Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 134.09 | 136.56 | 133.56 | 136.45 | 9,388,571 | +3.10(+2.32%) |
Nov 27, 2020 | 134.89 | 135.76 | 133.23 | 133.35 | 4,182,657 | -0.23(-0.17%) |
Nov 25, 2020 | 135.32 | 136.75 | 133.55 | 133.59 | 6,901,601 | -1.72(-1.27%) |
Nov 24, 2020 | 132.95 | 135.67 | 130.83 | 135.30 | 11,649,485 | +1.96(+1.47%) |
Nov 23, 2020 | 131.98 | 136.29 | 131.55 | 133.34 | 12,564,616 | -2.05(-1.51%) |
Nov 20, 2020 | 137.48 | 138.24 | 135.31 | 135.39 | 5,992,266 | -1.39(-1.02%) |
Nov 19, 2020 | 135.88 | 138.43 | 134.87 | 136.78 | 8,346,881 | +0.44(+0.33%) |
Nov 18, 2020 | 138.37 | 142.16 | 136.21 | 136.34 | 13,073,400 | -1.57(-1.14%) |
Nov 17, 2020 | 138.17 | 138.94 | 136.46 | 137.91 | 8,019,426 | -0.31(-0.22%) |
Nov 16, 2020 | 134.62 | 138.38 | 134.02 | 138.21 | 8,186,979 | +4.46(+3.33%) |
Nov 13, 2020 | 134.94 | 135.60 | 132.80 | 133.75 | 6,365,772 | +0.32(+0.24%) |
Nov 12, 2020 | 136.82 | 137.69 | 132.65 | 133.43 | 9,254,801 | -3.50(-2.56%) |
Nov 11, 2020 | 133.97 | 137.30 | 133.51 | 136.93 | 11,020,084 | +7.03(+5.41%) |
Nov 10, 2020 | 129.94 | 132.74 | 128.44 | 129.91 | 12,960,823 | -2.32(-1.75%) |
Nov 09, 2020 | 138.53 | 138.53 | 132.06 | 132.22 | 11,498,346 | -2.22(-1.65%) |
Nov 06, 2020 | 135.38 | 135.58 | 133.47 | 134.45 | 7,850,195 | -0.37(-0.28%) |
Nov 05, 2020 | 135.20 | 137.96 | 131.50 | 134.82 | 30,090,232 | +15.24(+12.75%) |
Nov 04, 2020 | 119.90 | 120.13 | 116.89 | 119.58 | 13,258,070 | +3.26(+2.81%) |
Nov 03, 2020 | 116.30 | 117.67 | 115.61 | 116.31 | 6,286,869 | +1.37(+1.19%) |
Nov 02, 2020 | 115.43 | 116.98 | 113.49 | 114.94 | 6,318,960 | +0.56(+0.49%) |
Oct 30, 2020 | 114.67 | 116.12 | 112.74 | 114.38 | 8,428,303 | -2.86(-2.44%) |
Oct 29, 2020 | 113.17 | 118.39 | 113.01 | 117.23 | 7,603,522 | +4.51(+4.00%) |
Oct 28, 2020 | 114.50 | 114.80 | 112.23 | 112.72 | 8,880,692 | -4.02(-3.44%) |
Oct 27, 2020 | 117.30 | 117.71 | 116.07 | 116.74 | 6,282,529 | -0.27(-0.23%) |
Oct 26, 2020 | 118.24 | 119.30 | 115.34 | 117.01 | 6,542,344 | -2.48(-2.08%) |
Oct 23, 2020 | 119.22 | 119.70 | 117.84 | 119.49 | 4,252,764 | +0.46(+0.39%) |
Oct 22, 2020 | 120.08 | 120.15 | 117.62 | 119.03 | 4,202,846 | -0.16(-0.13%) |
Oct 21, 2020 | 118.71 | 120.92 | 117.17 | 119.19 | 4,679,627 | +0.23(+0.20%) |
Oct 20, 2020 | 119.77 | 119.91 | 118.22 | 118.95 | 4,758,510 | -0.11(-0.09%) |
Oct 19, 2020 | 120.65 | 122.35 | 118.40 | 119.07 | 6,216,740 | -0.57(-0.47%) |
Oct 16, 2020 | 120.25 | 120.71 | 118.43 | 119.63 | 7,147,512 | +0.42(+0.35%) |
Oct 15, 2020 | 118.03 | 119.72 | 117.42 | 119.21 | 7,956,937 | -1.21(-1.00%) |
Oct 14, 2020 | 119.68 | 122.78 | 119.54 | 120.42 | 14,215,720 | +2.24(+1.90%) |
Oct 13, 2020 | 118.19 | 118.84 | 116.27 | 118.18 | 8,201,949 | +0.71(+0.61%) |
Oct 12, 2020 | 118.40 | 118.40 | 115.85 | 117.46 | 8,510,538 | +1.69(+1.46%) |
Oct 09, 2020 | 114.90 | 116.72 | 113.85 | 115.78 | 11,943,332 | +2.35(+2.07%) |
Oct 08, 2020 | 114.97 | 115.37 | 112.97 | 113.43 | 5,127,919 | -0.64(-0.56%) |
Oct 07, 2020 | 112.41 | 114.38 | 111.86 | 114.07 | 7,991,946 | +3.24(+2.92%) |
Oct 06, 2020 | 111.68 | 113.60 | 110.42 | 110.83 | 8,234,854 | -0.91(-0.81%) |
Oct 05, 2020 | 108.39 | 111.86 | 108.23 | 111.74 | 6,293,018 | +4.68(+4.37%) |
Oct 02, 2020 | 108.27 | 110.02 | 107.02 | 107.06 | 6,292,645 | -3.75(-3.39%) |
Oct 01, 2020 | 111.19 | 111.45 | 109.13 | 110.81 | 5,732,379 | +1.71(+1.56%) |
Sep 30, 2020 | 108.94 | 110.56 | 108.40 | 109.11 | 6,287,502 | +0.28(+0.26%) |
Sep 29, 2020 | 109.53 | 110.56 | 108.66 | 108.83 | 6,101,701 | -1.01(-0.92%) |
Sep 28, 2020 | 107.51 | 110.09 | 106.55 | 109.84 | 9,751,897 | +3.68(+3.47%) |
Sep 25, 2020 | 105.28 | 107.32 | 103.66 | 106.16 | 12,638,464 | +2.14(+2.06%) |
Sep 24, 2020 | 101.42 | 105.04 | 101.28 | 104.02 | 7,382,928 | +1.50(+1.47%) |
Sep 23, 2020 | 105.36 | 105.63 | 102.05 | 102.52 | 7,064,863 | -3.01(-2.86%) |
Sep 22, 2020 | 104.41 | 105.93 | 102.38 | 105.53 | 7,451,745 | +1.76(+1.70%) |
Sep 21, 2020 | 101.21 | 103.97 | 100.41 | 103.77 | 8,837,834 | +1.14(+1.11%) |
Sep 18, 2020 | 106.66 | 107.02 | 101.80 | 102.63 | 16,656,318 | -3.88(-3.65%) |
Sep 17, 2020 | 103.77 | 107.27 | 102.92 | 106.51 | 7,999,550 | +0.30(+0.28%) |
Sep 16, 2020 | 109.41 | 109.41 | 106.20 | 106.22 | 6,838,684 | -1.87(-1.73%) |
Sep 15, 2020 | 106.57 | 109.23 | 106.43 | 108.09 | 9,462,112 | +2.89(+2.75%) |
Sep 14, 2020 | 106.85 | 107.02 | 104.44 | 105.20 | 5,819,984 | +0.04(+0.04%) |
Sep 11, 2020 | 105.12 | 106.48 | 104.21 | 105.16 | 7,269,606 | +0.91(+0.87%) |
Sep 10, 2020 | 106.76 | 107.38 | 103.44 | 104.25 | 6,650,297 | -1.47(-1.39%) |
Sep 09, 2020 | 105.21 | 107.34 | 104.12 | 105.72 | 10,468,857 | +3.94(+3.87%) |
Sep 08, 2020 | 103.79 | 105.58 | 101.64 | 101.78 | 11,049,145 | -5.75(-5.35%) |
Sep 04, 2020 | 107.26 | 109.24 | 104.19 | 107.52 | 11,933,409 | -0.43(-0.39%) |
Sep 03, 2020 | 112.47 | 112.84 | 107.18 | 107.95 | 14,619,517 | -6.26(-5.48%) |
Sep 02, 2020 | 114.28 | 114.90 | 112.94 | 114.21 | 9,886,963 | +1.69(+1.50%) |
Sep 01, 2020 | 111.66 | 113.04 | 110.22 | 112.52 | 9,862,783 | +2.68(+2.44%) |
Aug 31, 2020 | 109.13 | 111.64 | 108.93 | 109.84 | 10,510,072 | +0.83(+0.76%) |
Aug 28, 2020 | 107.63 | 109.06 | 107.14 | 109.01 | 6,809,855 | +2.01(+1.88%) |
Aug 27, 2020 | 107.37 | 108.99 | 106.38 | 107.00 | 8,896,792 | -0.02(-0.02%) |
Aug 26, 2020 | 107.21 | 107.48 | 106.21 | 107.02 | 8,118,356 | +0.08(+0.08%) |
Aug 25, 2020 | 107.08 | 107.99 | 105.54 | 106.93 | 6,730,739 | +0.04(+0.03%) |
Aug 24, 2020 | 105.47 | 106.98 | 104.46 | 106.89 | 11,094,723 | +2.68(+2.58%) |
Aug 21, 2020 | 101.66 | 104.35 | 101.40 | 104.21 | 9,267,615 | +2.16(+2.11%) |
Aug 20, 2020 | 101.44 | 102.35 | 101.14 | 102.05 | 7,806,369 | -0.35(-0.34%) |
Aug 19, 2020 | 103.59 | 104.64 | 102.14 | 102.40 | 8,398,880 | -0.91(-0.88%) |
Aug 18, 2020 | 104.13 | 104.56 | 102.85 | 103.32 | 6,924,762 | -0.14(-0.13%) |
Aug 17, 2020 | 104.48 | 105.58 | 102.03 | 103.45 | 11,149,297 | -1.44(-1.37%) |
Aug 14, 2020 | 104.49 | 105.61 | 103.81 | 104.89 | 7,200,976 | +0.31(+0.29%) |
Aug 13, 2020 | 107.16 | 107.16 | 104.00 | 104.59 | 10,795,341 | -2.20(-2.06%) |
Aug 12, 2020 | 101.80 | 107.21 | 101.12 | 106.78 | 20,242,324 | +6.42(+6.40%) |
Aug 11, 2020 | 97.94 | 103.30 | 96.59 | 100.36 | 19,298,984 | +2.28(+2.32%) |
Aug 10, 2020 | 100.15 | 100.51 | 97.50 | 98.09 | 10,935,748 | -1.74(-1.75%) |
Aug 07, 2020 | 101.45 | 102.41 | 97.76 | 99.83 | 12,096,759 | -2.59(-2.53%) |
Aug 06, 2020 | 102.58 | 102.70 | 101.38 | 102.42 | 6,930,425 | -0.30(-0.30%) |
Aug 05, 2020 | 102.37 | 103.71 | 101.52 | 102.73 | 8,641,464 | +0.41(+0.40%) |
Aug 04, 2020 | 100.97 | 102.39 | 100.21 | 102.32 | 11,064,123 | +1.25(+1.24%) |
Aug 03, 2020 | 99.05 | 104.21 | 98.71 | 101.07 | 20,496,202 | +3.67(+3.77%) |
Jul 31, 2020 | 97.44 | 99.37 | 96.38 | 97.40 | 18,184,554 | -1.46(-1.47%) |
Jul 30, 2020 | 94.45 | 99.31 | 92.87 | 98.85 | 45,665,256 | +13.06(+15.22%) |
Jul 29, 2020 | 84.92 | 86.34 | 84.60 | 85.79 | 12,283,872 | +1.46(+1.73%) |
Jul 28, 2020 | 85.00 | 85.39 | 83.53 | 84.34 | 6,307,459 | -1.15(-1.35%) |
Jul 27, 2020 | 83.02 | 85.62 | 82.32 | 85.49 | 8,696,193 | +3.51(+4.29%) |
Jul 24, 2020 | 82.27 | 83.27 | 80.70 | 81.98 | 10,322,783 | -0.72(-0.87%) |
Jul 23, 2020 | 85.68 | 85.74 | 82.29 | 82.70 | 10,220,235 | -2.70(-3.16%) |
Jul 22, 2020 | 85.53 | 86.03 | 84.54 | 85.40 | 4,734,782 | +0.27(+0.31%) |
Jul 21, 2020 | 86.27 | 86.55 | 84.67 | 85.13 | 7,698,145 | -0.79(-0.92%) |
Jul 20, 2020 | 85.02 | 86.02 | 84.20 | 85.92 | 5,860,785 | +0.87(+1.02%) |
Jul 17, 2020 | 84.55 | 85.26 | 83.92 | 85.06 | 6,490,626 | +0.95(+1.13%) |
Jul 16, 2020 | 84.16 | 84.61 | 83.63 | 84.11 | 6,698,580 | -1.24(-1.46%) |
Jul 15, 2020 | 85.70 | 85.70 | 83.93 | 85.35 | 6,672,614 | +0.16(+0.18%) |
Jul 14, 2020 | 83.79 | 85.42 | 82.26 | 85.19 | 7,121,441 | +0.97(+1.15%) |
Jul 13, 2020 | 86.04 | 86.81 | 84.11 | 84.23 | 8,246,123 | -1.09(-1.28%) |
Jul 10, 2020 | 85.77 | 86.25 | 84.44 | 85.31 | 6,167,169 | -0.68(-0.79%) |
Jul 09, 2020 | 86.64 | 86.64 | 84.33 | 86.00 | 6,817,415 | -0.32(-0.37%) |
Jul 08, 2020 | 86.02 | 86.32 | 85.16 | 86.32 | 7,255,054 | +1.35(+1.58%) |
Jul 07, 2020 | 85.74 | 86.27 | 84.76 | 84.97 | 7,287,059 | -0.70(-0.82%) |
Jul 06, 2020 | 85.96 | 86.46 | 84.94 | 85.67 | 7,515,919 | +0.95(+1.12%) |
Jul 02, 2020 | 84.01 | 85.31 | 83.74 | 84.72 | 9,018,651 | +1.93(+2.33%) |
Jul 01, 2020 | 83.93 | 84.20 | 82.61 | 82.80 | 7,579,991 | -1.32(-1.57%) |
Jun 30, 2020 | 82.26 | 84.78 | 82.08 | 84.12 | 10,168,725 | +2.03(+2.47%) |
Jun 29, 2020 | 81.35 | 82.22 | 79.94 | 82.09 | 6,364,080 | +0.91(+1.12%) |
Jun 26, 2020 | 82.14 | 82.75 | 80.73 | 81.17 | 9,896,097 | -0.87(-1.06%) |
Jun 25, 2020 | 81.80 | 82.50 | 80.53 | 82.04 | 7,651,941 | -0.17(-0.20%) |
Jun 24, 2020 | 82.23 | 82.84 | 80.62 | 82.21 | 8,894,856 | -0.19(-0.24%) |
Jun 23, 2020 | 83.13 | 83.56 | 82.18 | 82.40 | 8,431,953 | +0.20(+0.25%) |
Jun 22, 2020 | 81.82 | 82.48 | 80.80 | 82.20 | 8,703,207 | +0.30(+0.36%) |
Jun 19, 2020 | 82.88 | 83.23 | 80.73 | 81.90 | 25,171,484 | -1.02(-1.23%) |
Jun 18, 2020 | 82.86 | 83.45 | 82.11 | 82.93 | 6,187,710 | -0.02(-0.02%) |
Jun 17, 2020 | 83.63 | 84.00 | 82.35 | 82.94 | 8,261,623 | +0.39(+0.47%) |
Jun 16, 2020 | 82.91 | 83.41 | 80.93 | 82.56 | 13,711,650 | +2.89(+3.62%) |
Jun 15, 2020 | 77.16 | 79.84 | 76.64 | 79.67 | 10,684,257 | +1.06(+1.35%) |
Jun 12, 2020 | 79.54 | 80.36 | 77.03 | 78.61 | 10,966,121 | +1.13(+1.45%) |
Jun 11, 2020 | 81.34 | 82.13 | 77.38 | 77.49 | 16,520,561 | -6.45(-7.68%) |
Jun 10, 2020 | 83.23 | 84.97 | 83.03 | 83.93 | 9,841,386 | +1.16(+1.40%) |
Jun 09, 2020 | 83.21 | 83.36 | 82.13 | 82.77 | 7,942,755 | -1.49(-1.77%) |
Jun 08, 2020 | 82.08 | 84.38 | 81.47 | 84.26 | 10,567,857 | +2.60(+3.18%) |
Jun 05, 2020 | 81.16 | 82.52 | 80.99 | 81.66 | 12,884,097 | +2.31(+2.92%) |
Jun 04, 2020 | 77.42 | 79.96 | 77.42 | 79.35 | 13,128,664 | +1.78(+2.29%) |
Jun 03, 2020 | 78.34 | 79.27 | 77.12 | 77.57 | 14,127,150 | +0.12(+0.15%) |
Jun 02, 2020 | 73.15 | 77.68 | 73.13 | 77.45 | 14,479,849 | +4.48(+6.15%) |
Jun 01, 2020 | 73.11 | 73.65 | 72.52 | 72.96 | 7,077,117 | -1.05(-1.42%) |
May 29, 2020 | 72.02 | 74.31 | 71.29 | 74.02 | 11,541,852 | +2.53(+3.55%) |
May 28, 2020 | 73.43 | 74.57 | 71.13 | 71.48 | 12,202,074 | -1.08(-1.49%) |
May 27, 2020 | 71.63 | 72.59 | 69.70 | 72.56 | 9,971,124 | +1.16(+1.63%) |
May 26, 2020 | 73.39 | 73.73 | 71.18 | 71.40 | 10,999,619 | -0.62(-0.86%) |
May 22, 2020 | 71.62 | 72.08 | 70.73 | 72.02 | 6,043,125 | +0.64(+0.90%) |
May 21, 2020 | 72.73 | 73.29 | 71.26 | 71.38 | 8,888,072 | -2.41(-3.26%) |
May 20, 2020 | 73.17 | 75.00 | 72.93 | 73.79 | 12,432,342 | +2.32(+3.25%) |
May 19, 2020 | 72.98 | 73.35 | 71.38 | 71.46 | 8,870,796 | -1.69(-2.31%) |
May 18, 2020 | 70.71 | 73.38 | 70.66 | 73.16 | 14,418,612 | +3.82(+5.50%) |
May 15, 2020 | 68.33 | 71.11 | 68.06 | 69.34 | 32,342,298 | -3.75(-5.13%) |
May 14, 2020 | 70.92 | 73.21 | 69.98 | 73.09 | 10,877,654 | +1.71(+2.40%) |
May 13, 2020 | 72.17 | 72.76 | 70.24 | 71.38 | 10,469,647 | -0.38(-0.54%) |
May 12, 2020 | 74.39 | 74.85 | 71.75 | 71.77 | 7,990,627 | -1.89(-2.56%) |
May 11, 2020 | 73.48 | 74.37 | 72.79 | 73.65 | 7,211,303 | -0.07(-0.10%) |
May 08, 2020 | 72.94 | 74.21 | 72.63 | 73.72 | 8,624,044 | +1.58(+2.19%) |
May 07, 2020 | 72.94 | 73.37 | 71.62 | 72.14 | 7,970,894 | -0.04(-0.05%) |
May 06, 2020 | 72.12 | 73.34 | 71.86 | 72.18 | 8,932,626 | +1.13(+1.60%) |
May 05, 2020 | 70.24 | 72.12 | 70.06 | 71.04 | 8,238,511 | +1.78(+2.58%) |
May 04, 2020 | 68.78 | 69.50 | 67.80 | 69.26 | 7,870,540 | +0.04(+0.05%) |
May 01, 2020 | 70.33 | 71.01 | 68.34 | 69.22 | 10,645,486 | -2.77(-3.85%) |
Apr 30, 2020 | 73.46 | 74.01 | 70.72 | 71.99 | 18,697,346 | -0.27(-0.38%) |
Apr 29, 2020 | 70.62 | 72.52 | 70.31 | 72.27 | 13,050,946 | +3.37(+4.89%) |
Apr 28, 2020 | 70.57 | 71.18 | 68.78 | 68.90 | 6,826,639 | -0.63(-0.91%) |
Apr 27, 2020 | 70.09 | 71.22 | 69.08 | 69.53 | 7,888,182 | -0.05(-0.08%) |
Apr 24, 2020 | 67.65 | 69.65 | 67.41 | 69.59 | 6,637,024 | +2.04(+3.02%) |
Apr 23, 2020 | 68.64 | 69.71 | 67.50 | 67.55 | 8,369,347 | -0.80(-1.17%) |
Apr 22, 2020 | 67.53 | 68.95 | 66.58 | 68.34 | 8,050,054 | +2.60(+3.95%) |
Apr 21, 2020 | 67.09 | 67.69 | 65.66 | 65.74 | 10,132,623 | -2.26(-3.32%) |
Apr 20, 2020 | 68.65 | 69.76 | 67.81 | 68.00 | 7,886,396 | -1.70(-2.44%) |
Apr 17, 2020 | 70.76 | 71.61 | 69.07 | 69.71 | 10,846,330 | -0.62(-0.88%) |
Apr 16, 2020 | 70.34 | 71.10 | 68.98 | 70.33 | 9,614,041 | +0.79(+1.13%) |
Apr 15, 2020 | 69.42 | 69.86 | 67.75 | 69.54 | 10,873,489 | -1.43(-2.01%) |
Apr 14, 2020 | 68.64 | 71.08 | 68.61 | 70.97 | 12,360,889 | +3.89(+5.80%) |
Apr 13, 2020 | 65.62 | 67.27 | 65.38 | 67.08 | 8,627,477 | +1.57(+2.40%) |
Apr 09, 2020 | 68.29 | 68.49 | 64.06 | 65.51 | 16,899,070 | -1.60(-2.39%) |
Apr 08, 2020 | 67.45 | 68.07 | 66.27 | 67.11 | 11,685,975 | +0.55(+0.82%) |
Apr 07, 2020 | 67.09 | 68.54 | 64.85 | 66.56 | 12,330,202 | +1.63(+2.51%) |
Apr 06, 2020 | 62.69 | 65.31 | 61.91 | 64.93 | 13,275,284 | +5.23(+8.77%) |
Apr 03, 2020 | 61.94 | 62.86 | 59.07 | 59.69 | 9,398,244 | -2.55(-4.10%) |
Apr 02, 2020 | 60.28 | 62.47 | 59.77 | 62.25 | 16,861,150 | +1.94(+3.22%) |
Apr 01, 2020 | 59.48 | 62.87 | 59.48 | 60.31 | 15,480,291 | -1.60(-2.59%) |
Mar 31, 2020 | 63.42 | 64.39 | 61.00 | 61.91 | 14,440,307 | -1.26(-2.00%) |
Mar 30, 2020 | 61.49 | 63.60 | 60.45 | 63.17 | 10,796,546 | +2.23(+3.66%) |
Mar 27, 2020 | 60.86 | 63.25 | 60.34 | 60.94 | 10,642,098 | -2.19(-3.46%) |
Mar 26, 2020 | 58.57 | 63.74 | 57.88 | 63.13 | 17,294,134 | +5.40(+9.35%) |
Mar 25, 2020 | 60.31 | 61.28 | 57.16 | 57.73 | 17,445,562 | -2.18(-3.64%) |
Mar 24, 2020 | 60.40 | 61.88 | 56.91 | 59.91 | 20,714,100 | +2.68(+4.69%) |
Mar 23, 2020 | 56.33 | 59.36 | 54.09 | 57.22 | 16,292,845 | +1.48(+2.66%) |
Mar 20, 2020 | 59.51 | 62.21 | 55.63 | 55.74 | 18,129,922 | -3.74(-6.29%) |
Mar 19, 2020 | 55.93 | 61.82 | 54.03 | 59.48 | 18,705,878 | +3.49(+6.23%) |
Mar 18, 2020 | 58.17 | 60.00 | 53.08 | 56.00 | 20,076,030 | -7.02(-11.14%) |
Mar 17, 2020 | 60.32 | 63.89 | 56.92 | 63.02 | 18,424,476 | +3.06(+5.10%) |
Mar 16, 2020 | 62.49 | 65.13 | 58.99 | 59.96 | 17,623,126 | -9.42(-13.57%) |
Mar 13, 2020 | 65.14 | 70.16 | 61.55 | 69.38 | 17,452,430 | +8.04(+13.12%) |
Mar 12, 2020 | 63.62 | 66.38 | 61.31 | 61.33 | 21,181,062 | -6.96(-10.18%) |
Mar 11, 2020 | 69.82 | 71.19 | 67.46 | 68.29 | 14,624,687 | -3.91(-5.41%) |
Mar 10, 2020 | 68.45 | 72.33 | 67.87 | 72.20 | 14,876,397 | +5.72(+8.60%) |
Mar 09, 2020 | 66.26 | 69.64 | 65.73 | 66.48 | 15,185,496 | -4.42(-6.23%) |
Mar 06, 2020 | 69.85 | 71.45 | 69.39 | 70.90 | 12,606,281 | -1.56(-2.15%) |
Mar 05, 2020 | 72.72 | 74.46 | 72.02 | 72.45 | 10,266,341 | -2.41(-3.22%) |
Mar 04, 2020 | 72.41 | 74.96 | 71.43 | 74.86 | 10,809,400 | +3.53(+4.95%) |
Mar 03, 2020 | 73.38 | 75.04 | 70.66 | 71.33 | 17,991,368 | -1.82(-2.48%) |
Mar 02, 2020 | 71.73 | 73.28 | 70.03 | 73.14 | 16,562,471 | +2.05(+2.89%) |
Feb 28, 2020 | 66.95 | 72.46 | 66.59 | 71.09 | 23,025,678 | +2.14(+3.11%) |
Feb 27, 2020 | 70.03 | 70.99 | 68.39 | 68.95 | 19,688,614 | -3.38(-4.67%) |
Feb 26, 2020 | 73.54 | 74.48 | 71.81 | 72.32 | 14,456,188 | -0.51(-0.70%) |
Feb 25, 2020 | 76.21 | 76.63 | 72.31 | 72.83 | 16,208,153 | -2.81(-3.72%) |
Feb 24, 2020 | 75.95 | 77.02 | 75.09 | 75.65 | 13,383,812 | -3.37(-4.26%) |
Feb 21, 2020 | 80.41 | 80.83 | 78.38 | 79.02 | 13,504,431 | -2.22(-2.73%) |
Feb 20, 2020 | 82.45 | 83.42 | 80.51 | 81.23 | 10,739,211 | -0.99(-1.20%) |
Feb 19, 2020 | 80.73 | 82.28 | 80.49 | 82.22 | 8,612,139 | +2.30(+2.87%) |
Feb 18, 2020 | 79.74 | 80.80 | 79.47 | 79.92 | 7,983,332 | -1.43(-1.75%) |
Feb 14, 2020 | 82.21 | 82.44 | 80.61 | 81.35 | 6,890,939 | -0.39(-0.48%) |
Feb 13, 2020 | 82.65 | 82.97 | 81.51 | 81.74 | 9,280,212 | -1.53(-1.84%) |
Feb 12, 2020 | 83.21 | 83.93 | 82.88 | 83.27 | 10,785,434 | +1.56(+1.91%) |
Feb 11, 2020 | 81.14 | 83.05 | 80.71 | 81.71 | 10,401,726 | +1.27(+1.58%) |
Feb 10, 2020 | 78.79 | 80.48 | 78.53 | 80.44 | 8,218,556 | +1.07(+1.35%) |
Feb 07, 2020 | 81.37 | 81.74 | 79.33 | 79.37 | 11,812,756 | -2.90(-3.52%) |
Feb 06, 2020 | 79.95 | 82.42 | 78.25 | 82.27 | 23,189,704 | -0.27(-0.33%) |
Feb 05, 2020 | 82.61 | 82.75 | 81.05 | 82.54 | 15,522,376 | +1.80(+2.23%) |
Feb 04, 2020 | 80.12 | 80.76 | 79.32 | 80.74 | 10,161,466 | +2.22(+2.83%) |
Feb 03, 2020 | 77.67 | 78.61 | 77.32 | 78.52 | 8,583,085 | +1.06(+1.37%) |
Jan 31, 2020 | 79.03 | 79.14 | 77.21 | 77.45 | 10,467,368 | -2.24(-2.81%) |
Jan 30, 2020 | 79.27 | 79.77 | 78.25 | 79.70 | 9,222,627 | -0.49(-0.61%) |
Jan 29, 2020 | 80.50 | 80.82 | 79.31 | 80.19 | 8,985,997 | -0.75(-0.93%) |
Jan 28, 2020 | 80.03 | 81.29 | 79.34 | 80.94 | 10,108,907 | +1.68(+2.12%) |
Jan 27, 2020 | 79.26 | 80.10 | 78.49 | 79.26 | 10,172,833 | -2.13(-2.62%) |
Jan 24, 2020 | 84.15 | 84.66 | 80.65 | 81.39 | 10,432,233 | -2.13(-2.55%) |
Jan 23, 2020 | 84.30 | 84.39 | 83.04 | 83.53 | 12,413,052 | -0.88(-1.04%) |
Jan 22, 2020 | 86.49 | 86.61 | 84.17 | 84.41 | 9,183,995 | -1.43(-1.66%) |
Jan 21, 2020 | 86.55 | 86.91 | 84.82 | 85.83 | 11,963,611 | -1.24(-1.43%) |
Jan 17, 2020 | 84.44 | 87.31 | 84.39 | 87.08 | 26,097,434 | +3.74(+4.49%) |
Jan 16, 2020 | 81.91 | 83.74 | 81.55 | 83.34 | 10,231,147 | +1.92(+2.36%) |
Jan 15, 2020 | 82.39 | 82.78 | 81.03 | 81.41 | 7,993,941 | -0.81(-0.98%) |
Jan 14, 2020 | 82.74 | 83.17 | 81.98 | 82.22 | 8,591,219 | -0.37(-0.45%) |
Jan 13, 2020 | 82.67 | 84.19 | 82.21 | 82.59 | 11,419,326 | +0.64(+0.79%) |
Jan 10, 2020 | 82.18 | 83.88 | 81.59 | 81.95 | 10,650,865 | +0.32(+0.39%) |
Jan 09, 2020 | 81.40 | 82.37 | 80.65 | 81.63 | 10,084,094 | +1.09(+1.35%) |
Jan 08, 2020 | 80.71 | 81.23 | 79.82 | 80.54 | 8,392,734 | -0.24(-0.29%) |
Jan 07, 2020 | 79.03 | 81.25 | 78.91 | 80.78 | 9,227,460 | +2.23(+2.84%) |
Jan 06, 2020 | 78.00 | 78.58 | 77.66 | 78.54 | 9,231,470 | -0.46(-0.59%) |
Jan 03, 2020 | 79.22 | 79.57 | 78.48 | 79.01 | 9,186,855 | -1.52(-1.88%) |
Jan 02, 2020 | 80.85 | 81.54 | 79.97 | 80.52 | 9,267,280 | +0.42(+0.52%) |
Dec 31, 2019 | 79.89 | 80.60 | 79.79 | 80.11 | 5,698,209 | -0.18(-0.23%) |
Dec 30, 2019 | 80.54 | 80.60 | 79.27 | 80.29 | 7,206,751 | -0.34(-0.42%) |
Dec 27, 2019 | 80.71 | 80.76 | 79.98 | 80.62 | 6,398,824 | +0.36(+0.45%) |
Dec 26, 2019 | 80.73 | 80.77 | 79.90 | 80.26 | 5,584,342 | -0.34(-0.42%) |
Dec 24, 2019 | 80.46 | 80.63 | 79.88 | 80.60 | 2,682,184 | +0.29(+0.36%) |
Dec 23, 2019 | 80.81 | 81.10 | 80.12 | 80.31 | 8,012,562 | -0.36(-0.45%) |
Dec 20, 2019 | 80.64 | 81.58 | 80.06 | 80.67 | 19,377,436 | +0.33(+0.41%) |
Dec 19, 2019 | 80.22 | 80.53 | 79.55 | 80.34 | 8,229,060 | +0.46(+0.58%) |
Dec 18, 2019 | 80.39 | 80.49 | 79.52 | 79.88 | 6,455,100 | -0.31(-0.38%) |
Dec 17, 2019 | 80.80 | 80.84 | 79.61 | 80.19 | 8,245,105 | -0.10(-0.12%) |
Dec 16, 2019 | 81.06 | 82.13 | 80.21 | 80.29 | 9,603,589 | +0.54(+0.68%) |
Dec 13, 2019 | 80.72 | 81.44 | 79.50 | 79.74 | 13,515,005 | -1.11(-1.37%) |
Dec 12, 2019 | 78.84 | 81.01 | 78.42 | 80.85 | 13,400,104 | +1.87(+2.37%) |
Dec 11, 2019 | 77.03 | 79.08 | 76.95 | 78.98 | 10,542,460 | +2.61(+3.42%) |
Dec 10, 2019 | 77.21 | 77.47 | 75.98 | 76.36 | 8,902,603 | -0.74(-0.95%) |
Dec 09, 2019 | 76.27 | 77.45 | 76.12 | 77.10 | 9,233,076 | +1.00(+1.31%) |
Dec 06, 2019 | 75.77 | 76.49 | 75.74 | 76.10 | 7,557,630 | +1.13(+1.50%) |
Dec 05, 2019 | 75.04 | 75.76 | 74.25 | 74.98 | 7,003,181 | +0.45(+0.61%) |
Dec 04, 2019 | 73.47 | 74.85 | 73.04 | 74.52 | 9,337,189 | +1.92(+2.65%) |
Dec 03, 2019 | 73.32 | 73.33 | 71.90 | 72.60 | 12,474,416 | -1.68(-2.27%) |