Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 104.85 | 107.39 | 103.50 | 106.64 | 11,250,530 | +2.44(+2.34%) |
Aug 28, 2020 | 106.70 | 107.90 | 103.94 | 104.21 | 13,389,000 | -1.14(-1.09%) |
Aug 27, 2020 | 108.18 | 108.93 | 104.93 | 105.35 | 15,530,830 | -3.58(-3.29%) |
Aug 26, 2020 | 104.90 | 111.60 | 104.62 | 108.93 | 28,054,780 | +5.21(+5.03%) |
Aug 25, 2020 | 99.10 | 103.88 | 99.10 | 103.72 | 16,900,120 | +3.79(+3.79%) |
Aug 24, 2020 | 103.20 | 103.38 | 98.89 | 99.93 | 18,201,490 | -2.18(-2.13%) |
Aug 21, 2020 | 103.60 | 104.70 | 101.50 | 102.11 | 12,873,000 | -1.85(-1.78%) |
Aug 20, 2020 | 100.41 | 104.36 | 99.92 | 103.96 | 13,315,560 | +3.05(+3.02%) |
Aug 19, 2020 | 102.20 | 104.30 | 100.30 | 100.91 | 12,304,740 | -1.56(-1.52%) |
Aug 18, 2020 | 102.10 | 102.70 | 99.32 | 102.47 | 12,858,590 | +1.17(+1.16%) |
Aug 17, 2020 | 99.90 | 101.96 | 99.55 | 101.30 | 12,685,220 | +2.51(+2.54%) |
Aug 14, 2020 | 100.23 | 100.70 | 97.85 | 98.79 | 15,991,000 | -1.20(-1.20%) |
Aug 13, 2020 | 100.50 | 102.40 | 98.70 | 99.99 | 14,011,290 | +0.89(+0.90%) |
Aug 12, 2020 | 98.39 | 100.79 | 98.00 | 99.10 | 17,057,590 | +1.90(+1.96%) |
Aug 11, 2020 | 99.96 | 101.50 | 96.47 | 97.20 | 22,692,200 | -3.36(-3.34%) |
Aug 10, 2020 | 105.50 | 106.40 | 98.74 | 100.56 | 24,052,000 | -4.76(-4.52%) |
Aug 07, 2020 | 108.00 | 109.29 | 103.03 | 105.31 | 16,345,000 | -3.50(-3.22%) |
Aug 06, 2020 | 109.33 | 109.97 | 106.88 | 108.81 | 12,869,370 | -0.65(-0.60%) |
Aug 05, 2020 | 107.90 | 110.50 | 107.01 | 109.47 | 15,540,230 | +1.47(+1.36%) |
Aug 04, 2020 | 107.40 | 108.29 | 105.40 | 108.00 | 16,169,110 | -0.31(-0.28%) |
Aug 03, 2020 | 103.20 | 108.92 | 102.90 | 108.31 | 26,481,060 | +5.91(+5.77%) |
Jul 31, 2020 | 106.50 | 106.77 | 101.21 | 102.40 | 23,357,000 | -2.48(-2.37%) |
Jul 30, 2020 | 104.83 | 106.21 | 100.30 | 104.88 | 27,816,800 | -0.47(-0.45%) |
Jul 29, 2020 | 110.74 | 110.79 | 103.80 | 105.36 | 64,898,480 | +6.86(+6.96%) |
Jul 28, 2020 | 100.71 | 101.49 | 97.52 | 98.50 | 38,371,920 | +0.86(+0.88%) |
Jul 27, 2020 | 94.76 | 97.75 | 93.51 | 97.64 | 26,877,590 | +4.66(+5.01%) |
Jul 24, 2020 | 90.60 | 94.18 | 88.32 | 92.98 | 24,187,000 | +0.14(+0.15%) |
Jul 23, 2020 | 96.68 | 98.00 | 91.11 | 92.84 | 30,151,480 | -2.89(-3.02%) |
Jul 22, 2020 | 96.47 | 98.06 | 94.00 | 95.73 | 21,811,050 | +0.45(+0.47%) |
Jul 21, 2020 | 102.22 | 102.50 | 94.82 | 95.28 | 30,367,890 | -5.66(-5.60%) |
Jul 20, 2020 | 92.90 | 101.18 | 91.82 | 100.94 | 31,598,770 | +8.13(+8.76%) |
Jul 17, 2020 | 93.22 | 94.10 | 90.61 | 92.81 | 20,417,000 | +0.26(+0.29%) |
Jul 16, 2020 | 94.20 | 95.28 | 91.54 | 92.55 | 20,844,330 | -3.40(-3.54%) |
Jul 15, 2020 | 97.40 | 98.00 | 93.40 | 95.94 | 23,359,280 | -1.50(-1.54%) |
Jul 14, 2020 | 97.00 | 99.80 | 90.17 | 97.44 | 35,880,420 | +0.57(+0.58%) |
Jul 13, 2020 | 104.30 | 107.50 | 93.51 | 96.88 | 38,946,200 | -6.31(-6.12%) |
Jul 10, 2020 | 104.00 | 104.48 | 101.81 | 103.19 | 17,084,000 | -0.82(-0.78%) |
Jul 09, 2020 | 102.50 | 105.22 | 101.29 | 104.00 | 28,645,690 | +2.27(+2.23%) |
Jul 08, 2020 | 102.73 | 103.53 | 100.25 | 101.73 | 20,560,970 | +0.33(+0.33%) |
Jul 07, 2020 | 98.50 | 104.00 | 97.30 | 101.40 | 32,892,220 | +2.72(+2.76%) |
Jul 06, 2020 | 105.25 | 105.90 | 98.36 | 98.68 | 43,426,308 | -4.32(-4.19%) |
Jul 02, 2020 | 103.50 | 105.94 | 102.20 | 103.00 | 34,593,000 | +1.33(+1.31%) |
Jul 01, 2020 | 94.80 | 101.79 | 94.80 | 101.66 | 34,452,220 | +6.74(+7.10%) |
Jun 30, 2020 | 92.55 | 95.88 | 92.20 | 94.92 | 27,465,000 | +2.68(+2.90%) |
Jun 29, 2020 | 91.40 | 92.30 | 87.64 | 92.24 | 27,391,610 | +1.24(+1.36%) |
Jun 26, 2020 | 91.60 | 92.70 | 89.40 | 91.00 | 27,207,000 | -0.63(-0.69%) |
Jun 25, 2020 | 88.66 | 91.76 | 87.32 | 91.63 | 24,176,650 | +1.93(+2.15%) |
Jun 24, 2020 | 91.00 | 92.40 | 86.80 | 89.70 | 34,133,140 | -1.43(-1.57%) |
Jun 23, 2020 | 91.92 | 92.80 | 90.73 | 91.13 | 24,203,740 | +0.65(+0.72%) |
Jun 22, 2020 | 89.51 | 90.99 | 89.21 | 90.48 | 23,921,950 | +2.38(+2.70%) |
Jun 19, 2020 | 87.60 | 89.56 | 86.60 | 88.10 | 40,203,000 | +1.74(+2.02%) |
Jun 18, 2020 | 83.25 | 86.97 | 83.05 | 86.36 | 30,789,070 | +4.62(+5.65%) |
Jun 17, 2020 | 81.30 | 82.75 | 81.06 | 81.74 | 18,416,200 | +1.16(+1.44%) |
Jun 16, 2020 | 80.90 | 81.68 | 78.75 | 80.58 | 26,396,090 | +0.03(+0.04%) |
Jun 15, 2020 | 77.70 | 80.74 | 76.99 | 80.55 | 40,643,420 | +6.29(+8.47%) |
Jun 12, 2020 | 73.93 | 74.50 | 71.32 | 74.26 | 21,232,000 | +1.75(+2.41%) |
Jun 11, 2020 | 73.33 | 76.55 | 72.40 | 72.51 | 22,865,260 | -1.85(-2.49%) |
Jun 10, 2020 | 75.70 | 75.85 | 73.25 | 74.36 | 14,894,320 | +0.19(+0.26%) |
Jun 09, 2020 | 74.39 | 75.48 | 73.33 | 74.17 | 15,166,220 | +1.10(+1.51%) |
Jun 08, 2020 | 71.50 | 73.11 | 70.80 | 73.07 | 18,883,040 | +0.29(+0.40%) |
Jun 05, 2020 | 72.11 | 74.09 | 70.20 | 72.78 | 24,772,000 | -0.74(-1.01%) |
Jun 04, 2020 | 76.39 | 77.72 | 72.60 | 73.52 | 27,658,050 | -2.68(-3.52%) |
Jun 03, 2020 | 77.79 | 77.91 | 75.84 | 76.20 | 18,886,670 | -1.75(-2.24%) |
Jun 02, 2020 | 76.44 | 78.43 | 74.40 | 77.95 | 26,608,790 | +2.15(+2.84%) |
Jun 01, 2020 | 75.47 | 75.92 | 73.95 | 75.80 | 18,413,050 | +0.02(+0.03%) |
May 29, 2020 | 75.61 | 76.94 | 73.80 | 75.78 | 33,068,000 | +1.34(+1.80%) |
May 28, 2020 | 72.80 | 77.04 | 72.78 | 74.44 | 37,546,180 | -0.56(-0.74%) |
May 27, 2020 | 75.50 | 75.70 | 68.50 | 75.00 | 68,550,408 | -1.79(-2.33%) |
May 26, 2020 | 84.20 | 84.40 | 74.24 | 76.79 | 64,587,448 | -5.73(-6.94%) |
May 22, 2020 | 80.46 | 82.64 | 79.36 | 82.52 | 27,736,000 | +2.28(+2.84%) |
May 21, 2020 | 79.19 | 80.99 | 78.21 | 80.23 | 41,308,260 | +2.44(+3.13%) |
May 20, 2020 | 76.80 | 77.80 | 75.17 | 77.80 | 32,362,230 | +2.50(+3.32%) |
May 19, 2020 | 74.54 | 76.50 | 71.32 | 75.30 | 52,621,940 | +1.50(+2.03%) |
May 18, 2020 | 77.00 | 77.07 | 73.30 | 73.80 | 36,702,208 | -2.90(-3.78%) |
May 15, 2020 | 75.43 | 77.48 | 75.12 | 76.70 | 30,235,000 | +1.27(+1.69%) |
May 14, 2020 | 74.99 | 75.81 | 73.30 | 75.43 | 28,439,080 | -0.01(-0.01%) |
May 13, 2020 | 75.00 | 76.86 | 71.73 | 75.44 | 43,658,608 | +1.21(+1.63%) |
May 12, 2020 | 76.90 | 77.09 | 73.39 | 74.23 | 36,901,860 | -0.81(-1.07%) |
May 11, 2020 | 70.70 | 75.25 | 70.38 | 75.03 | 36,715,900 | +4.14(+5.84%) |
May 08, 2020 | 70.56 | 72.10 | 70.30 | 70.90 | 40,840,000 | -1.38(-1.91%) |
May 07, 2020 | 71.99 | 73.87 | 71.50 | 72.28 | 45,961,148 | -1.08(-1.47%) |
May 06, 2020 | 67.29 | 73.92 | 66.90 | 73.35 | 69,182,272 | +4.74(+6.91%) |
May 05, 2020 | 67.00 | 70.47 | 66.20 | 68.61 | 51,350,180 | +2.72(+4.13%) |
May 04, 2020 | 62.06 | 65.89 | 61.70 | 65.89 | 27,576,880 | +4.52(+7.37%) |
May 01, 2020 | 61.50 | 62.79 | 59.50 | 61.36 | 25,211,000 | -1.87(-2.95%) |
Apr 30, 2020 | 62.50 | 64.60 | 62.30 | 63.23 | 24,438,360 | -0.77(-1.20%) |
Apr 29, 2020 | 63.70 | 64.56 | 62.11 | 64.00 | 24,028,690 | +0.63(+1.00%) |
Apr 28, 2020 | 63.40 | 63.98 | 61.01 | 63.37 | 36,782,980 | +0.51(+0.81%) |
Apr 27, 2020 | 66.26 | 66.26 | 62.30 | 62.86 | 40,286,088 | -1.46(-2.27%) |
Apr 24, 2020 | 62.40 | 65.20 | 60.56 | 64.32 | 54,514,000 | +2.27(+3.66%) |
Apr 23, 2020 | 63.24 | 63.98 | 61.04 | 62.05 | 43,816,608 | -0.61(-0.97%) |
Apr 22, 2020 | 61.60 | 63.50 | 60.32 | 62.66 | 50,270,360 | +4.16(+7.10%) |
Apr 21, 2020 | 64.70 | 66.57 | 55.60 | 58.50 | 110,449,648 | -4.49(-7.13%) |
Apr 20, 2020 | 58.50 | 64.50 | 58.40 | 62.99 | 68,209,656 | +3.95(+6.69%) |
Apr 17, 2020 | 54.05 | 59.18 | 53.90 | 59.04 | 61,417,000 | +6.40(+12.15%) |
Apr 16, 2020 | 50.85 | 52.91 | 50.20 | 52.64 | 36,949,428 | +2.93(+5.89%) |
Apr 15, 2020 | 48.11 | 50.04 | 47.71 | 49.72 | 26,822,360 | +0.11(+0.22%) |
Apr 14, 2020 | 46.70 | 50.15 | 46.13 | 49.61 | 37,428,648 | +4.86(+10.86%) |
Apr 13, 2020 | 42.37 | 45.34 | 41.78 | 44.74 | 31,187,640 | +2.97(+7.11%) |
Apr 09, 2020 | 42.25 | 43.90 | 41.30 | 41.77 | 29,353,000 | +0.32(+0.78%) |
Apr 08, 2020 | 38.30 | 41.76 | 38.13 | 41.45 | 33,487,220 | +3.60(+9.50%) |
Apr 07, 2020 | 40.90 | 40.90 | 37.40 | 37.85 | 32,125,590 | -1.41(-3.59%) |
Apr 06, 2020 | 38.00 | 39.36 | 36.93 | 39.27 | 27,602,420 | +3.50(+9.79%) |
Apr 03, 2020 | 35.80 | 36.38 | 34.50 | 35.77 | 26,158,000 | +1.13(+3.28%) |
Apr 02, 2020 | 35.00 | 36.59 | 33.45 | 34.63 | 52,020,260 | -3.84(-9.97%) |
Apr 01, 2020 | 40.30 | 40.60 | 38.15 | 38.47 | 22,576,240 | -3.23(-7.74%) |
Mar 31, 2020 | 42.81 | 43.96 | 41.40 | 41.69 | 19,514,890 | -1.34(-3.13%) |
Mar 30, 2020 | 42.35 | 43.49 | 41.20 | 43.04 | 15,973,240 | +0.88(+2.08%) |
Mar 27, 2020 | 42.76 | 43.34 | 41.20 | 42.16 | 25,692,000 | -2.58(-5.76%) |
Mar 26, 2020 | 45.44 | 47.05 | 43.53 | 44.74 | 30,959,820 | +0.08(+0.18%) |
Mar 25, 2020 | 43.59 | 47.06 | 43.21 | 44.66 | 35,611,420 | +1.66(+3.86%) |
Mar 24, 2020 | 41.28 | 43.30 | 40.67 | 43.00 | 35,010,988 | +5.46(+14.55%) |
Mar 23, 2020 | 34.65 | 38.42 | 33.51 | 37.54 | 36,494,380 | +2.93(+8.48%) |
Mar 20, 2020 | 34.50 | 37.25 | 34.20 | 34.61 | 42,956,000 | +1.36(+4.08%) |
Mar 19, 2020 | 33.62 | 34.57 | 31.60 | 33.25 | 32,458,430 | -0.43(-1.29%) |
Mar 18, 2020 | 32.62 | 35.86 | 30.53 | 33.68 | 35,150,300 | -1.83(-5.14%) |
Mar 17, 2020 | 33.00 | 35.80 | 30.77 | 35.51 | 42,381,440 | +3.28(+10.18%) |
Mar 16, 2020 | 33.90 | 36.20 | 32.15 | 32.23 | 41,776,408 | -6.86(-17.55%) |
Mar 13, 2020 | 40.40 | 40.64 | 36.30 | 39.09 | 33,143,000 | +1.31(+3.47%) |
Mar 12, 2020 | 37.10 | 40.36 | 36.61 | 37.78 | 44,164,660 | -4.45(-10.54%) |
Mar 11, 2020 | 43.52 | 44.20 | 40.63 | 42.23 | 28,227,210 | -2.80(-6.22%) |
Mar 10, 2020 | 44.50 | 45.05 | 42.06 | 45.03 | 28,604,650 | +3.20(+7.65%) |
Mar 09, 2020 | 43.08 | 44.61 | 41.65 | 41.83 | 29,796,170 | -5.38(-11.39%) |
Mar 06, 2020 | 48.00 | 49.12 | 45.91 | 47.21 | 29,134,000 | -2.62(-5.25%) |
Mar 05, 2020 | 49.50 | 51.24 | 49.12 | 49.82 | 24,585,440 | -1.40(-2.74%) |
Mar 04, 2020 | 48.90 | 51.40 | 48.60 | 51.22 | 26,904,960 | +3.53(+7.40%) |
Mar 03, 2020 | 50.15 | 50.30 | 46.75 | 47.69 | 31,475,740 | -1.15(-2.35%) |
Mar 02, 2020 | 48.32 | 48.88 | 46.16 | 48.84 | 32,520,080 | +2.51(+5.42%) |
Feb 28, 2020 | 42.26 | 46.33 | 42.05 | 46.33 | 34,746,000 | +2.49(+5.69%) |
Feb 27, 2020 | 45.23 | 46.79 | 42.79 | 43.84 | 37,016,068 | -3.28(-6.96%) |
Feb 26, 2020 | 45.92 | 48.40 | 45.90 | 47.12 | 25,326,100 | +0.47(+1.01%) |
Feb 25, 2020 | 50.00 | 50.24 | 45.65 | 46.65 | 34,033,308 | -2.45(-4.99%) |
Feb 24, 2020 | 48.20 | 50.41 | 47.60 | 49.10 | 32,746,610 | -2.97(-5.70%) |
Feb 21, 2020 | 53.12 | 53.46 | 51.16 | 52.07 | 19,292,000 | -1.49(-2.79%) |
Feb 20, 2020 | 54.27 | 54.72 | 50.74 | 53.56 | 24,633,950 | -0.76(-1.40%) |
Feb 19, 2020 | 54.41 | 54.97 | 53.86 | 54.32 | 17,798,920 | +0.68(+1.27%) |
Feb 18, 2020 | 53.40 | 54.89 | 53.20 | 53.64 | 24,464,700 | +0.52(+0.98%) |
Feb 14, 2020 | 54.10 | 54.22 | 52.33 | 53.12 | 22,082,000 | -0.17(-0.33%) |
Feb 13, 2020 | 53.30 | 55.48 | 53.07 | 53.30 | 45,165,700 | +0.17(+0.32%) |
Feb 12, 2020 | 56.89 | 59.39 | 52.90 | 53.12 | 97,359,176 | +3.85(+7.81%) |
Feb 11, 2020 | 49.41 | 49.99 | 48.91 | 49.27 | 26,865,070 | +0.11(+0.22%) |
Feb 10, 2020 | 47.91 | 49.17 | 47.65 | 49.17 | 18,625,940 | +1.30(+2.72%) |
Feb 07, 2020 | 47.20 | 48.17 | 46.68 | 47.87 | 11,943,000 | +0.57(+1.21%) |
Feb 06, 2020 | 47.32 | 47.57 | 46.25 | 47.30 | 16,716,800 | -0.26(-0.54%) |
Feb 05, 2020 | 49.35 | 49.50 | 46.80 | 47.56 | 21,304,840 | -0.99(-2.04%) |
Feb 04, 2020 | 47.64 | 48.77 | 47.18 | 48.55 | 17,771,090 | +1.61(+3.42%) |
Feb 03, 2020 | 46.83 | 47.49 | 45.73 | 46.94 | 18,515,760 | +0.37(+0.80%) |
Jan 31, 2020 | 48.06 | 48.29 | 46.30 | 46.57 | 21,802,000 | -1.12(-2.35%) |
Jan 30, 2020 | 47.05 | 47.81 | 46.47 | 47.69 | 15,047,670 | +0.52(+1.10%) |
Jan 29, 2020 | 47.34 | 48.01 | 47.05 | 47.17 | 18,085,030 | +0.40(+0.86%) |
Jan 28, 2020 | 45.35 | 46.87 | 45.11 | 46.77 | 15,352,460 | +1.66(+3.67%) |
Jan 27, 2020 | 44.76 | 45.99 | 43.67 | 45.11 | 22,464,680 | -1.44(-3.09%) |
Jan 24, 2020 | 47.40 | 47.65 | 45.78 | 46.55 | 21,411,000 | -0.38(-0.80%) |
Jan 23, 2020 | 46.48 | 47.30 | 46.00 | 46.92 | 24,441,460 | +0.45(+0.97%) |
Jan 22, 2020 | 47.00 | 47.68 | 46.32 | 46.48 | 23,570,410 | -0.07(-0.15%) |
Jan 21, 2020 | 45.50 | 47.29 | 45.41 | 46.54 | 21,388,490 | +1.06(+2.32%) |
Jan 17, 2020 | 45.27 | 45.89 | 45.20 | 45.49 | 18,694,000 | +0.36(+0.79%) |
Jan 16, 2020 | 45.27 | 45.38 | 44.66 | 45.13 | 14,674,850 | +0.28(+0.62%) |
Jan 15, 2020 | 44.19 | 45.30 | 44.12 | 44.85 | 16,312,190 | +0.73(+1.65%) |
Jan 14, 2020 | 44.28 | 44.59 | 43.05 | 44.12 | 15,054,920 | +0.10(+0.22%) |
Jan 13, 2020 | 43.50 | 44.67 | 43.38 | 44.02 | 19,999,520 | +1.11(+2.58%) |
Jan 10, 2020 | 43.25 | 43.86 | 42.77 | 42.92 | 18,049,000 | -0.10(-0.24%) |
Jan 09, 2020 | 42.31 | 43.17 | 42.18 | 43.02 | 17,845,700 | +1.21(+2.89%) |
Jan 08, 2020 | 41.39 | 42.25 | 41.19 | 41.81 | 15,510,460 | +0.36(+0.87%) |
Jan 07, 2020 | 41.58 | 42.25 | 41.01 | 41.45 | 15,532,820 | +0.12(+0.28%) |
Jan 06, 2020 | 39.86 | 41.35 | 39.54 | 41.33 | 16,860,120 | +0.90(+2.24%) |
Jan 03, 2020 | 40.16 | 40.84 | 39.70 | 40.43 | 10,322,000 | -0.35(-0.86%) |
Jan 02, 2020 | 40.40 | 40.82 | 39.84 | 40.78 | 13,973,400 | +1.02(+2.57%) |
Dec 31, 2019 | 39.50 | 40.39 | 39.10 | 39.76 | 11,229,000 | +0.12(+0.31%) |
Dec 30, 2019 | 40.84 | 40.93 | 39.21 | 39.64 | 18,271,000 | -1.16(-2.85%) |
Dec 27, 2019 | 41.15 | 41.58 | 40.31 | 40.80 | 19,151,000 | -0.08(-0.18%) |
Dec 26, 2019 | 40.28 | 41.66 | 40.24 | 40.88 | 23,498,430 | +0.94(+2.34%) |
Dec 24, 2019 | 38.98 | 40.06 | 38.61 | 39.94 | 15,272,000 | +1.03(+2.64%) |
Dec 23, 2019 | 39.29 | 39.87 | 38.80 | 38.91 | 14,289,560 | -0.09(-0.24%) |
Dec 20, 2019 | 39.30 | 39.87 | 38.75 | 39.01 | 16,846,000 | -0.30(-0.76%) |
Dec 19, 2019 | 39.56 | 40.20 | 39.13 | 39.31 | 19,409,700 | -0.39(-0.98%) |
Dec 18, 2019 | 39.10 | 40.48 | 39.05 | 39.69 | 30,707,400 | +0.90(+2.32%) |
Dec 17, 2019 | 39.30 | 39.70 | 38.06 | 38.80 | 24,639,310 | -0.57(-1.44%) |
Dec 16, 2019 | 38.97 | 39.67 | 38.30 | 39.36 | 26,216,670 | +0.81(+2.09%) |
Dec 13, 2019 | 37.05 | 39.20 | 37.05 | 38.56 | 32,615,000 | +1.35(+3.63%) |
Dec 12, 2019 | 37.20 | 37.63 | 36.49 | 37.20 | 21,703,810 | -0.10(-0.28%) |
Dec 11, 2019 | 36.84 | 37.45 | 36.55 | 37.31 | 18,378,860 | +0.51(+1.38%) |
Dec 10, 2019 | 37.35 | 37.40 | 36.45 | 36.80 | 15,146,760 | -0.18(-0.48%) |
Dec 09, 2019 | 36.52 | 38.11 | 36.40 | 36.98 | 40,746,200 | +0.52(+1.42%) |
Dec 06, 2019 | 36.78 | 37.23 | 36.08 | 36.46 | 21,995,000 | +0.10(+0.28%) |
Dec 05, 2019 | 37.10 | 37.66 | 36.03 | 36.36 | 32,421,810 | -0.84(-2.26%) |
Dec 04, 2019 | 35.00 | 37.69 | 34.95 | 37.20 | 56,055,128 | +2.13(+6.09%) |
Dec 03, 2019 | 32.10 | 35.13 | 32.00 | 35.07 | 32,751,100 | +1.98(+5.99%) |
Dec 02, 2019 | 33.60 | 33.60 | 31.15 | 33.08 | 29,878,800 | -0.59(-1.76%) |
Nov 29, 2019 | 33.99 | 34.40 | 33.55 | 33.67 | 12,067,000 | -0.43(-1.25%) |
Nov 27, 2019 | 33.75 | 34.27 | 33.01 | 34.10 | 24,152,000 | +0.48(+1.43%) |
Nov 26, 2019 | 31.79 | 33.72 | 31.71 | 33.62 | 28,831,970 | +1.91(+6.03%) |
Nov 25, 2019 | 31.51 | 31.87 | 31.23 | 31.71 | 13,741,920 | +0.25(+0.81%) |
Nov 22, 2019 | 31.88 | 32.00 | 30.97 | 31.45 | 11,265,000 | -0.15(-0.49%) |
Nov 21, 2019 | 31.75 | 32.20 | 31.42 | 31.61 | 13,601,810 | -0.10(-0.31%) |
Nov 20, 2019 | 31.44 | 32.51 | 31.20 | 31.70 | 16,690,380 | +0.08(+0.24%) |
Nov 19, 2019 | 32.32 | 32.58 | 31.45 | 31.63 | 14,492,580 | -0.67(-2.07%) |
Nov 18, 2019 | 31.27 | 32.58 | 31.04 | 32.30 | 17,458,720 | +1.06(+3.39%) |
Nov 15, 2019 | 31.49 | 31.53 | 30.97 | 31.24 | 10,467,000 | -0.01(-0.02%) |
Nov 14, 2019 | 31.43 | 31.99 | 30.94 | 31.25 | 16,798,800 | -0.19(-0.59%) |
Nov 13, 2019 | 30.50 | 31.48 | 30.26 | 31.43 | 19,757,840 | +0.88(+2.86%) |
Nov 12, 2019 | 30.18 | 31.07 | 30.18 | 30.56 | 16,763,920 | +0.22(+0.74%) |
Nov 11, 2019 | 29.60 | 30.52 | 29.35 | 30.33 | 17,491,170 | +0.57(+1.91%) |
Nov 08, 2019 | 28.21 | 29.88 | 28.21 | 29.76 | 24,814,000 | +1.19(+4.16%) |
Nov 07, 2019 | 29.55 | 29.75 | 28.24 | 28.57 | 24,518,460 | -0.93(-3.14%) |
Nov 06, 2019 | 29.69 | 30.07 | 29.15 | 29.50 | 16,417,850 | -0.05(-0.16%) |
Nov 05, 2019 | 30.81 | 30.91 | 29.45 | 29.55 | 28,246,020 | -1.24(-4.03%) |
Nov 04, 2019 | 31.84 | 32.10 | 30.38 | 30.79 | 26,271,680 | -0.88(-2.79%) |
Nov 01, 2019 | 31.62 | 32.21 | 31.29 | 31.68 | 16,060,000 | +0.32(+1.02%) |
Oct 31, 2019 | 31.64 | 31.98 | 30.87 | 31.36 | 17,901,060 | -0.55(-1.74%) |
Oct 30, 2019 | 31.33 | 31.99 | 30.85 | 31.91 | 20,564,960 | +0.66(+2.11%) |
Oct 29, 2019 | 30.60 | 32.19 | 29.86 | 31.25 | 53,615,168 | -1.24(-3.82%) |
Oct 28, 2019 | 32.25 | 32.92 | 31.28 | 32.49 | 28,601,370 | +0.75(+2.36%) |
Oct 25, 2019 | 31.67 | 32.14 | 30.91 | 31.75 | 22,539,000 | -0.59(-1.82%) |
Oct 24, 2019 | 30.20 | 32.42 | 30.10 | 32.33 | 31,753,760 | +2.62(+8.82%) |
Oct 23, 2019 | 29.82 | 30.98 | 29.11 | 29.71 | 23,724,700 | -0.26(-0.85%) |
Oct 22, 2019 | 32.35 | 32.68 | 29.53 | 29.97 | 30,982,420 | -2.00(-6.27%) |
Oct 21, 2019 | 31.70 | 32.66 | 31.16 | 31.97 | 18,061,630 | +0.54(+1.71%) |
Oct 18, 2019 | 33.20 | 33.50 | 31.21 | 31.43 | 26,684,000 | -1.70(-5.13%) |
Oct 17, 2019 | 32.65 | 33.39 | 32.40 | 33.13 | 16,878,960 | +0.77(+2.38%) |
Oct 16, 2019 | 34.20 | 34.37 | 32.22 | 32.36 | 24,936,120 | -2.24(-6.48%) |
Oct 15, 2019 | 34.71 | 34.94 | 34.37 | 34.61 | 20,392,660 | +0.18(+0.52%) |
Oct 14, 2019 | 32.90 | 34.60 | 32.87 | 34.43 | 21,268,600 | +1.50(+4.57%) |
Oct 11, 2019 | 33.09 | 33.73 | 32.45 | 32.93 | 22,711,000 | +0.48(+1.48%) |
Oct 10, 2019 | 31.45 | 32.93 | 31.10 | 32.45 | 21,829,970 | +1.06(+3.38%) |
Oct 09, 2019 | 31.35 | 31.67 | 31.17 | 31.39 | 14,586,010 | +0.28(+0.90%) |
Oct 08, 2019 | 32.25 | 32.57 | 31.08 | 31.11 | 19,780,110 | -1.53(-4.68%) |
Oct 07, 2019 | 32.68 | 33.16 | 32.22 | 32.63 | 14,093,820 | -0.09(-0.27%) |
Oct 04, 2019 | 32.75 | 33.05 | 32.01 | 32.72 | 27,678,000 | +0.16(+0.50%) |
Oct 03, 2019 | 31.14 | 32.66 | 30.42 | 32.56 | 31,462,570 | +1.52(+4.90%) |
Oct 02, 2019 | 30.96 | 31.12 | 30.07 | 31.04 | 22,150,290 | -0.29(-0.91%) |
Oct 01, 2019 | 31.17 | 32.00 | 30.88 | 31.32 | 20,166,430 | +0.16(+0.50%) |
Sep 30, 2019 | 30.47 | 31.65 | 30.20 | 31.17 | 20,723,470 | +0.60(+1.95%) |
Sep 27, 2019 | 31.40 | 31.64 | 30.17 | 30.57 | 21,921,000 | -0.75(-2.38%) |
Sep 26, 2019 | 31.48 | 31.62 | 30.24 | 31.31 | 29,433,370 | -0.15(-0.46%) |
Sep 25, 2019 | 29.20 | 31.58 | 28.61 | 31.46 | 54,984,868 | +1.91(+6.47%) |
Sep 24, 2019 | 31.36 | 31.58 | 28.76 | 29.55 | 52,992,808 | -1.78(-5.68%) |
Sep 23, 2019 | 31.78 | 32.55 | 31.07 | 31.33 | 24,989,960 | -0.56(-1.74%) |
Sep 20, 2019 | 32.50 | 33.09 | 31.20 | 31.88 | 27,942,000 | -0.62(-1.90%) |
Sep 19, 2019 | 32.83 | 33.19 | 32.12 | 32.50 | 18,004,730 | -0.09(-0.26%) |
Sep 18, 2019 | 33.11 | 33.19 | 31.75 | 32.59 | 27,131,780 | -0.30(-0.90%) |
Sep 17, 2019 | 32.46 | 33.47 | 32.34 | 32.88 | 55,531,208 | -0.91(-2.70%) |
Sep 16, 2019 | 32.85 | 34.34 | 32.45 | 33.79 | 28,457,920 | -0.04(-0.11%) |
Sep 13, 2019 | 35.65 | 35.75 | 33.76 | 33.83 | 26,765,000 | -1.83(-5.14%) |
Sep 12, 2019 | 35.50 | 36.08 | 35.11 | 35.66 | 30,786,160 | +0.91(+2.62%) |
Sep 11, 2019 | 33.84 | 35.07 | 33.61 | 34.75 | 32,103,690 | +1.03(+3.05%) |
Sep 10, 2019 | 35.25 | 35.53 | 33.51 | 33.72 | 52,494,408 | -2.14(-5.97%) |
Sep 09, 2019 | 38.40 | 38.40 | 35.03 | 35.87 | 45,170,708 | -2.18(-5.72%) |
Sep 06, 2019 | 39.35 | 39.58 | 38.01 | 38.04 | 17,236,000 | -1.23(-3.13%) |
Sep 05, 2019 | 38.77 | 39.30 | 38.04 | 39.27 | 22,218,750 | +0.62(+1.61%) |
Sep 04, 2019 | 38.97 | 39.15 | 38.25 | 38.65 | 13,412,670 | +0.26(+0.67%) |