Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.53 | 109.44 | 105.27 | 106.38 | 195,011,280 | -1.85(-1.71%) |
Oct 29, 2020 | 109.81 | 114.27 | 109.65 | 108.23 | 148,875,840 | -0.44(-0.40%) |
Oct 28, 2020 | 112.43 | 112.80 | 108.57 | 108.67 | 147,100,560 | -5.28(-4.63%) |
Oct 27, 2020 | 112.86 | 114.61 | 111.93 | 113.95 | 94,288,736 | +1.52(+1.35%) |
Oct 26, 2020 | 111.42 | 113.90 | 110.31 | 112.43 | 114,325,576 | +0.01(+0.01%) |
Oct 23, 2020 | 113.74 | 113.90 | 111.68 | 112.42 | 84,495,464 | -0.69(-0.61%) |
Oct 22, 2020 | 114.78 | 115.35 | 111.98 | 113.12 | 104,257,720 | -1.09(-0.96%) |
Oct 21, 2020 | 114.02 | 116.01 | 113.80 | 114.21 | 91,751,232 | -0.63(-0.55%) |
Oct 20, 2020 | 113.56 | 116.27 | 113.00 | 114.84 | 127,145,704 | +1.50(+1.32%) |
Oct 19, 2020 | 117.23 | 117.68 | 113.03 | 113.34 | 123,213,984 | -2.97(-2.55%) |
Oct 16, 2020 | 118.52 | 118.78 | 116.11 | 116.31 | 118,080,968 | -1.65(-1.40%) |
Oct 15, 2020 | 116.02 | 118.44 | 115.46 | 117.96 | 114,965,760 | -0.47(-0.40%) |
Oct 14, 2020 | 118.25 | 120.23 | 116.90 | 118.43 | 154,464,080 | +0.09(+0.07%) |
Oct 13, 2020 | 122.42 | 122.54 | 116.93 | 118.34 | 268,164,048 | -3.23(-2.65%) |
Oct 12, 2020 | 117.33 | 122.33 | 116.57 | 121.57 | 245,387,184 | +7.26(+6.35%) |
Oct 09, 2020 | 112.66 | 114.34 | 112.31 | 114.31 | 102,847,296 | +1.95(+1.74%) |
Oct 08, 2020 | 113.60 | 113.75 | 111.98 | 112.35 | 85,259,272 | -0.11(-0.10%) |
Oct 07, 2020 | 112.01 | 112.92 | 111.53 | 112.46 | 98,937,168 | +1.88(+1.70%) |
Oct 06, 2020 | 113.07 | 113.48 | 109.70 | 110.58 | 164,979,184 | -2.58(-2.28%) |
Oct 05, 2020 | 111.32 | 114.00 | 110.97 | 113.17 | 108,457,696 | +2.72(+2.46%) |
Oct 02, 2020 | 110.32 | 112.75 | 109.67 | 110.45 | 148,081,808 | -3.68(-3.23%) |
Oct 01, 2020 | 114.96 | 115.04 | 113.19 | 114.13 | 118,713,792 | +0.96(+0.85%) |
Sep 30, 2020 | 111.20 | 114.59 | 111.03 | 113.17 | 145,830,160 | +1.68(+1.51%) |
Sep 29, 2020 | 111.94 | 112.69 | 110.98 | 111.49 | 101,831,368 | -0.85(-0.76%) |
Sep 28, 2020 | 112.39 | 112.70 | 110.21 | 112.34 | 140,673,360 | +2.62(+2.39%) |
Sep 25, 2020 | 105.96 | 109.88 | 105.22 | 109.72 | 153,474,016 | +3.97(+3.75%) |
Sep 24, 2020 | 102.78 | 107.74 | 102.61 | 105.76 | 171,385,520 | +1.08(+1.03%) |
Sep 23, 2020 | 109.08 | 109.56 | 104.34 | 104.68 | 153,755,152 | -4.58(-4.20%) |
Sep 22, 2020 | 110.12 | 110.29 | 106.68 | 109.27 | 186,939,552 | +1.69(+1.57%) |
Sep 21, 2020 | 102.16 | 107.68 | 100.75 | 107.58 | 199,876,560 | +3.17(+3.03%) |
Sep 18, 2020 | 107.89 | 108.36 | 103.68 | 104.41 | 293,790,592 | -3.42(-3.17%) |
Sep 17, 2020 | 107.22 | 109.65 | 106.24 | 107.83 | 181,970,144 | -1.75(-1.60%) |
Sep 16, 2020 | 112.61 | 113.36 | 109.49 | 109.58 | 158,455,824 | -3.33(-2.95%) |
Sep 15, 2020 | 115.64 | 116.13 | 111.03 | 112.91 | 188,586,704 | +0.18(+0.16%) |
Sep 14, 2020 | 112.11 | 113.29 | 110.23 | 112.73 | 143,126,000 | +3.28(+3.00%) |
Sep 11, 2020 | 111.96 | 112.61 | 107.50 | 109.45 | 185,071,984 | -1.46(-1.31%) |
Sep 10, 2020 | 117.62 | 117.76 | 109.94 | 110.91 | 186,173,904 | -3.74(-3.26%) |
Sep 09, 2020 | 114.59 | 116.43 | 112.64 | 114.65 | 180,761,952 | +4.40(+3.99%) |
Sep 08, 2020 | 111.36 | 116.28 | 110.12 | 110.25 | 236,306,240 | -7.95(-6.73%) |
Sep 04, 2020 | 117.34 | 120.89 | 108.37 | 118.21 | 340,352,512 | +1.88(+1.61%) |
Sep 03, 2020 | 124.40 | 125.91 | 116.33 | 116.33 | 262,366,800 | -12.60(-9.77%) |
Sep 02, 2020 | 134.46 | 134.84 | 124.11 | 128.93 | 204,552,928 | -2.14(-1.63%) |
Sep 01, 2020 | 129.74 | 131.73 | 127.56 | 131.07 | 155,744,208 | +4.91(+3.89%) |
Aug 31, 2020 | 124.68 | 128.02 | 123.13 | 126.16 | 230,769,728 | +4.20(+3.44%) |
Aug 28, 2020 | 123.14 | 123.56 | 121.74 | 121.97 | 191,998,912 | -0.20(-0.16%) |
Aug 27, 2020 | 124.25 | 124.58 | 121.01 | 122.17 | 158,867,520 | -1.48(-1.20%) |
Aug 26, 2020 | 123.31 | 124.10 | 122.24 | 123.64 | 166,455,168 | +1.66(+1.36%) |
Aug 25, 2020 | 121.86 | 122.33 | 120.25 | 121.98 | 216,164,848 | -1.01(-0.82%) |
Aug 24, 2020 | 125.77 | 125.85 | 121.11 | 122.99 | 353,656,416 | +1.45(+1.20%) |
Aug 21, 2020 | 116.55 | 122.03 | 116.54 | 121.54 | 345,926,688 | +5.96(+5.15%) |
Aug 20, 2020 | 113.12 | 115.70 | 113.10 | 115.58 | 129,476,896 | +2.51(+2.22%) |
Aug 19, 2020 | 113.34 | 114.50 | 112.98 | 113.07 | 148,654,672 | +0.14(+0.12%) |
Aug 18, 2020 | 111.75 | 113.36 | 111.41 | 112.93 | 107,991,024 | +0.93(+0.83%) |
Aug 17, 2020 | 113.42 | 113.45 | 111.37 | 112.00 | 122,165,928 | -0.29(-0.26%) |
Aug 14, 2020 | 112.22 | 112.38 | 110.47 | 112.29 | 169,420,704 | -0.10(-0.09%) |
Aug 13, 2020 | 111.83 | 113.40 | 111.33 | 112.39 | 214,749,712 | +1.95(+1.77%) |
Aug 12, 2020 | 107.98 | 110.70 | 107.79 | 110.44 | 169,635,632 | +3.05(+2.84%) |
Aug 11, 2020 | 109.42 | 109.92 | 106.62 | 107.39 | 192,068,064 | -2.78(-2.52%) |
Aug 10, 2020 | 110.04 | 111.19 | 107.50 | 110.16 | 217,200,016 | +1.58(+1.45%) |
Aug 07, 2020 | 110.63 | 111.09 | 107.78 | 108.58 | 202,657,472 | -2.68(-2.41%) |
Aug 06, 2020 | 107.84 | 111.76 | 107.25 | 111.26 | 207,027,760 | +3.87(+3.60%) |
Aug 05, 2020 | 106.84 | 107.83 | 106.37 | 107.39 | 124,807,152 | +0.33(+0.31%) |
Aug 04, 2020 | 106.60 | 108.22 | 105.87 | 107.06 | 176,822,576 | +0.65(+0.61%) |
Aug 03, 2020 | 105.69 | 109.05 | 105.39 | 106.41 | 315,238,144 | +2.61(+2.52%) |
Jul 31, 2020 | 100.50 | 103.95 | 98.49 | 103.80 | 383,183,808 | +9.84(+10.47%) |
Jul 30, 2020 | 92.00 | 94.06 | 91.59 | 93.96 | 160,727,072 | +1.12(+1.21%) |
Jul 29, 2020 | 91.58 | 93.02 | 91.54 | 92.84 | 92,367,472 | +1.75(+1.92%) |
Jul 28, 2020 | 92.18 | 92.36 | 91.08 | 91.09 | 105,991,816 | -1.52(-1.64%) |
Jul 27, 2020 | 91.54 | 92.70 | 91.31 | 92.61 | 123,944,992 | +2.14(+2.37%) |
Jul 24, 2020 | 88.88 | 90.81 | 87.08 | 90.47 | 189,842,528 | -0.22(-0.25%) |
Jul 23, 2020 | 94.75 | 94.83 | 89.88 | 90.69 | 201,501,952 | -4.32(-4.55%) |
Jul 22, 2020 | 94.45 | 95.70 | 94.36 | 95.02 | 91,031,608 | +0.27(+0.28%) |
Jul 21, 2020 | 96.87 | 96.95 | 94.50 | 94.75 | 106,029,056 | -1.33(-1.38%) |
Jul 20, 2020 | 94.18 | 96.22 | 93.83 | 96.08 | 92,366,192 | +1.98(+2.11%) |
Jul 17, 2020 | 94.74 | 94.89 | 93.62 | 94.09 | 94,376,016 | -0.19(-0.20%) |
Jul 16, 2020 | 94.32 | 95.15 | 93.68 | 94.28 | 113,107,536 | -1.17(-1.23%) |
Jul 15, 2020 | 96.69 | 96.95 | 94.25 | 95.46 | 156,666,736 | +0.65(+0.69%) |
Jul 14, 2020 | 92.64 | 95.00 | 91.70 | 94.81 | 174,902,192 | +1.54(+1.65%) |
Jul 13, 2020 | 95.01 | 97.64 | 93.05 | 93.26 | 196,037,936 | -0.43(-0.46%) |
Jul 10, 2020 | 93.12 | 93.75 | 92.51 | 93.69 | 92,400,592 | +0.23(+0.25%) |
Jul 09, 2020 | 94.03 | 94.08 | 92.48 | 93.46 | 128,470,472 | +0.20(+0.22%) |
Jul 08, 2020 | 92.00 | 93.26 | 91.91 | 93.26 | 119,711,672 | +1.96(+2.15%) |
Jul 07, 2020 | 91.68 | 92.46 | 90.90 | 91.30 | 114,977,928 | +0.00(+0.01%) |
Jul 06, 2020 | 90.35 | 91.77 | 90.32 | 91.29 | 121,298,224 | +2.38(+2.67%) |
Jul 02, 2020 | 89.83 | 90.47 | 88.80 | 88.92 | 116,749,408 | +0.00(+0.00%) |
Jul 01, 2020 | 89.16 | 89.71 | 88.87 | 88.92 | 113,267,488 | -0.17(-0.19%) |
Jun 30, 2020 | 87.93 | 89.37 | 87.91 | 89.08 | 143,489,792 | +0.74(+0.83%) |
Jun 29, 2020 | 86.26 | 88.44 | 85.78 | 88.35 | 133,623,408 | +1.99(+2.30%) |
Jun 26, 2020 | 88.99 | 89.21 | 86.21 | 86.36 | 210,131,168 | -2.74(-3.07%) |
Jun 25, 2020 | 88.08 | 89.13 | 87.32 | 89.09 | 140,645,856 | +1.17(+1.33%) |
Jun 24, 2020 | 89.13 | 90.06 | 87.55 | 87.93 | 197,017,728 | -1.58(-1.77%) |
Jun 23, 2020 | 88.89 | 90.94 | 88.47 | 89.51 | 217,047,792 | +1.57(+1.78%) |
Jun 22, 2020 | 85.80 | 87.94 | 85.75 | 87.94 | 138,463,984 | +2.54(+2.97%) |
Jun 19, 2020 | 86.60 | 87.07 | 84.29 | 85.40 | 270,756,256 | -0.49(-0.57%) |
Jun 18, 2020 | 85.81 | 86.31 | 85.28 | 85.89 | 99,009,848 | +0.03(+0.04%) |
Jun 17, 2020 | 86.73 | 86.79 | 85.74 | 85.86 | 116,979,288 | -0.12(-0.14%) |
Jun 16, 2020 | 85.83 | 86.25 | 84.18 | 85.98 | 169,161,648 | +2.22(+2.65%) |
Jun 15, 2020 | 81.38 | 84.42 | 81.22 | 83.76 | 141,946,992 | +1.02(+1.24%) |
Jun 12, 2020 | 84.18 | 84.93 | 81.62 | 82.74 | 204,898,992 | +0.32(+0.39%) |
Jun 11, 2020 | 85.30 | 85.73 | 81.92 | 82.41 | 206,083,152 | -3.55(-4.13%) |
Jun 10, 2020 | 84.96 | 86.64 | 84.52 | 85.96 | 170,369,552 | +1.96(+2.33%) |
Jun 09, 2020 | 81.11 | 84.40 | 81.08 | 84.00 | 151,143,664 | +2.57(+3.16%) |
Jun 08, 2020 | 80.65 | 81.47 | 79.93 | 81.43 | 97,869,320 | +0.48(+0.59%) |
Jun 05, 2020 | 78.96 | 81.01 | 78.93 | 80.95 | 140,509,360 | +2.24(+2.85%) |
Jun 04, 2020 | 79.22 | 79.52 | 78.33 | 78.71 | 89,584,272 | -0.68(-0.86%) |
Jun 03, 2020 | 79.28 | 79.66 | 78.71 | 79.39 | 106,905,264 | +0.43(+0.55%) |
Jun 02, 2020 | 78.33 | 78.98 | 77.88 | 78.96 | 89,536,984 | +0.36(+0.46%) |
Jun 01, 2020 | 77.59 | 78.72 | 77.46 | 78.60 | 82,835,744 | +0.95(+1.23%) |
May 29, 2020 | 77.96 | 78.43 | 77.28 | 77.64 | 157,245,584 | -0.08(-0.10%) |
May 28, 2020 | 77.36 | 78.98 | 77.08 | 77.72 | 136,847,488 | +0.03(+0.04%) |
May 27, 2020 | 77.20 | 77.83 | 76.46 | 77.68 | 115,577,288 | +0.34(+0.44%) |
May 26, 2020 | 79.00 | 79.18 | 77.29 | 77.35 | 128,403,408 | -0.53(-0.68%) |
May 22, 2020 | 77.11 | 77.96 | 77.01 | 77.87 | 83,745,424 | +0.58(+0.76%) |
May 21, 2020 | 77.82 | 78.36 | 77.14 | 77.29 | 105,083,744 | -0.67(-0.86%) |
May 20, 2020 | 77.33 | 78.03 | 77.22 | 77.96 | 114,088,448 | +1.49(+1.94%) |
May 19, 2020 | 76.93 | 77.78 | 76.44 | 76.47 | 104,042,104 | -0.44(-0.58%) |
May 18, 2020 | 76.48 | 77.29 | 75.78 | 76.91 | 138,521,120 | +1.77(+2.36%) |
May 15, 2020 | 73.35 | 75.19 | 73.31 | 75.14 | 170,298,368 | -0.45(-0.59%) |
May 14, 2020 | 74.36 | 75.65 | 73.63 | 75.59 | 162,511,472 | +0.46(+0.61%) |
May 13, 2020 | 76.23 | 77.16 | 74.04 | 75.13 | 205,234,432 | -0.92(-1.21%) |
May 12, 2020 | 77.61 | 78.07 | 75.92 | 76.05 | 165,734,816 | -0.88(-1.14%) |
May 11, 2020 | 75.24 | 77.42 | 75.03 | 76.93 | 149,241,088 | +1.19(+1.57%) |
May 08, 2020 | 74.64 | 75.79 | 74.31 | 75.73 | 137,230,912 | +1.61(+2.17%) |
May 07, 2020 | 74.00 | 74.47 | 73.69 | 74.12 | 117,862,704 | +0.76(+1.03%) |
May 06, 2020 | 73.25 | 74.00 | 72.94 | 73.36 | 145,681,792 | +0.75(+1.03%) |
May 05, 2020 | 72.01 | 73.45 | 71.86 | 72.62 | 151,268,416 | +1.07(+1.50%) |
May 04, 2020 | 70.57 | 71.67 | 69.87 | 71.54 | 136,782,288 | +1.00(+1.41%) |
May 01, 2020 | 69.86 | 72.97 | 69.76 | 70.54 | 246,496,832 | -1.15(-1.61%) |
Apr 30, 2020 | 70.76 | 71.88 | 70.37 | 71.70 | 187,020,048 | +1.48(+2.11%) |
Apr 29, 2020 | 69.48 | 70.69 | 69.28 | 70.22 | 140,371,952 | +2.23(+3.28%) |
Apr 28, 2020 | 69.57 | 69.75 | 67.89 | 67.98 | 114,620,264 | -1.12(-1.62%) |
Apr 27, 2020 | 68.77 | 69.44 | 68.32 | 69.10 | 119,909,448 | +0.05(+0.07%) |
Apr 24, 2020 | 67.65 | 69.06 | 67.60 | 69.05 | 129,600,136 | +1.94(+2.89%) |
Apr 23, 2020 | 67.32 | 68.76 | 67.08 | 67.12 | 127,742,920 | -0.17(-0.25%) |
Apr 22, 2020 | 66.77 | 67.82 | 66.43 | 67.29 | 119,800,656 | +1.80(+2.74%) |
Apr 21, 2020 | 67.42 | 67.66 | 64.77 | 65.49 | 185,335,632 | -2.09(-3.09%) |
Apr 20, 2020 | 67.83 | 68.74 | 67.56 | 67.58 | 133,102,224 | -1.43(-2.08%) |
Apr 17, 2020 | 69.47 | 70.02 | 67.56 | 69.01 | 220,510,080 | -0.95(-1.36%) |
Apr 16, 2020 | 70.13 | 70.33 | 68.90 | 69.96 | 160,358,400 | +0.55(+0.79%) |
Apr 15, 2020 | 69.11 | 69.87 | 68.48 | 69.41 | 134,275,968 | -0.64(-0.91%) |
Apr 14, 2020 | 68.33 | 70.34 | 67.85 | 70.05 | 199,474,352 | +3.37(+5.05%) |
Apr 13, 2020 | 65.48 | 66.79 | 64.87 | 66.68 | 134,045,648 | +1.28(+1.96%) |
Apr 09, 2020 | 65.57 | 65.91 | 64.60 | 65.40 | 166,078,368 | +0.47(+0.72%) |
Apr 08, 2020 | 64.12 | 65.25 | 63.75 | 64.93 | 172,768,944 | +1.62(+2.56%) |
Apr 07, 2020 | 65.74 | 66.30 | 63.21 | 63.31 | 207,686,384 | -0.74(-1.16%) |
Apr 06, 2020 | 61.23 | 64.21 | 60.86 | 64.05 | 206,374,960 | +5.14(+8.72%) |
Apr 03, 2020 | 59.25 | 59.96 | 58.32 | 58.91 | 133,054,136 | -0.86(-1.44%) |
Apr 02, 2020 | 58.65 | 59.83 | 57.81 | 59.77 | 169,857,760 | +0.98(+1.67%) |
Apr 01, 2020 | 60.15 | 60.70 | 58.36 | 58.79 | 180,368,176 | -3.27(-5.26%) |
Mar 31, 2020 | 62.38 | 64.06 | 61.50 | 62.06 | 201,605,296 | -0.13(-0.20%) |
Mar 30, 2020 | 61.19 | 62.36 | 60.86 | 62.18 | 171,977,504 | +1.73(+2.85%) |
Mar 27, 2020 | 61.68 | 62.44 | 60.29 | 60.46 | 209,207,248 | -2.39(-3.80%) |
Mar 26, 2020 | 60.33 | 63.13 | 60.12 | 62.85 | 258,481,664 | +2.93(+4.89%) |
Mar 25, 2020 | 61.19 | 63.02 | 59.62 | 59.92 | 310,758,368 | -0.24(-0.40%) |
Mar 24, 2020 | 57.68 | 60.45 | 57.18 | 60.16 | 294,037,536 | +5.40(+9.87%) |
Mar 23, 2020 | 55.66 | 55.76 | 51.88 | 54.75 | 344,469,664 | -1.19(-2.12%) |
Mar 20, 2020 | 60.32 | 61.46 | 55.64 | 55.94 | 411,510,176 | -3.79(-6.35%) |
Mar 19, 2020 | 60.37 | 61.70 | 59.21 | 59.74 | 278,308,768 | -0.41(-0.67%) |
Mar 18, 2020 | 58.51 | 61.01 | 57.87 | 60.14 | 306,931,648 | -1.57(-2.54%) |
Mar 17, 2020 | 60.40 | 62.87 | 58.18 | 61.71 | 331,650,272 | +1.92(+3.21%) |
Mar 16, 2020 | 59.04 | 63.22 | 58.57 | 59.79 | 329,897,632 | -8.05(-11.86%) |
Mar 13, 2020 | 64.64 | 68.31 | 61.73 | 67.83 | 379,792,320 | +8.89(+15.09%) |
Mar 12, 2020 | 62.46 | 65.89 | 58.94 | 58.94 | 427,936,736 | -8.27(-12.31%) |
Mar 11, 2020 | 67.69 | 68.63 | 66.34 | 67.21 | 262,271,152 | -2.42(-3.47%) |
Mar 10, 2020 | 67.63 | 69.90 | 65.74 | 69.63 | 292,011,104 | +4.68(+7.20%) |
Mar 09, 2020 | 64.36 | 67.86 | 64.18 | 64.96 | 292,747,456 | -5.58(-7.91%) |
Mar 06, 2020 | 68.82 | 70.97 | 68.63 | 70.53 | 231,704,336 | -0.95(-1.33%) |
Mar 05, 2020 | 72.12 | 73.10 | 71.11 | 71.48 | 191,663,264 | -2.40(-3.24%) |
Mar 04, 2020 | 72.34 | 74.04 | 71.53 | 73.88 | 224,009,296 | +3.27(+4.64%) |
Mar 03, 2020 | 74.11 | 74.19 | 69.75 | 70.60 | 326,542,624 | -2.32(-3.18%) |
Mar 02, 2020 | 68.89 | 73.56 | 67.77 | 72.92 | 348,983,712 | +6.21(+9.31%) |
Feb 28, 2020 | 62.78 | 67.94 | 62.56 | 66.71 | 437,317,440 | +0.60(+0.91%) |
Feb 27, 2020 | 68.60 | 69.79 | 66.61 | 66.11 | 327,148,448 | -5.31(-7.43%) |
Feb 26, 2020 | 69.92 | 72.69 | 69.92 | 71.42 | 202,893,616 | +1.06(+1.51%) |
Feb 25, 2020 | 73.44 | 73.83 | 69.83 | 70.36 | 235,907,328 | -2.41(-3.31%) |
Feb 24, 2020 | 72.54 | 74.23 | 70.58 | 72.77 | 226,741,984 | -3.63(-4.75%) |
Feb 21, 2020 | 77.75 | 78.20 | 75.77 | 76.40 | 132,875,472 | -1.60(-2.05%) |
Feb 20, 2020 | 78.73 | 79.23 | 77.65 | 77.99 | 102,669,832 | -0.98(-1.24%) |
Feb 19, 2020 | 78.09 | 79.21 | 78.09 | 78.97 | 96,088,512 | +1.13(+1.45%) |
Feb 18, 2020 | 76.96 | 78.03 | 76.78 | 77.85 | 156,290,304 | -1.45(-1.83%) |
Feb 14, 2020 | 79.25 | 79.55 | 78.79 | 79.30 | 82,071,496 | +0.02(+0.02%) |
Feb 13, 2020 | 79.11 | 79.61 | 78.91 | 79.28 | 96,813,352 | -0.57(-0.71%) |
Feb 12, 2020 | 78.45 | 79.85 | 78.45 | 79.85 | 115,712,760 | +1.85(+2.37%) |
Feb 11, 2020 | 78.97 | 79.04 | 77.78 | 78.00 | 96,503,512 | -0.47(-0.60%) |
Feb 10, 2020 | 76.67 | 78.47 | 76.59 | 78.47 | 111,767,584 | +0.37(+0.48%) |
Feb 07, 2020 | 78.67 | 78.92 | 77.60 | 78.10 | 120,560,080 | -1.22(-1.53%) |
Feb 06, 2020 | 78.67 | 79.32 | 78.11 | 79.32 | 107,539,520 | +0.92(+1.17%) |
Feb 05, 2020 | 78.90 | 79.21 | 77.79 | 78.40 | 121,619,680 | +0.63(+0.82%) |
Feb 04, 2020 | 76.90 | 77.96 | 76.49 | 77.76 | 139,698,288 | +2.49(+3.30%) |
Feb 03, 2020 | 74.22 | 76.46 | 73.71 | 75.28 | 178,144,144 | -0.21(-0.27%) |
Jan 31, 2020 | 78.27 | 78.70 | 75.19 | 75.49 | 204,586,832 | -3.50(-4.43%) |
Jan 30, 2020 | 78.18 | 79.04 | 77.74 | 78.99 | 129,677,944 | -0.11(-0.14%) |
Jan 29, 2020 | 79.13 | 79.96 | 78.38 | 79.10 | 221,613,872 | +1.62(+2.09%) |
Jan 28, 2020 | 76.24 | 77.66 | 76.14 | 77.48 | 164,937,568 | +2.12(+2.81%) |
Jan 27, 2020 | 75.62 | 76.04 | 74.36 | 75.36 | 165,532,640 | -2.27(-2.92%) |
Jan 24, 2020 | 78.11 | 78.86 | 77.44 | 77.63 | 150,207,328 | -0.22(-0.29%) |
Jan 23, 2020 | 77.54 | 77.94 | 76.98 | 77.86 | 106,898,888 | +0.37(+0.48%) |
Jan 22, 2020 | 77.70 | 78.04 | 77.39 | 77.48 | 104,115,048 | +0.26(+0.34%) |
Jan 21, 2020 | 77.36 | 77.81 | 77.07 | 77.22 | 113,429,024 | -0.51(-0.66%) |
Jan 17, 2020 | 77.14 | 77.74 | 76.83 | 77.74 | 141,268,112 | +0.85(+1.11%) |
Jan 16, 2020 | 76.48 | 77.00 | 76.12 | 76.88 | 111,308,424 | +0.95(+1.25%) |
Jan 15, 2020 | 76.06 | 76.95 | 75.50 | 75.93 | 124,708,392 | -0.33(-0.43%) |
Jan 14, 2020 | 77.24 | 77.45 | 76.14 | 76.26 | 166,013,184 | -1.04(-1.35%) |
Jan 13, 2020 | 76.01 | 77.33 | 75.89 | 77.30 | 124,575,464 | +1.62(+2.14%) |
Jan 10, 2020 | 75.75 | 76.26 | 75.18 | 75.69 | 144,396,960 | +0.17(+0.23%) |
Jan 09, 2020 | 74.93 | 75.71 | 74.68 | 75.52 | 174,368,880 | +1.57(+2.12%) |
Jan 08, 2020 | 72.47 | 74.25 | 72.47 | 73.95 | 135,423,200 | +1.17(+1.61%) |
Jan 07, 2020 | 73.13 | 73.39 | 72.55 | 72.77 | 111,695,784 | -0.31(-0.43%) |
Jan 06, 2020 | 71.65 | 73.16 | 71.40 | 73.09 | 121,351,296 | +0.55(+0.76%) |
Jan 03, 2020 | 72.47 | 73.31 | 72.31 | 72.54 | 150,205,280 | -0.71(-0.97%) |
Jan 02, 2020 | 72.25 | 73.31 | 71.99 | 73.25 | 138,873,328 | +1.63(+2.28%) |
Dec 31, 2019 | 70.78 | 71.63 | 70.61 | 71.62 | 103,519,784 | +0.52(+0.73%) |
Dec 30, 2019 | 70.60 | 71.38 | 69.56 | 71.10 | 147,724,240 | +0.42(+0.59%) |
Dec 27, 2019 | 71.00 | 71.70 | 70.27 | 70.68 | 150,037,584 | -0.03(-0.04%) |
Dec 26, 2019 | 69.47 | 70.72 | 69.44 | 70.71 | 95,454,608 | +1.38(+1.98%) |
Dec 24, 2019 | 69.43 | 69.48 | 69.00 | 69.33 | 49,692,988 | +0.07(+0.09%) |
Dec 23, 2019 | 68.42 | 69.33 | 68.38 | 69.27 | 101,046,744 | +1.11(+1.63%) |
Dec 20, 2019 | 68.83 | 68.94 | 67.94 | 68.15 | 283,046,720 | -0.14(-0.21%) |
Dec 19, 2019 | 68.17 | 68.58 | 68.03 | 68.29 | 100,833,184 | +0.07(+0.10%) |
Dec 18, 2019 | 68.24 | 68.75 | 68.08 | 68.23 | 118,935,880 | -0.16(-0.24%) |
Dec 17, 2019 | 68.18 | 68.72 | 68.00 | 68.39 | 117,024,208 | +0.13(+0.20%) |
Dec 16, 2019 | 67.56 | 68.48 | 67.55 | 68.26 | 131,397,776 | +1.15(+1.71%) |
Dec 13, 2019 | 66.21 | 67.14 | 66.08 | 67.11 | 137,080,592 | +0.90(+1.36%) |
Dec 12, 2019 | 65.31 | 66.48 | 65.20 | 66.21 | 140,770,560 | +0.17(+0.25%) |
Dec 11, 2019 | 65.56 | 66.12 | 65.48 | 66.04 | 80,729,544 | +0.56(+0.85%) |
Dec 10, 2019 | 65.51 | 65.87 | 64.84 | 65.48 | 92,685,160 | +0.38(+0.58%) |
Dec 09, 2019 | 65.85 | 66.05 | 64.61 | 65.10 | 131,249,424 | -0.92(-1.40%) |
Dec 06, 2019 | 65.24 | 66.09 | 65.19 | 66.02 | 108,849,200 | +1.25(+1.93%) |
Dec 05, 2019 | 64.34 | 64.85 | 64.08 | 64.78 | 76,288,240 | +0.94(+1.47%) |
Dec 04, 2019 | 63.67 | 64.22 | 63.58 | 63.84 | 68,871,312 | +0.56(+0.88%) |
Dec 03, 2019 | 63.00 | 63.30 | 62.51 | 63.28 | 120,277,072 | -1.15(-1.78%) |
Dec 02, 2019 | 65.18 | 65.42 | 64.25 | 64.43 | 96,859,288 | -0.75(-1.16%) |
Nov 29, 2019 | 65.02 | 65.36 | 64.85 | 65.18 | 47,784,764 | -0.14(-0.22%) |
Nov 27, 2019 | 64.77 | 65.36 | 64.71 | 65.32 | 67,186,008 | +0.70(+1.09%) |
Nov 26, 2019 | 65.10 | 65.16 | 64.02 | 64.62 | 107,845,912 | -0.35(-0.53%) |
Nov 25, 2019 | 64.07 | 64.98 | 64.03 | 64.97 | 86,125,616 | +1.12(+1.75%) |
Nov 22, 2019 | 64.04 | 64.19 | 63.62 | 63.85 | 66,960,908 | -0.06(-0.09%) |
Nov 21, 2019 | 64.31 | 64.39 | 63.70 | 63.90 | 124,336,784 | -0.29(-0.45%) |
Nov 20, 2019 | 64.76 | 64.89 | 63.51 | 64.19 | 108,901,976 | -0.76(-1.16%) |
Nov 19, 2019 | 65.34 | 65.36 | 64.73 | 64.95 | 78,074,256 | -0.20(-0.30%) |
Nov 18, 2019 | 64.83 | 65.22 | 64.44 | 65.14 | 88,875,744 | +0.33(+0.50%) |
Nov 15, 2019 | 64.31 | 64.82 | 64.15 | 64.82 | 102,888,352 | +0.76(+1.19%) |
Nov 14, 2019 | 64.33 | 64.60 | 63.92 | 64.06 | 91,442,656 | -0.45(-0.69%) |
Nov 13, 2019 | 63.69 | 64.58 | 63.67 | 64.50 | 105,735,176 | +0.65(+1.02%) |
Nov 12, 2019 | 63.79 | 64.09 | 63.64 | 63.85 | 89,491,168 | -0.10(-0.15%) |
Nov 11, 2019 | 63.00 | 64.01 | 62.99 | 63.95 | 83,890,200 | +0.50(+0.79%) |
Nov 08, 2019 | 63.09 | 63.52 | 62.64 | 63.45 | 71,836,848 | +0.17(+0.27%) |
Nov 07, 2019 | 63.10 | 63.50 | 62.95 | 63.27 | 97,197,624 | +0.58(+0.93%) |
Nov 06, 2019 | 62.58 | 62.75 | 62.24 | 62.69 | 77,748,536 | +0.12(+0.19%) |
Nov 05, 2019 | 62.65 | 62.92 | 62.47 | 62.57 | 81,832,776 | -0.18(-0.29%) |
Nov 04, 2019 | 62.71 | 62.84 | 62.24 | 62.76 | 105,534,968 | +0.41(+0.66%) |