,884 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.48 | 137.22 | 138.03 | 37,930,308 | -1.25(-0.90%) |
Oct 07, 2020 | 139.63 | 140.83 | 138.28 | 139.28 | 41,873,688 | +2.27(+1.66%) |
Oct 06, 2020 | 137.94 | 141.05 | 136.30 | 137.01 | 78,575,664 | +0.94(+0.69%) |
Oct 05, 2020 | 132.02 | 136.09 | 131.88 | 136.07 | 48,033,224 | +5.79(+4.44%) |
Oct 02, 2020 | 131.91 | 134.84 | 130.17 | 130.28 | 55,392,676 | -5.51(-4.06%) |
Oct 01, 2020 | 137.22 | 137.27 | 134.26 | 135.79 | 52,607,280 | +0.84(+0.62%) |
Sep 30, 2020 | 131.23 | 135.87 | 131.16 | 134.96 | 69,055,968 | +3.04(+2.30%) |
Sep 29, 2020 | 129.04 | 134.08 | 129.00 | 131.91 | 62,365,548 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.18 | 127.17 | 130.01 | 57,471,188 | +1.61(+1.25%) |
Sep 25, 2020 | 124.15 | 128.50 | 122.14 | 128.40 | 58,954,304 | +5.24(+4.26%) |
Sep 24, 2020 | 120.41 | 125.37 | 119.83 | 123.16 | 73,240,552 | +2.24(+1.85%) |
Sep 23, 2020 | 125.43 | 126.94 | 120.48 | 120.92 | 64,769,200 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.15 | 121.24 | 126.05 | 64,731,320 | +1.20(+0.96%) |
Sep 21, 2020 | 118.94 | 124.90 | 118.74 | 124.85 | 72,234,040 | +3.27(+2.69%) |
Sep 18, 2020 | 125.61 | 126.00 | 119.58 | 121.58 | 70,027,384 | -2.73(-2.20%) |
Sep 17, 2020 | 121.01 | 125.57 | 120.04 | 124.31 | 79,400,000 | -0.51(-0.41%) |
Sep 16, 2020 | 129.24 | 130.59 | 124.81 | 124.82 | 55,853,948 | -4.75(-3.67%) |
Sep 15, 2020 | 132.46 | 132.64 | 127.94 | 129.57 | 72,830,248 | +1.19(+0.92%) |
Sep 14, 2020 | 130.47 | 132.81 | 125.98 | 128.39 | 120,399,408 | +7.06(+5.82%) |
Sep 11, 2020 | 124.53 | 126.20 | 118.65 | 121.33 | 63,857,804 | -1.47(-1.20%) |
Sep 10, 2020 | 129.56 | 130.31 | 121.36 | 122.80 | 69,969,776 | -4.02(-3.17%) |
Sep 09, 2020 | 123.68 | 127.76 | 122.00 | 126.82 | 73,730,800 | +8.00(+6.73%) |
Sep 08, 2020 | 117.04 | 125.17 | 116.74 | 118.82 | 79,706,480 | -7.08(-5.62%) |
Sep 04, 2020 | 127.51 | 131.41 | 116.74 | 125.90 | 146,748,096 | -3.92(-3.02%) |
Sep 03, 2020 | 137.93 | 138.49 | 128.45 | 129.82 | 94,451,712 | -13.27(-9.28%) |
Sep 02, 2020 | 146.66 | 146.89 | 138.64 | 143.09 | 87,575,960 | +5.24(+3.80%) |
Sep 01, 2020 | 134.45 | 139.57 | 134.02 | 137.85 | 51,300,496 | +4.49(+3.37%) |
Aug 31, 2020 | 131.45 | 135.36 | 130.00 | 133.36 | 50,161,488 | +2.26(+1.72%) |
Aug 28, 2020 | 126.38 | 131.10 | 126.06 | 131.10 | 53,871,212 | +5.18(+4.11%) |
Aug 27, 2020 | 127.45 | 128.13 | 125.30 | 125.92 | 31,825,382 | -1.44(-1.13%) |
Aug 26, 2020 | 127.62 | 128.31 | 126.41 | 127.36 | 32,178,854 | +0.23(+0.18%) |
Aug 25, 2020 | 125.94 | 127.24 | 125.37 | 127.13 | 28,958,712 | +0.30(+0.23%) |
Aug 24, 2020 | 128.47 | 128.75 | 124.71 | 126.83 | 49,172,172 | +0.37(+0.29%) |
Aug 21, 2020 | 121.67 | 127.72 | 121.60 | 126.47 | 100,276,456 | +5.37(+4.43%) |
Aug 20, 2020 | 119.40 | 123.39 | 118.44 | 121.10 | 92,311,184 | +0.06(+0.05%) |
Aug 19, 2020 | 122.61 | 122.79 | 120.63 | 121.03 | 61,988,748 | -1.22(-1.00%) |
Aug 18, 2020 | 124.14 | 124.60 | 120.51 | 122.25 | 50,402,472 | -0.76(-0.62%) |
Aug 17, 2020 | 118.17 | 123.74 | 117.83 | 123.01 | 62,235,144 | +7.71(+6.68%) |
Aug 14, 2020 | 114.97 | 116.71 | 114.08 | 115.31 | 36,749,752 | +1.21(+1.06%) |
Aug 13, 2020 | 115.13 | 116.88 | 113.23 | 114.10 | 37,497,208 | +0.03(+0.02%) |
Aug 12, 2020 | 109.59 | 114.34 | 109.27 | 114.07 | 46,595,580 | +5.89(+5.44%) |
Aug 11, 2020 | 110.42 | 111.05 | 107.65 | 108.19 | 35,525,124 | -3.14(-2.82%) |
Aug 10, 2020 | 113.02 | 113.75 | 108.25 | 111.33 | 42,877,920 | -0.34(-0.31%) |
Aug 07, 2020 | 112.80 | 114.72 | 110.06 | 111.67 | 34,350,424 | -1.36(-1.20%) |
Aug 06, 2020 | 113.17 | 113.25 | 111.47 | 113.03 | 24,482,440 | +0.49(+0.43%) |
Aug 05, 2020 | 112.11 | 113.39 | 111.34 | 112.54 | 25,079,178 | +0.59(+0.53%) |
Aug 04, 2020 | 110.18 | 111.95 | 108.75 | 111.95 | 31,101,522 | +2.17(+1.98%) |
Aug 03, 2020 | 107.02 | 110.67 | 106.84 | 109.78 | 41,406,388 | +3.94(+3.73%) |
Jul 31, 2020 | 105.33 | 107.35 | 104.03 | 105.84 | 38,740,304 | +0.01(+0.01%) |
Jul 30, 2020 | 103.45 | 105.92 | 102.66 | 105.83 | 30,923,296 | +1.48(+1.42%) |
Jul 29, 2020 | 103.61 | 104.86 | 103.17 | 104.35 | 28,505,138 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.52 | 101.80 | 101.86 | 27,204,706 | -2.05(-1.98%) |
Jul 27, 2020 | 102.03 | 104.12 | 101.88 | 103.91 | 29,275,568 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.35 | 97.49 | 101.65 | 47,466,308 | +0.65(+0.64%) |
Jul 23, 2020 | 104.20 | 105.17 | 100.02 | 101.00 | 41,240,756 | -3.08(-2.96%) |
Jul 22, 2020 | 103.38 | 105.72 | 102.62 | 104.09 | 36,799,276 | +1.10(+1.07%) |
Jul 21, 2020 | 104.83 | 105.30 | 102.57 | 102.99 | 27,822,078 | -1.82(-1.73%) |
Jul 20, 2020 | 102.45 | 105.01 | 101.27 | 104.80 | 28,543,710 | +3.08(+3.03%) |
Jul 17, 2020 | 101.96 | 102.19 | 100.59 | 101.72 | 26,705,540 | +0.66(+0.66%) |
Jul 16, 2020 | 99.86 | 101.77 | 98.67 | 101.06 | 34,578,388 | -0.92(-0.90%) |
Jul 15, 2020 | 103.84 | 104.03 | 100.27 | 101.98 | 40,483,680 | -1.49(-1.44%) |
Jul 14, 2020 | 100.46 | 103.73 | 97.57 | 103.47 | 54,358,536 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.61 | 99.96 | 100.23 | 45,776,376 | -4.26(-4.08%) |
Jul 10, 2020 | 105.58 | 106.25 | 103.49 | 104.49 | 49,911,372 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.04 | 104.79 | 49,554,464 | +2.56(+2.50%) |
Jul 08, 2020 | 99.65 | 102.23 | 99.37 | 102.23 | 36,616,812 | +3.66(+3.72%) |
Jul 07, 2020 | 99.18 | 100.41 | 98.22 | 98.56 | 35,844,708 | +0.48(+0.49%) |
Jul 06, 2020 | 97.14 | 98.80 | 96.84 | 98.08 | 31,655,592 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.51 | 95.84 | 36,510,664 | +0.82(+0.86%) |
Jul 01, 2020 | 94.93 | 95.48 | 93.86 | 95.02 | 32,748,280 | +0.32(+0.34%) |
Jun 30, 2020 | 92.87 | 94.99 | 92.40 | 94.70 | 36,865,468 | +2.97(+3.24%) |
Jun 29, 2020 | 91.43 | 91.78 | 88.74 | 91.73 | 34,295,396 | +0.45(+0.49%) |
Jun 26, 2020 | 94.63 | 94.73 | 90.99 | 91.29 | 59,379,924 | -3.34(-3.53%) |
Jun 25, 2020 | 93.29 | 94.78 | 91.56 | 94.63 | 37,670,628 | +2.54(+2.76%) |
Jun 24, 2020 | 94.49 | 95.29 | 91.18 | 92.09 | 45,027,816 | -2.14(-2.27%) |
Jun 23, 2020 | 95.23 | 96.15 | 93.80 | 94.23 | 37,581,684 | -0.77(-0.81%) |
Jun 22, 2020 | 92.73 | 95.04 | 92.46 | 94.99 | 39,926,336 | +2.65(+2.87%) |
Jun 19, 2020 | 92.16 | 94.18 | 92.01 | 92.34 | 52,567,844 | +0.43(+0.47%) |
Jun 18, 2020 | 92.00 | 92.56 | 90.88 | 91.91 | 25,464,046 | -0.18(-0.19%) |
Jun 17, 2020 | 91.17 | 92.72 | 90.44 | 92.09 | 40,913,212 | +1.67(+1.85%) |
Jun 16, 2020 | 91.98 | 92.40 | 88.13 | 90.42 | 53,690,200 | -1.05(-1.15%) |
Jun 15, 2020 | 87.90 | 91.56 | 87.18 | 91.47 | 40,041,052 | +2.41(+2.70%) |
Jun 12, 2020 | 91.36 | 91.61 | 86.78 | 89.07 | 57,256,188 | +1.36(+1.55%) |
Jun 11, 2020 | 91.23 | 92.34 | 87.61 | 87.71 | 58,429,960 | -5.69(-6.09%) |
Jun 10, 2020 | 91.41 | 94.73 | 91.27 | 93.40 | 63,330,216 | +3.20(+3.55%) |
Jun 09, 2020 | 87.75 | 90.83 | 87.26 | 90.20 | 46,940,796 | +2.40(+2.74%) |
Jun 08, 2020 | 88.52 | 88.64 | 86.61 | 87.80 | 38,855,540 | -1.15(-1.29%) |
Jun 05, 2020 | 87.69 | 89.71 | 86.83 | 88.94 | 48,313,956 | +1.53(+1.75%) |
Jun 04, 2020 | 87.03 | 89.17 | 86.52 | 87.41 | 42,536,168 | +0.01(+0.01%) |
Jun 03, 2020 | 87.93 | 88.37 | 86.71 | 87.40 | 36,606,644 | -0.56(-0.63%) |
Jun 02, 2020 | 87.67 | 88.08 | 86.29 | 87.96 | 39,239,060 | +0.19(+0.22%) |
Jun 01, 2020 | 88.04 | 88.11 | 86.60 | 87.77 | 39,144,472 | -0.69(-0.78%) |
May 29, 2020 | 85.26 | 88.46 | 84.57 | 88.46 | 74,841,824 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.59 | 73,804,064 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.04 | 79.70 | 84.97 | 117,914,120 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.51 | 86.43 | 86.89 | 77,297,360 | -3.07(-3.42%) |
May 22, 2020 | 87.96 | 90.63 | 86.84 | 89.96 | 104,224,856 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,090,376 | -2.69(-3.01%) |
May 20, 2020 | 89.61 | 90.13 | 88.59 | 89.40 | 58,804,772 | +1.64(+1.87%) |
May 19, 2020 | 87.61 | 90.57 | 87.33 | 87.76 | 71,897,400 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.87 | 86.51 | 87.21 | 77,853,408 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.48 | 84.62 | 99,097,320 | +4.59(+5.73%) |
May 14, 2020 | 78.16 | 80.09 | 76.62 | 80.04 | 60,373,488 | +2.50(+3.22%) |
May 13, 2020 | 78.91 | 80.51 | 75.69 | 77.54 | 62,725,064 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.67 | 77.76 | 49,406,928 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.53 | 80.39 | 47,011,756 | +2.52(+3.24%) |
May 08, 2020 | 76.68 | 77.93 | 76.34 | 77.86 | 34,104,424 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.60 | 75.08 | 75.96 | 37,446,680 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.25 | 73.61 | 74.20 | 32,442,526 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.82 | 72.58 | 73.19 | 36,987,844 | +0.61(+0.84%) |
May 04, 2020 | 69.99 | 72.72 | 69.99 | 72.58 | 31,840,502 | +2.12(+3.01%) |
May 01, 2020 | 70.85 | 71.98 | 69.98 | 70.46 | 34,324,360 | -2.37(-3.25%) |
Apr 30, 2020 | 73.82 | 74.37 | 72.69 | 72.83 | 37,688,396 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.37 | 37,999,996 | +1.77(+2.44%) |
Apr 28, 2020 | 75.50 | 75.80 | 72.54 | 72.60 | 44,399,228 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,060,768 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.18 | 69.92 | 72.16 | 35,382,696 | +1.39(+1.96%) |
Apr 23, 2020 | 71.72 | 73.04 | 70.51 | 70.77 | 42,498,380 | -0.53(-0.75%) |
Apr 22, 2020 | 69.08 | 71.73 | 68.62 | 71.30 | 48,566,392 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,713,576 | -4.37(-6.11%) |
Apr 20, 2020 | 71.57 | 73.13 | 71.08 | 71.52 | 45,038,840 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.47 | 71.50 | 72.84 | 54,092,852 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.40 | 74.57 | 74,687,800 | +4.60(+6.57%) |
Apr 15, 2020 | 69.07 | 70.81 | 68.61 | 69.98 | 36,720,720 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,196,340 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.04 | 67.24 | 39,933,124 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.89 | 65.52 | 52,800,932 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,337,636 | +1.97(+3.06%) |
Apr 07, 2020 | 69.02 | 69.33 | 64.11 | 64.54 | 78,628,376 | -2.33(-3.49%) |
Apr 06, 2020 | 63.60 | 67.24 | 63.02 | 66.88 | 72,880,304 | +6.10(+10.04%) |
Apr 03, 2020 | 63.28 | 63.69 | 59.40 | 60.77 | 66,543,680 | -2.88(-4.53%) |
Apr 02, 2020 | 60.86 | 63.79 | 60.38 | 63.65 | 67,717,608 | +3.09(+5.10%) |
Apr 01, 2020 | 63.70 | 65.16 | 60.12 | 60.56 | 65,865,436 | -5.12(-7.79%) |
Mar 31, 2020 | 66.58 | 68.62 | 64.22 | 65.68 | 95,251,064 | -0.50(-0.75%) |
Mar 30, 2020 | 63.63 | 66.27 | 63.19 | 66.18 | 60,352,544 | +3.20(+5.09%) |
Mar 27, 2020 | 62.29 | 65.56 | 61.96 | 62.97 | 64,097,100 | -1.12(-1.75%) |
Mar 26, 2020 | 63.27 | 65.34 | 62.29 | 64.09 | 69,923,808 | +2.90(+4.73%) |
Mar 25, 2020 | 63.24 | 65.24 | 60.71 | 61.20 | 79,534,776 | -0.89(-1.43%) |
Mar 24, 2020 | 57.06 | 62.95 | 56.82 | 62.09 | 110,422,472 | +9.09(+17.16%) |
Mar 23, 2020 | 51.26 | 53.94 | 49.46 | 52.99 | 64,539,672 | +1.73(+3.37%) |
Mar 20, 2020 | 54.57 | 57.39 | 51.11 | 51.27 | 80,733,120 | -1.80(-3.39%) |
Mar 19, 2020 | 50.32 | 54.00 | 48.19 | 53.06 | 76,725,640 | +2.53(+5.00%) |
Mar 18, 2020 | 49.86 | 52.31 | 45.02 | 50.54 | 87,478,384 | -3.60(-6.65%) |
Mar 17, 2020 | 50.06 | 55.03 | 47.59 | 54.14 | 83,559,640 | +2.05(+3.94%) |
Mar 16, 2020 | 52.92 | 56.34 | 48.34 | 52.08 | 72,849,544 | -7.93(-13.21%) |
Mar 13, 2020 | 57.43 | 60.05 | 54.72 | 60.01 | 63,696,560 | +6.11(+11.34%) |
Mar 12, 2020 | 56.18 | 58.83 | 53.77 | 53.90 | 81,825,320 | -7.51(-12.24%) |
Mar 11, 2020 | 63.65 | 63.94 | 60.44 | 61.41 | 50,300,128 | -3.64(-5.60%) |
Mar 10, 2020 | 63.92 | 65.05 | 61.29 | 65.05 | 58,164,284 | +3.90(+6.37%) |
Mar 09, 2020 | 59.77 | 64.63 | 59.35 | 61.15 | 61,378,612 | -5.13(-7.74%) |
Mar 06, 2020 | 66.30 | 66.87 | 64.28 | 66.29 | 51,714,100 | -1.81(-2.65%) |
Mar 05, 2020 | 68.89 | 70.56 | 67.65 | 68.09 | 54,046,560 | -2.80(-3.94%) |
Mar 04, 2020 | 67.32 | 70.98 | 66.58 | 70.89 | 59,821,268 | +4.64(+7.00%) |
Mar 03, 2020 | 69.43 | 70.03 | 65.40 | 66.25 | 65,313,388 | -2.63(-3.81%) |
Mar 02, 2020 | 68.99 | 69.17 | 65.03 | 68.88 | 89,236,736 | +1.58(+2.35%) |
Feb 28, 2020 | 60.41 | 67.89 | 60.25 | 67.29 | 113,847,832 | +4.35(+6.92%) |
Feb 27, 2020 | 63.51 | 66.53 | 62.01 | 62.94 | 90,667,512 | -3.71(-5.57%) |
Feb 26, 2020 | 65.26 | 68.59 | 65.24 | 66.65 | 75,068,432 | +1.39(+2.14%) |
Feb 25, 2020 | 68.80 | 69.42 | 64.24 | 65.25 | 105,744,640 | -2.80(-4.11%) |
Feb 24, 2020 | 67.28 | 70.19 | 66.74 | 68.05 | 85,401,672 | -5.18(-7.07%) |
Feb 21, 2020 | 75.75 | 76.00 | 72.38 | 73.23 | 77,233,424 | -3.64(-4.74%) |
Feb 20, 2020 | 77.88 | 78.77 | 73.80 | 76.87 | 81,192,360 | -1.49(-1.91%) |
Feb 19, 2020 | 75.08 | 78.54 | 75.08 | 78.37 | 69,468,320 | +4.51(+6.11%) |
Feb 18, 2020 | 71.13 | 74.03 | 70.93 | 73.85 | 62,274,476 | +1.69(+2.34%) |
Feb 14, 2020 | 71.53 | 73.45 | 71.22 | 72.16 | 104,604,032 | +4.73(+7.02%) |
Feb 13, 2020 | 67.29 | 68.10 | 67.01 | 67.43 | 51,723,364 | -0.44(-0.65%) |
Feb 12, 2020 | 67.24 | 67.93 | 66.85 | 67.87 | 37,309,800 | +1.16(+1.74%) |
Feb 11, 2020 | 66.57 | 67.86 | 65.95 | 66.71 | 63,973,524 | +1.23(+1.87%) |
Feb 10, 2020 | 62.88 | 65.49 | 62.83 | 65.48 | 53,079,492 | +2.83(+4.52%) |
Feb 07, 2020 | 62.91 | 63.13 | 62.40 | 62.65 | 19,050,238 | -0.66(-1.04%) |
Feb 06, 2020 | 62.79 | 63.31 | 61.97 | 63.31 | 21,873,504 | +0.87(+1.39%) |
Feb 05, 2020 | 62.75 | 62.85 | 61.61 | 62.44 | 20,885,744 | +0.90(+1.47%) |
Feb 04, 2020 | 61.27 | 61.73 | 60.76 | 61.54 | 27,220,480 | +1.69(+2.83%) |
Feb 03, 2020 | 58.69 | 60.04 | 58.63 | 59.85 | 25,657,842 | +0.97(+1.65%) |
Jan 31, 2020 | 60.75 | 60.87 | 58.46 | 58.87 | 37,188,084 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.21 | 29,131,280 | +0.03(+0.05%) |
Jan 29, 2020 | 61.60 | 61.97 | 60.74 | 61.18 | 25,985,248 | -0.57(-0.92%) |
Jan 28, 2020 | 60.47 | 62.07 | 59.94 | 61.75 | 31,147,714 | +1.98(+3.32%) |
Jan 27, 2020 | 59.33 | 60.32 | 57.83 | 59.76 | 47,168,508 | -2.61(-4.18%) |
Jan 24, 2020 | 64.12 | 64.62 | 61.83 | 62.37 | 37,498,908 | -0.59(-0.94%) |
Jan 23, 2020 | 62.68 | 63.05 | 61.79 | 62.97 | 24,475,906 | +0.70(+1.12%) |
Jan 22, 2020 | 62.19 | 63.15 | 62.00 | 62.27 | 23,993,996 | +0.53(+0.85%) |
Jan 21, 2020 | 61.71 | 62.08 | 61.40 | 61.74 | 21,874,414 | -0.33(-0.54%) |
Jan 17, 2020 | 62.18 | 62.25 | 61.60 | 62.07 | 25,479,162 | +0.09(+0.14%) |
Jan 16, 2020 | 61.69 | 62.05 | 61.45 | 61.99 | 28,501,422 | +0.84(+1.37%) |
Jan 15, 2020 | 61.70 | 61.93 | 60.89 | 61.15 | 26,392,912 | -0.43(-0.69%) |
Jan 14, 2020 | 62.32 | 62.57 | 61.44 | 61.58 | 36,050,908 | -1.17(-1.87%) |
Jan 13, 2020 | 61.67 | 63.00 | 61.44 | 62.75 | 32,110,590 | +1.91(+3.14%) |
Jan 10, 2020 | 61.59 | 61.89 | 60.70 | 60.84 | 31,771,146 | +0.32(+0.53%) |
Jan 09, 2020 | 60.72 | 61.24 | 59.98 | 60.52 | 25,612,230 | +0.66(+1.10%) |
Jan 08, 2020 | 59.70 | 60.27 | 59.30 | 59.86 | 27,820,762 | +0.11(+0.19%) |
Jan 07, 2020 | 59.32 | 60.20 | 58.86 | 59.75 | 31,615,408 | +0.72(+1.22%) |
Jan 06, 2020 | 57.85 | 59.08 | 57.59 | 59.03 | 26,367,152 | +0.24(+0.41%) |
Jan 03, 2020 | 58.54 | 59.22 | 58.29 | 58.78 | 20,658,574 | -0.96(-1.60%) |
Jan 02, 2020 | 59.45 | 59.74 | 58.95 | 59.74 | 23,847,442 | +1.15(+1.96%) |
Dec 31, 2019 | 57.50 | 58.69 | 57.31 | 58.59 | 23,212,232 | +0.74(+1.28%) |
Dec 30, 2019 | 58.77 | 58.82 | 57.54 | 57.85 | 25,907,954 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.85 | 58.72 | 58.98 | 25,581,566 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.27 | 59.56 | 18,357,350 | +0.14(+0.24%) |
Dec 24, 2019 | 59.32 | 59.59 | 58.97 | 59.42 | 13,940,913 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.47 | 35,649,132 | -0.14(-0.23%) |
Dec 20, 2019 | 59.30 | 59.86 | 59.10 | 59.61 | 60,577,012 | +0.97(+1.66%) |
Dec 19, 2019 | 57.50 | 58.77 | 57.45 | 58.63 | 44,712,000 | +1.48(+2.59%) |
Dec 18, 2019 | 57.20 | 57.76 | 57.11 | 57.15 | 34,493,704 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.16 | 56.85 | 32,246,732 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.79 | 55.97 | 56.07 | 32,224,420 | +0.29(+0.52%) |
Dec 13, 2019 | 55.83 | 57.02 | 55.24 | 55.78 | 45,676,316 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.98 | 53.74 | 55.80 | 40,599,532 | +1.68(+3.10%) |
Dec 11, 2019 | 53.39 | 54.18 | 53.36 | 54.12 | 23,473,172 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.61 | 53.28 | 25,740,142 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.52 | 52.83 | 21,271,672 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,333,510 | +0.85(+1.64%) |
Dec 05, 2019 | 52.37 | 52.52 | 51.67 | 51.98 | 18,561,562 | -0.17(-0.32%) |
Dec 04, 2019 | 52.55 | 52.77 | 51.86 | 52.15 | 27,450,466 | +0.44(+0.85%) |
Dec 03, 2019 | 50.27 | 51.75 | 49.90 | 51.71 | 47,545,204 | -0.40(-0.76%) |
Dec 02, 2019 | 53.90 | 54.04 | 51.95 | 52.11 | 37,357,360 | -1.87(-3.46%) |
Nov 29, 2019 | 54.04 | 54.32 | 53.73 | 53.97 | 14,211,579 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.80 | 54.08 | 54.35 | 21,728,388 | +0.23(+0.43%) |
Nov 26, 2019 | 54.87 | 54.91 | 53.93 | 54.11 | 38,706,148 | -0.93(-1.70%) |
Nov 25, 2019 | 53.76 | 55.09 | 53.63 | 55.04 | 50,887,100 | +2.57(+4.89%) |
Nov 22, 2019 | 52.53 | 52.99 | 52.24 | 52.48 | 22,514,788 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.06 | 52.08 | 52.30 | 28,939,444 | -0.25(-0.47%) |
Nov 20, 2019 | 51.53 | 53.39 | 51.40 | 52.55 | 47,480,564 | +0.79(+1.53%) |
Nov 19, 2019 | 52.51 | 52.75 | 51.17 | 51.75 | 41,649,680 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.09 | 50.70 | 52.82 | 57,728,804 | +2.01(+3.96%) |
Nov 15, 2019 | 52.18 | 52.70 | 49.93 | 50.81 | 105,916,440 | -1.39(-2.67%) |
Nov 14, 2019 | 51.99 | 52.22 | 51.39 | 52.20 | 52,081,384 | +0.30(+0.58%) |
Nov 13, 2019 | 51.84 | 52.12 | 51.23 | 51.90 | 30,256,004 | -0.26(-0.50%) |
Nov 12, 2019 | 52.19 | 52.72 | 51.83 | 52.16 | 28,483,418 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,459,880 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.02 | 51.30 | 51.70 | 19,029,304 | -0.14(-0.27%) |
Nov 07, 2019 | 52.53 | 52.68 | 51.39 | 51.84 | 28,119,510 | +0.18(+0.34%) |
Nov 06, 2019 | 51.92 | 52.17 | 50.79 | 51.66 | 27,005,818 | -0.49(-0.94%) |
Nov 05, 2019 | 52.38 | 52.64 | 51.68 | 52.16 | 30,206,416 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.99 | 52.38 | 37,727,588 | +1.97(+3.90%) |