Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.97 | 70.21 | 69.80 | 70.18 | 43,988,128 | +0.15(+0.22%) |
Oct 29, 2020 | 69.78 | 70.06 | 69.67 | 70.03 | 44,358,328 | +0.20(+0.29%) |
Oct 28, 2020 | 69.95 | 70.04 | 69.70 | 69.83 | 54,734,980 | -0.59(-0.83%) |
Oct 27, 2020 | 70.43 | 70.56 | 70.38 | 70.41 | 36,907,068 | +0.03(+0.05%) |
Oct 26, 2020 | 70.75 | 70.80 | 70.35 | 70.38 | 59,883,624 | -0.63(-0.88%) |
Oct 23, 2020 | 71.03 | 71.05 | 70.84 | 71.01 | 24,782,846 | +0.08(+0.12%) |
Oct 22, 2020 | 70.79 | 70.98 | 70.66 | 70.92 | 34,635,320 | +0.13(+0.18%) |
Oct 21, 2020 | 70.80 | 70.95 | 70.72 | 70.80 | 32,153,742 | -0.01(-0.01%) |
Oct 20, 2020 | 70.68 | 70.92 | 70.67 | 70.81 | 33,049,142 | +0.25(+0.36%) |
Oct 19, 2020 | 70.95 | 71.00 | 70.53 | 70.56 | 25,097,532 | -0.25(-0.35%) |
Oct 16, 2020 | 71.00 | 71.07 | 70.71 | 70.81 | 32,817,458 | -0.08(-0.12%) |
Oct 15, 2020 | 70.66 | 70.93 | 70.55 | 70.89 | 38,524,984 | -0.05(-0.07%) |
Oct 14, 2020 | 71.08 | 71.13 | 70.88 | 70.94 | 37,794,084 | -0.18(-0.25%) |
Oct 13, 2020 | 71.25 | 71.33 | 71.06 | 71.12 | 30,099,736 | -0.32(-0.45%) |
Oct 12, 2020 | 71.30 | 71.51 | 71.22 | 71.43 | 12,554,019 | +0.36(+0.51%) |
Oct 09, 2020 | 71.02 | 71.14 | 70.92 | 71.07 | 25,443,812 | +0.16(+0.22%) |
Oct 08, 2020 | 70.98 | 70.99 | 70.81 | 70.91 | 22,397,248 | +0.16(+0.22%) |
Oct 07, 2020 | 70.71 | 70.81 | 70.67 | 70.76 | 25,061,914 | +0.25(+0.36%) |
Oct 06, 2020 | 70.68 | 70.91 | 70.46 | 70.50 | 45,234,968 | -0.16(-0.23%) |
Oct 05, 2020 | 70.27 | 70.68 | 70.21 | 70.66 | 32,742,182 | +0.53(+0.75%) |
Oct 02, 2020 | 69.68 | 70.17 | 69.68 | 70.14 | 31,415,924 | +0.00(+0.00%) |
Oct 01, 2020 | 70.12 | 70.19 | 70.02 | 70.14 | 37,169,476 | +0.24(+0.34%) |
Sep 30, 2020 | 69.61 | 70.00 | 69.60 | 69.90 | 34,566,996 | +0.28(+0.41%) |
Sep 29, 2020 | 69.61 | 69.65 | 69.39 | 69.61 | 24,299,186 | +0.06(+0.08%) |
Sep 28, 2020 | 69.46 | 69.66 | 69.30 | 69.55 | 24,339,430 | +0.45(+0.65%) |
Sep 25, 2020 | 69.15 | 69.28 | 68.95 | 69.10 | 43,251,196 | -0.12(-0.18%) |
Sep 24, 2020 | 69.04 | 69.43 | 68.78 | 69.23 | 46,520,448 | +0.04(+0.06%) |
Sep 23, 2020 | 69.96 | 69.96 | 69.11 | 69.19 | 47,494,032 | -0.71(-1.01%) |
Sep 22, 2020 | 69.74 | 69.94 | 69.58 | 69.90 | 49,690,640 | +0.24(+0.35%) |
Sep 21, 2020 | 69.92 | 70.00 | 69.46 | 69.65 | 51,576,456 | -0.57(-0.81%) |
Sep 18, 2020 | 70.54 | 70.55 | 70.19 | 70.22 | 35,880,456 | -0.17(-0.25%) |
Sep 17, 2020 | 70.24 | 70.53 | 70.17 | 70.40 | 30,911,858 | -0.08(-0.11%) |
Sep 16, 2020 | 70.52 | 70.80 | 70.40 | 70.47 | 32,374,316 | +0.00(+0.00%) |
Sep 15, 2020 | 70.44 | 70.58 | 70.35 | 70.47 | 26,620,046 | +0.19(+0.27%) |
Sep 14, 2020 | 70.50 | 70.56 | 70.20 | 70.28 | 34,759,672 | -0.08(-0.11%) |
Sep 11, 2020 | 70.26 | 70.39 | 70.06 | 70.35 | 24,975,650 | +0.14(+0.20%) |
Sep 10, 2020 | 70.65 | 70.67 | 70.19 | 70.21 | 39,450,980 | -0.33(-0.47%) |
Sep 09, 2020 | 70.30 | 70.60 | 70.19 | 70.55 | 39,583,668 | +0.55(+0.79%) |
Sep 08, 2020 | 70.10 | 70.32 | 69.90 | 70.00 | 41,970,124 | -0.39(-0.56%) |
Sep 04, 2020 | 70.65 | 70.76 | 69.96 | 70.39 | 43,317,332 | -0.19(-0.27%) |
Sep 03, 2020 | 70.90 | 70.91 | 70.29 | 70.58 | 41,010,748 | -0.44(-0.62%) |
Sep 02, 2020 | 70.98 | 71.14 | 70.77 | 71.02 | 19,059,906 | +0.08(+0.12%) |
Sep 01, 2020 | 70.57 | 71.00 | 70.51 | 70.94 | 27,337,012 | +0.38(+0.54%) |
Aug 31, 2020 | 70.64 | 70.72 | 70.52 | 70.55 | 25,879,676 | -0.10(-0.14%) |
Aug 28, 2020 | 70.64 | 70.75 | 70.60 | 70.65 | 17,376,848 | +0.06(+0.08%) |
Aug 27, 2020 | 70.79 | 70.82 | 70.45 | 70.60 | 23,932,058 | -0.11(-0.15%) |
Aug 26, 2020 | 70.72 | 70.84 | 70.67 | 70.70 | 19,575,842 | -0.01(-0.01%) |
Aug 25, 2020 | 70.65 | 70.76 | 70.45 | 70.71 | 28,946,710 | +0.07(+0.11%) |
Aug 24, 2020 | 70.45 | 70.67 | 70.44 | 70.64 | 19,352,904 | +0.32(+0.46%) |
Aug 21, 2020 | 70.32 | 70.37 | 70.22 | 70.31 | 21,175,568 | -0.01(-0.01%) |
Aug 20, 2020 | 69.97 | 70.32 | 69.96 | 70.32 | 23,998,280 | +0.23(+0.33%) |
Aug 19, 2020 | 70.26 | 70.35 | 70.01 | 70.09 | 22,578,146 | -0.20(-0.28%) |
Aug 18, 2020 | 70.21 | 70.34 | 70.04 | 70.29 | 30,009,328 | +0.11(+0.15%) |
Aug 17, 2020 | 69.83 | 70.21 | 69.78 | 70.18 | 16,579,027 | +0.41(+0.59%) |
Aug 14, 2020 | 69.87 | 69.95 | 69.63 | 69.77 | 16,959,616 | -0.12(-0.18%) |
Aug 13, 2020 | 70.10 | 70.37 | 69.82 | 69.89 | 34,281,200 | -0.19(-0.27%) |
Aug 12, 2020 | 70.37 | 70.55 | 70.08 | 70.08 | 21,821,382 | +0.02(+0.02%) |
Aug 11, 2020 | 70.74 | 70.75 | 70.03 | 70.06 | 24,748,980 | -0.64(-0.90%) |
Aug 10, 2020 | 70.74 | 70.78 | 70.54 | 70.70 | 16,521,414 | +0.03(+0.05%) |
Aug 07, 2020 | 70.82 | 70.82 | 70.57 | 70.67 | 17,222,104 | -0.17(-0.25%) |
Aug 06, 2020 | 70.69 | 70.86 | 70.61 | 70.84 | 15,978,966 | +0.16(+0.22%) |
Aug 05, 2020 | 70.58 | 70.72 | 70.54 | 70.69 | 17,554,628 | +0.12(+0.18%) |
Aug 04, 2020 | 70.50 | 70.59 | 70.36 | 70.56 | 20,633,474 | -0.02(-0.04%) |
Aug 03, 2020 | 70.55 | 70.62 | 70.40 | 70.59 | 21,067,486 | +0.02(+0.02%) |
Jul 31, 2020 | 70.41 | 70.58 | 70.17 | 70.57 | 34,635,604 | +0.13(+0.19%) |
Jul 30, 2020 | 70.07 | 70.47 | 70.03 | 70.44 | 66,322,924 | +0.15(+0.21%) |
Jul 29, 2020 | 70.12 | 70.34 | 70.00 | 70.29 | 21,795,734 | +0.39(+0.56%) |
Jul 28, 2020 | 70.02 | 70.08 | 69.83 | 69.90 | 17,984,188 | -0.18(-0.26%) |
Jul 27, 2020 | 70.02 | 70.10 | 69.84 | 70.08 | 15,647,424 | +0.17(+0.24%) |
Jul 24, 2020 | 69.70 | 70.00 | 69.67 | 69.92 | 18,122,816 | +0.07(+0.09%) |
Jul 23, 2020 | 69.89 | 69.93 | 69.39 | 69.85 | 34,406,300 | -0.05(-0.07%) |
Jul 22, 2020 | 69.83 | 69.93 | 69.70 | 69.90 | 18,454,266 | +0.14(+0.20%) |
Jul 21, 2020 | 69.67 | 69.90 | 69.64 | 69.76 | 27,021,782 | +0.32(+0.46%) |
Jul 20, 2020 | 69.08 | 69.47 | 69.02 | 69.44 | 20,209,030 | +0.41(+0.60%) |
Jul 17, 2020 | 68.99 | 69.05 | 68.77 | 69.02 | 27,665,382 | +0.19(+0.28%) |
Jul 16, 2020 | 68.73 | 68.84 | 68.66 | 68.83 | 21,260,286 | +0.07(+0.10%) |
Jul 15, 2020 | 68.79 | 68.85 | 68.52 | 68.77 | 25,762,482 | +0.39(+0.57%) |
Jul 14, 2020 | 67.80 | 68.41 | 67.80 | 68.38 | 38,623,564 | +0.58(+0.85%) |
Jul 13, 2020 | 68.43 | 68.52 | 67.79 | 67.80 | 24,247,624 | -0.37(-0.55%) |
Jul 10, 2020 | 67.83 | 68.21 | 67.75 | 68.17 | 21,663,042 | +0.23(+0.34%) |
Jul 09, 2020 | 68.09 | 68.15 | 67.63 | 67.94 | 26,203,332 | -0.15(-0.22%) |
Jul 08, 2020 | 67.88 | 68.18 | 67.87 | 68.09 | 25,598,480 | +0.18(+0.27%) |
Jul 07, 2020 | 68.29 | 68.46 | 67.88 | 67.91 | 27,111,356 | -0.45(-0.66%) |
Jul 06, 2020 | 68.28 | 68.38 | 68.11 | 68.36 | 27,692,738 | +0.49(+0.72%) |
Jul 02, 2020 | 67.97 | 68.19 | 67.74 | 67.88 | 37,054,276 | +0.50(+0.74%) |
Jul 01, 2020 | 67.28 | 67.58 | 67.28 | 67.38 | 34,846,852 | +0.21(+0.31%) |
Jun 30, 2020 | 66.78 | 67.32 | 66.73 | 67.17 | 49,277,820 | +0.61(+0.91%) |
Jun 29, 2020 | 67.02 | 67.03 | 66.23 | 66.56 | 93,004,248 | -0.38(-0.57%) |
Jun 26, 2020 | 67.49 | 67.49 | 66.85 | 66.94 | 40,956,436 | -0.64(-0.95%) |
Jun 25, 2020 | 67.38 | 67.62 | 67.06 | 67.58 | 37,862,664 | +0.02(+0.04%) |
Jun 24, 2020 | 68.04 | 68.13 | 67.10 | 67.56 | 53,125,904 | -0.70(-1.02%) |
Jun 23, 2020 | 68.40 | 68.42 | 68.22 | 68.26 | 21,189,230 | +0.10(+0.14%) |
Jun 22, 2020 | 68.20 | 68.33 | 68.05 | 68.16 | 26,168,666 | -0.05(-0.07%) |
Jun 19, 2020 | 68.57 | 68.61 | 68.06 | 68.21 | 38,929,504 | -0.23(-0.34%) |
Jun 18, 2020 | 68.27 | 68.48 | 68.17 | 68.44 | 27,004,244 | -0.02(-0.04%) |
Jun 17, 2020 | 68.73 | 68.82 | 68.43 | 68.46 | 20,737,986 | -0.32(-0.47%) |
Jun 16, 2020 | 69.33 | 69.40 | 68.56 | 68.78 | 49,791,464 | +0.28(+0.41%) |
Jun 15, 2020 | 67.40 | 68.95 | 67.25 | 68.50 | 47,914,420 | +0.66(+0.97%) |
Jun 12, 2020 | 68.09 | 68.20 | 67.36 | 67.85 | 43,934,564 | +0.67(+0.99%) |
Jun 11, 2020 | 67.96 | 67.99 | 67.05 | 67.18 | 59,290,912 | -1.77(-2.57%) |
Jun 10, 2020 | 68.96 | 69.31 | 68.52 | 68.95 | 44,549,748 | -0.10(-0.14%) |
Jun 09, 2020 | 69.22 | 69.25 | 68.78 | 69.05 | 34,524,296 | -0.54(-0.78%) |
Jun 08, 2020 | 69.67 | 69.69 | 69.42 | 69.59 | 24,901,216 | +0.08(+0.12%) |
Jun 05, 2020 | 69.60 | 69.98 | 69.46 | 69.51 | 42,901,592 | +0.65(+0.94%) |
Jun 04, 2020 | 69.00 | 69.11 | 68.73 | 68.86 | 44,237,292 | -0.21(-0.31%) |
Jun 03, 2020 | 69.03 | 69.44 | 68.95 | 69.07 | 43,733,192 | +0.32(+0.47%) |
Jun 02, 2020 | 68.08 | 68.78 | 67.99 | 68.75 | 43,660,228 | +0.67(+0.99%) |
Jun 01, 2020 | 67.43 | 68.10 | 67.34 | 68.08 | 57,097,184 | +0.51(+0.76%) |
May 29, 2020 | 67.26 | 67.73 | 67.12 | 67.57 | 39,384,404 | +0.27(+0.40%) |
May 28, 2020 | 67.33 | 67.67 | 67.17 | 67.29 | 28,401,590 | +0.07(+0.10%) |
May 27, 2020 | 67.57 | 67.59 | 66.94 | 67.23 | 30,380,666 | +0.14(+0.21%) |
May 26, 2020 | 67.08 | 67.35 | 66.55 | 67.09 | 33,757,928 | +0.50(+0.75%) |
May 22, 2020 | 66.36 | 66.67 | 66.24 | 66.59 | 13,798,935 | +0.16(+0.25%) |
May 21, 2020 | 66.43 | 66.59 | 66.23 | 66.43 | 28,431,608 | -0.02(-0.02%) |
May 20, 2020 | 66.09 | 66.61 | 66.03 | 66.44 | 43,980,556 | +0.70(+1.06%) |
May 19, 2020 | 65.61 | 65.93 | 65.49 | 65.75 | 22,548,988 | +0.08(+0.12%) |
May 18, 2020 | 65.55 | 65.71 | 65.30 | 65.66 | 38,915,988 | +1.14(+1.77%) |
May 15, 2020 | 64.25 | 64.63 | 64.08 | 64.52 | 41,637,852 | +0.09(+0.14%) |
May 14, 2020 | 64.32 | 64.68 | 63.93 | 64.43 | 37,119,496 | -0.22(-0.34%) |
May 13, 2020 | 65.05 | 65.11 | 64.55 | 64.66 | 36,549,112 | -0.34(-0.53%) |
May 12, 2020 | 65.51 | 65.58 | 65.00 | 65.00 | 30,901,948 | -0.08(-0.13%) |
May 11, 2020 | 65.24 | 65.35 | 65.04 | 65.08 | 17,425,884 | -0.30(-0.45%) |
May 08, 2020 | 65.03 | 65.38 | 64.98 | 65.38 | 26,609,054 | +0.61(+0.95%) |
May 07, 2020 | 64.93 | 65.34 | 64.74 | 64.76 | 23,886,898 | +0.16(+0.25%) |
May 06, 2020 | 65.03 | 65.11 | 64.57 | 64.60 | 22,961,760 | -0.37(-0.57%) |
May 05, 2020 | 64.61 | 64.97 | 64.61 | 64.97 | 32,306,940 | +0.56(+0.87%) |
May 04, 2020 | 64.38 | 64.66 | 64.11 | 64.41 | 24,886,050 | -0.09(-0.14%) |
May 01, 2020 | 65.04 | 65.20 | 64.44 | 64.50 | 38,863,892 | -1.13(-1.73%) |
Apr 30, 2020 | 65.16 | 65.74 | 64.90 | 65.63 | 42,445,732 | +0.13(+0.20%) |
Apr 29, 2020 | 64.82 | 65.57 | 64.68 | 65.50 | 42,692,832 | +1.13(+1.76%) |
Apr 28, 2020 | 64.52 | 64.56 | 64.01 | 64.37 | 29,322,480 | +0.20(+0.31%) |
Apr 27, 2020 | 64.22 | 64.41 | 64.06 | 64.17 | 25,184,480 | +0.26(+0.41%) |
Apr 24, 2020 | 64.56 | 64.65 | 63.78 | 63.91 | 46,500,712 | -0.60(-0.94%) |
Apr 23, 2020 | 64.67 | 65.00 | 64.24 | 64.51 | 29,284,432 | -0.03(-0.05%) |
Apr 22, 2020 | 64.68 | 64.77 | 64.33 | 64.55 | 19,265,652 | +0.56(+0.88%) |
Apr 21, 2020 | 64.46 | 64.51 | 63.85 | 63.98 | 51,879,016 | -1.19(-1.83%) |
Apr 20, 2020 | 65.52 | 65.93 | 65.05 | 65.17 | 30,235,692 | -1.00(-1.50%) |
Apr 17, 2020 | 66.36 | 66.42 | 65.97 | 66.17 | 46,876,812 | +0.33(+0.51%) |
Apr 16, 2020 | 65.74 | 65.89 | 65.22 | 65.84 | 31,642,588 | -0.07(-0.10%) |
Apr 15, 2020 | 65.48 | 66.02 | 65.25 | 65.90 | 42,116,724 | -0.62(-0.93%) |
Apr 14, 2020 | 66.84 | 66.99 | 66.07 | 66.52 | 46,118,172 | +0.28(+0.42%) |
Apr 13, 2020 | 66.76 | 66.85 | 65.62 | 66.24 | 49,495,020 | -0.96(-1.43%) |
Apr 09, 2020 | 66.89 | 68.59 | 66.50 | 67.21 | 108,879,968 | +4.13(+6.55%) |
Apr 08, 2020 | 61.98 | 63.35 | 61.76 | 63.08 | 56,728,996 | +1.60(+2.60%) |
Apr 07, 2020 | 62.37 | 62.60 | 61.40 | 61.48 | 43,039,552 | +0.00(+0.00%) |
Apr 06, 2020 | 61.25 | 61.66 | 61.05 | 61.48 | 39,641,188 | +1.46(+2.43%) |
Apr 03, 2020 | 61.20 | 61.36 | 59.83 | 60.02 | 49,002,164 | -1.31(-2.14%) |
Apr 02, 2020 | 60.69 | 62.26 | 60.57 | 61.33 | 39,000,608 | +0.47(+0.78%) |
Apr 01, 2020 | 61.35 | 61.42 | 60.69 | 60.86 | 45,169,904 | -1.72(-2.74%) |
Mar 31, 2020 | 62.82 | 63.09 | 62.50 | 62.58 | 38,307,844 | -0.50(-0.80%) |
Mar 30, 2020 | 62.60 | 63.36 | 62.23 | 63.08 | 43,128,172 | +0.54(+0.86%) |
Mar 27, 2020 | 61.25 | 63.63 | 61.19 | 62.54 | 81,949,184 | +0.16(+0.26%) |
Mar 26, 2020 | 59.84 | 62.38 | 59.84 | 62.38 | 51,684,544 | +2.73(+4.57%) |
Mar 25, 2020 | 58.66 | 61.36 | 58.52 | 59.65 | 56,275,852 | +1.63(+2.81%) |
Mar 24, 2020 | 56.91 | 58.42 | 56.75 | 58.02 | 63,188,124 | +2.30(+4.12%) |
Mar 23, 2020 | 56.88 | 56.93 | 54.82 | 55.72 | 60,180,152 | -0.91(-1.61%) |
Mar 20, 2020 | 57.98 | 58.57 | 56.36 | 56.63 | 68,721,136 | -1.30(-2.24%) |
Mar 19, 2020 | 58.34 | 59.00 | 57.46 | 57.93 | 56,293,612 | -1.33(-2.25%) |
Mar 18, 2020 | 59.96 | 60.69 | 58.39 | 59.26 | 66,864,676 | -2.74(-4.41%) |
Mar 17, 2020 | 61.34 | 63.09 | 60.59 | 62.00 | 84,447,616 | +0.58(+0.94%) |
Mar 16, 2020 | 61.48 | 63.05 | 60.33 | 61.42 | 53,010,788 | -3.57(-5.50%) |
Mar 13, 2020 | 64.95 | 65.18 | 63.44 | 64.99 | 85,185,800 | +1.98(+3.14%) |
Mar 12, 2020 | 62.01 | 65.16 | 61.89 | 63.01 | 102,063,856 | -2.62(-4.00%) |
Mar 11, 2020 | 65.97 | 66.32 | 65.12 | 65.64 | 74,030,032 | -1.46(-2.18%) |
Mar 10, 2020 | 67.08 | 67.28 | 65.87 | 67.10 | 70,938,520 | +1.01(+1.54%) |
Mar 09, 2020 | 65.12 | 67.79 | 64.66 | 66.08 | 90,656,336 | -2.97(-4.30%) |
Mar 06, 2020 | 68.63 | 69.24 | 68.27 | 69.05 | 86,043,024 | -0.79(-1.13%) |
Mar 05, 2020 | 70.12 | 70.24 | 69.70 | 69.84 | 76,919,544 | -0.89(-1.26%) |
Mar 04, 2020 | 70.36 | 70.77 | 70.30 | 70.73 | 64,772,976 | +0.96(+1.37%) |
Mar 03, 2020 | 70.13 | 70.79 | 69.61 | 69.78 | 72,321,960 | -0.30(-0.43%) |
Mar 02, 2020 | 69.53 | 70.15 | 69.19 | 70.08 | 89,118,488 | +0.53(+0.76%) |
Feb 28, 2020 | 68.46 | 69.63 | 68.46 | 69.55 | 122,856,360 | +0.28(+0.41%) |
Feb 27, 2020 | 69.62 | 70.08 | 69.13 | 69.27 | 89,808,128 | -0.86(-1.23%) |
Feb 26, 2020 | 70.27 | 70.53 | 70.00 | 70.13 | 85,650,760 | -0.01(-0.01%) |
Feb 25, 2020 | 70.94 | 70.98 | 70.08 | 70.14 | 84,638,360 | -0.49(-0.70%) |
Feb 24, 2020 | 70.73 | 70.81 | 70.49 | 70.63 | 71,517,816 | -0.77(-1.08%) |
Feb 21, 2020 | 71.41 | 71.44 | 71.26 | 71.40 | 28,490,336 | -0.06(-0.09%) |
Feb 20, 2020 | 71.39 | 71.49 | 71.18 | 71.47 | 38,686,172 | +0.12(+0.17%) |
Feb 19, 2020 | 71.38 | 71.43 | 71.34 | 71.34 | 22,945,122 | +0.03(+0.05%) |
Feb 18, 2020 | 71.42 | 71.46 | 71.25 | 71.31 | 32,950,576 | -0.15(-0.20%) |
Feb 14, 2020 | 71.49 | 71.53 | 71.42 | 71.46 | 14,101,478 | -0.01(-0.01%) |
Feb 13, 2020 | 71.38 | 71.51 | 71.37 | 71.47 | 16,303,155 | +0.02(+0.03%) |
Feb 12, 2020 | 71.39 | 71.51 | 71.34 | 71.44 | 33,016,040 | +0.19(+0.26%) |
Feb 11, 2020 | 71.35 | 71.36 | 71.26 | 71.26 | 20,809,906 | +0.05(+0.07%) |
Feb 10, 2020 | 71.09 | 71.21 | 71.04 | 71.21 | 17,591,566 | +0.10(+0.14%) |
Feb 07, 2020 | 71.13 | 71.17 | 71.04 | 71.11 | 15,915,441 | -0.11(-0.15%) |
Feb 06, 2020 | 71.13 | 71.26 | 71.03 | 71.21 | 22,676,214 | +0.06(+0.08%) |
Feb 05, 2020 | 71.04 | 71.18 | 71.00 | 71.16 | 45,386,396 | +0.29(+0.41%) |
Feb 04, 2020 | 70.73 | 70.88 | 70.71 | 70.87 | 31,006,104 | +0.42(+0.60%) |
Feb 03, 2020 | 70.58 | 70.70 | 70.43 | 70.45 | 33,666,844 | -0.01(-0.02%) |
Jan 31, 2020 | 70.68 | 70.68 | 70.35 | 70.46 | 44,300,332 | -0.29(-0.41%) |
Jan 30, 2020 | 70.44 | 70.76 | 70.43 | 70.75 | 24,902,822 | +0.07(+0.10%) |
Jan 29, 2020 | 70.81 | 71.02 | 70.66 | 70.68 | 21,515,718 | -0.04(-0.06%) |
Jan 28, 2020 | 70.43 | 70.80 | 70.35 | 70.72 | 40,530,704 | +0.60(+0.86%) |
Jan 27, 2020 | 70.28 | 70.34 | 70.00 | 70.11 | 51,395,568 | -0.47(-0.67%) |
Jan 24, 2020 | 70.89 | 70.89 | 70.55 | 70.59 | 50,733,052 | -0.30(-0.42%) |
Jan 23, 2020 | 70.98 | 71.00 | 70.85 | 70.89 | 35,487,624 | -0.22(-0.31%) |
Jan 22, 2020 | 71.09 | 71.13 | 71.02 | 71.10 | 21,988,342 | +0.13(+0.18%) |
Jan 21, 2020 | 71.11 | 71.18 | 70.97 | 70.97 | 23,846,732 | -0.15(-0.22%) |
Jan 17, 2020 | 71.18 | 71.25 | 71.13 | 71.13 | 36,804,948 | -0.06(-0.08%) |
Jan 16, 2020 | 71.22 | 71.26 | 71.14 | 71.18 | 27,764,288 | +0.02(+0.03%) |
Jan 15, 2020 | 71.16 | 71.26 | 71.15 | 71.16 | 30,607,510 | +0.02(+0.02%) |
Jan 14, 2020 | 71.13 | 71.23 | 71.06 | 71.14 | 36,221,628 | -0.01(-0.01%) |
Jan 13, 2020 | 71.16 | 71.20 | 71.12 | 71.15 | 22,066,138 | +0.00(+0.00%) |
Jan 10, 2020 | 71.13 | 71.17 | 71.08 | 71.15 | 20,103,920 | +0.02(+0.03%) |
Jan 09, 2020 | 71.03 | 71.13 | 70.97 | 71.13 | 20,683,532 | +0.19(+0.26%) |
Jan 08, 2020 | 70.89 | 71.02 | 70.85 | 70.94 | 19,986,204 | +0.06(+0.09%) |
Jan 07, 2020 | 70.95 | 70.97 | 70.87 | 70.88 | 11,976,028 | -0.06(-0.09%) |
Jan 06, 2020 | 70.93 | 70.98 | 70.88 | 70.94 | 22,299,242 | -0.07(-0.10%) |
Jan 03, 2020 | 70.93 | 71.06 | 70.87 | 71.01 | 21,554,672 | -0.07(-0.10%) |
Jan 02, 2020 | 70.92 | 71.09 | 70.88 | 71.09 | 19,574,324 | +0.30(+0.42%) |
Dec 31, 2019 | 70.72 | 70.80 | 70.68 | 70.79 | 10,324,333 | +0.06(+0.09%) |
Dec 30, 2019 | 70.84 | 70.85 | 70.65 | 70.72 | 15,737,533 | -0.05(-0.07%) |
Dec 27, 2019 | 70.85 | 70.85 | 70.75 | 70.77 | 14,444,277 | -0.03(-0.05%) |
Dec 26, 2019 | 70.79 | 70.83 | 70.75 | 70.80 | 14,140,658 | +0.10(+0.15%) |
Dec 24, 2019 | 70.66 | 70.70 | 70.62 | 70.70 | 6,031,213 | +0.06(+0.08%) |
Dec 23, 2019 | 70.64 | 70.68 | 70.62 | 70.64 | 12,075,367 | +0.03(+0.05%) |
Dec 20, 2019 | 70.80 | 70.83 | 70.60 | 70.61 | 40,759,916 | -0.10(-0.15%) |
Dec 19, 2019 | 70.76 | 70.78 | 70.61 | 70.72 | 36,559,804 | -0.04(-0.05%) |
Dec 18, 2019 | 70.66 | 70.78 | 70.63 | 70.75 | 39,366,496 | +0.13(+0.18%) |
Dec 17, 2019 | 70.42 | 70.62 | 70.42 | 70.62 | 23,276,952 | +0.22(+0.31%) |
Dec 16, 2019 | 70.38 | 70.45 | 70.34 | 70.41 | 21,839,522 | +0.14(+0.19%) |
Dec 13, 2019 | 70.22 | 70.30 | 70.18 | 70.27 | 22,559,800 | +0.07(+0.10%) |
Dec 12, 2019 | 70.07 | 70.27 | 70.05 | 70.20 | 23,635,718 | +0.16(+0.23%) |
Dec 11, 2019 | 69.91 | 70.06 | 69.85 | 70.04 | 17,613,292 | +0.14(+0.21%) |
Dec 10, 2019 | 69.73 | 69.90 | 69.70 | 69.89 | 18,847,064 | +0.17(+0.24%) |
Dec 09, 2019 | 69.70 | 69.78 | 69.70 | 69.73 | 22,484,034 | +0.00(+0.00%) |
Dec 06, 2019 | 69.74 | 69.79 | 69.66 | 69.73 | 20,065,706 | +0.10(+0.14%) |
Dec 05, 2019 | 69.57 | 69.63 | 69.45 | 69.63 | 22,650,796 | +0.10(+0.15%) |
Dec 04, 2019 | 69.35 | 69.55 | 69.35 | 69.53 | 15,467,948 | +0.21(+0.30%) |
Dec 03, 2019 | 69.25 | 69.36 | 69.17 | 69.32 | 38,828,188 | -0.10(-0.14%) |
Dec 02, 2019 | 69.49 | 69.49 | 69.26 | 69.41 | 26,791,070 | -0.05(-0.07%) |
Nov 29, 2019 | 69.60 | 69.60 | 69.45 | 69.46 | 14,418,282 | -0.15(-0.22%) |
Nov 27, 2019 | 69.50 | 69.63 | 69.47 | 69.61 | 14,787,891 | +0.09(+0.13%) |
Nov 26, 2019 | 69.47 | 69.52 | 69.43 | 69.52 | 16,551,631 | +0.08(+0.12%) |
Nov 25, 2019 | 69.28 | 69.46 | 69.28 | 69.44 | 22,280,190 | +0.18(+0.27%) |
Nov 22, 2019 | 69.10 | 69.26 | 69.03 | 69.26 | 26,207,116 | +0.26(+0.38%) |
Nov 21, 2019 | 69.05 | 69.07 | 68.93 | 69.00 | 24,088,126 | +0.02(+0.02%) |
Nov 20, 2019 | 69.09 | 69.17 | 68.97 | 68.98 | 28,629,514 | -0.14(-0.21%) |
Nov 19, 2019 | 69.31 | 69.31 | 69.13 | 69.13 | 25,277,110 | -0.25(-0.36%) |
Nov 18, 2019 | 69.40 | 69.43 | 69.34 | 69.37 | 17,605,148 | -0.09(-0.13%) |
Nov 15, 2019 | 69.33 | 69.47 | 69.32 | 69.46 | 17,957,172 | +0.21(+0.30%) |
Nov 14, 2019 | 69.30 | 69.35 | 69.23 | 69.25 | 18,744,710 | -0.04(-0.06%) |
Nov 13, 2019 | 69.29 | 69.32 | 69.25 | 69.29 | 19,514,792 | -0.07(-0.10%) |
Nov 12, 2019 | 69.31 | 69.42 | 69.29 | 69.36 | 18,384,330 | +0.02(+0.02%) |
Nov 11, 2019 | 69.33 | 69.38 | 69.25 | 69.35 | 9,778,479 | -0.04(-0.06%) |
Nov 08, 2019 | 69.32 | 69.41 | 69.22 | 69.39 | 14,738,702 | +0.06(+0.09%) |
Nov 07, 2019 | 69.46 | 69.49 | 69.31 | 69.33 | 19,159,912 | -0.03(-0.05%) |
Nov 06, 2019 | 69.44 | 69.44 | 69.33 | 69.36 | 11,888,249 | -0.08(-0.12%) |
Nov 05, 2019 | 69.56 | 69.57 | 69.36 | 69.44 | 27,479,380 | -0.07(-0.10%) |
Nov 04, 2019 | 69.49 | 69.55 | 69.46 | 69.51 | 18,719,912 | +0.14(+0.21%) |