Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.60 | 64.25 | 63.35 | 63.73 | 3,532,516 | +0.37(+0.58%) |
Sep 29, 2020 | 63.71 | 63.85 | 63.26 | 63.36 | 3,090,744 | -0.28(-0.44%) |
Sep 28, 2020 | 63.55 | 63.97 | 63.41 | 63.64 | 2,763,563 | +0.70(+1.11%) |
Sep 25, 2020 | 61.80 | 63.04 | 61.78 | 62.94 | 3,698,100 | +0.86(+1.39%) |
Sep 24, 2020 | 61.76 | 62.60 | 61.51 | 62.08 | 4,112,389 | +0.08(+0.13%) |
Sep 23, 2020 | 63.29 | 63.34 | 61.95 | 62.00 | 4,068,749 | -1.54(-2.42%) |
Sep 22, 2020 | 63.18 | 63.64 | 62.97 | 63.54 | 3,110,274 | +0.43(+0.68%) |
Sep 21, 2020 | 63.37 | 63.37 | 62.34 | 63.11 | 4,732,644 | -0.75(-1.17%) |
Sep 18, 2020 | 64.37 | 64.51 | 63.50 | 63.86 | 3,668,200 | -0.59(-0.92%) |
Sep 17, 2020 | 64.24 | 64.65 | 63.85 | 64.45 | 4,765,159 | -0.34(-0.52%) |
Sep 16, 2020 | 65.05 | 65.44 | 64.72 | 64.79 | 2,824,883 | -0.01(-0.02%) |
Sep 15, 2020 | 64.85 | 65.20 | 64.68 | 64.80 | 2,892,529 | +0.30(+0.47%) |
Sep 14, 2020 | 64.01 | 64.75 | 64.01 | 64.50 | 2,749,643 | +0.89(+1.40%) |
Sep 11, 2020 | 63.60 | 63.89 | 63.13 | 63.61 | 4,826,900 | +0.19(+0.30%) |
Sep 10, 2020 | 64.58 | 64.58 | 63.26 | 63.42 | 4,772,298 | -0.90(-1.40%) |
Sep 09, 2020 | 63.77 | 64.88 | 63.75 | 64.32 | 7,070,979 | +0.98(+1.55%) |
Sep 08, 2020 | 63.84 | 63.95 | 63.18 | 63.34 | 4,450,278 | -1.03(-1.60%) |
Sep 04, 2020 | 64.97 | 65.11 | 63.61 | 64.37 | 5,941,800 | -0.40(-0.62%) |
Sep 03, 2020 | 66.10 | 66.42 | 64.31 | 64.77 | 6,885,389 | -1.59(-2.40%) |
Sep 02, 2020 | 65.07 | 66.52 | 65.03 | 66.36 | 4,628,829 | +1.25(+1.92%) |
Sep 01, 2020 | 65.09 | 65.13 | 64.78 | 65.11 | 2,924,916 | -0.02(-0.03%) |
Aug 31, 2020 | 65.04 | 65.36 | 65.02 | 65.13 | 3,071,100 | -0.13(-0.20%) |
Aug 28, 2020 | 65.08 | 65.27 | 64.79 | 65.26 | 2,954,800 | +0.30(+0.46%) |
Aug 27, 2020 | 64.95 | 65.20 | 64.77 | 64.96 | 4,974,757 | +0.30(+0.46%) |
Aug 26, 2020 | 64.45 | 64.75 | 64.22 | 64.66 | 2,901,592 | +0.17(+0.26%) |
Aug 25, 2020 | 64.52 | 64.65 | 64.30 | 64.49 | 2,345,638 | +0.12(+0.19%) |
Aug 24, 2020 | 64.19 | 64.38 | 64.03 | 64.37 | 2,696,669 | +0.41(+0.64%) |
Aug 21, 2020 | 63.92 | 64.03 | 63.67 | 63.96 | 2,863,700 | -0.08(-0.12%) |
Aug 20, 2020 | 63.73 | 64.11 | 63.68 | 64.04 | 4,394,432 | +0.00(+0.00%) |
Aug 19, 2020 | 64.49 | 64.53 | 63.95 | 64.04 | 3,091,422 | -0.47(-0.73%) |
Aug 18, 2020 | 64.50 | 64.67 | 64.27 | 64.51 | 2,315,129 | +0.00(+0.00%) |
Aug 17, 2020 | 64.34 | 64.67 | 64.30 | 64.51 | 3,316,098 | +0.30(+0.47%) |
Aug 14, 2020 | 64.06 | 64.39 | 64.00 | 64.21 | 2,187,900 | +0.07(+0.11%) |
Aug 13, 2020 | 64.07 | 64.35 | 64.04 | 64.14 | 3,026,468 | -0.18(-0.28%) |
Aug 12, 2020 | 63.96 | 64.51 | 63.96 | 64.32 | 2,858,593 | +0.65(+1.02%) |
Aug 11, 2020 | 64.35 | 64.51 | 63.55 | 63.67 | 7,247,266 | -0.59(-0.92%) |
Aug 10, 2020 | 64.41 | 64.41 | 64.06 | 64.26 | 5,004,000 | -0.07(-0.11%) |
Aug 07, 2020 | 63.60 | 64.39 | 63.59 | 64.33 | 3,499,100 | +0.48(+0.75%) |
Aug 06, 2020 | 63.56 | 63.85 | 63.42 | 63.85 | 2,427,430 | +0.16(+0.25%) |
Aug 05, 2020 | 64.01 | 64.06 | 63.55 | 63.69 | 2,435,156 | -0.05(-0.08%) |
Aug 04, 2020 | 63.29 | 63.74 | 63.29 | 63.74 | 3,534,156 | +0.28(+0.44%) |
Aug 03, 2020 | 63.49 | 63.58 | 63.23 | 63.46 | 2,992,162 | +0.06(+0.09%) |
Jul 31, 2020 | 63.31 | 63.41 | 62.49 | 63.40 | 3,657,000 | +0.09(+0.14%) |
Jul 30, 2020 | 62.92 | 63.40 | 62.63 | 63.31 | 4,873,883 | -0.26(-0.41%) |
Jul 29, 2020 | 63.07 | 63.69 | 63.05 | 63.57 | 3,049,578 | +0.59(+0.94%) |
Jul 28, 2020 | 62.96 | 63.35 | 62.90 | 62.98 | 3,774,455 | -0.16(-0.25%) |
Jul 27, 2020 | 62.92 | 63.14 | 62.76 | 63.14 | 3,418,350 | +0.22(+0.35%) |
Jul 24, 2020 | 63.03 | 63.28 | 62.66 | 62.92 | 3,013,200 | -0.38(-0.60%) |
Jul 23, 2020 | 63.53 | 63.90 | 63.08 | 63.30 | 4,898,373 | -0.32(-0.50%) |
Jul 22, 2020 | 62.86 | 63.68 | 62.86 | 63.62 | 3,733,661 | +0.61(+0.97%) |
Jul 21, 2020 | 63.20 | 63.40 | 62.85 | 63.01 | 7,671,726 | +0.10(+0.16%) |
Jul 20, 2020 | 62.65 | 63.03 | 62.64 | 62.91 | 2,895,876 | +0.04(+0.06%) |
Jul 17, 2020 | 62.44 | 62.98 | 62.34 | 62.87 | 2,660,600 | +0.63(+1.01%) |
Jul 16, 2020 | 61.90 | 62.33 | 61.90 | 62.24 | 3,270,463 | +0.05(+0.08%) |
Jul 15, 2020 | 62.25 | 62.50 | 61.97 | 62.19 | 6,179,045 | +0.45(+0.73%) |
Jul 14, 2020 | 60.51 | 61.79 | 60.50 | 61.74 | 5,447,218 | +0.96(+1.58%) |
Jul 13, 2020 | 61.55 | 61.88 | 60.69 | 60.78 | 4,173,347 | -0.43(-0.70%) |
Jul 10, 2020 | 60.68 | 61.26 | 60.48 | 61.21 | 3,248,800 | +0.47(+0.77%) |
Jul 09, 2020 | 61.10 | 61.17 | 60.04 | 60.74 | 4,798,213 | -0.36(-0.59%) |
Jul 08, 2020 | 61.03 | 61.24 | 60.68 | 61.10 | 3,899,640 | +0.12(+0.20%) |
Jul 07, 2020 | 61.02 | 61.51 | 60.92 | 60.98 | 3,781,700 | -0.43(-0.70%) |
Jul 06, 2020 | 61.79 | 61.84 | 61.23 | 61.41 | 3,211,662 | +0.33(+0.54%) |
Jul 02, 2020 | 61.30 | 61.65 | 60.98 | 61.08 | 4,603,600 | +0.19(+0.31%) |
Jul 01, 2020 | 60.66 | 61.11 | 60.60 | 60.89 | 4,186,437 | +0.26(+0.43%) |
Jun 30, 2020 | 59.79 | 60.86 | 59.79 | 60.63 | 4,645,403 | +0.72(+1.20%) |
Jun 29, 2020 | 59.50 | 59.91 | 59.13 | 59.91 | 3,981,653 | +0.69(+1.17%) |
Jun 26, 2020 | 59.92 | 60.16 | 59.08 | 59.22 | 7,035,900 | -0.92(-1.53%) |
Jun 25, 2020 | 59.48 | 60.18 | 59.09 | 60.14 | 5,292,236 | +0.57(+0.96%) |
Jun 24, 2020 | 60.31 | 60.52 | 59.19 | 59.57 | 7,562,971 | -1.60(-2.62%) |
Jun 23, 2020 | 61.34 | 61.39 | 60.76 | 61.17 | 3,676,871 | +0.28(+0.46%) |
Jun 22, 2020 | 60.48 | 61.04 | 60.31 | 60.89 | 3,444,857 | +0.13(+0.21%) |
Jun 19, 2020 | 61.87 | 61.93 | 60.60 | 60.76 | 4,171,000 | -0.38(-0.62%) |
Jun 18, 2020 | 60.77 | 61.18 | 60.72 | 61.14 | 3,512,250 | +0.03(+0.05%) |
Jun 17, 2020 | 61.52 | 61.60 | 60.99 | 61.11 | 5,616,670 | -0.16(-0.26%) |
Jun 16, 2020 | 61.92 | 61.92 | 60.54 | 61.27 | 6,850,171 | +0.88(+1.46%) |
Jun 15, 2020 | 58.82 | 60.64 | 58.67 | 60.39 | 6,094,082 | +0.13(+0.22%) |
Jun 12, 2020 | 61.14 | 61.20 | 59.32 | 60.26 | 7,971,800 | +0.38(+0.63%) |
Jun 11, 2020 | 61.99 | 62.04 | 59.76 | 59.88 | 6,991,042 | -3.16(-5.01%) |
Jun 10, 2020 | 63.25 | 63.47 | 62.76 | 63.04 | 4,014,345 | -0.30(-0.47%) |
Jun 09, 2020 | 63.46 | 63.58 | 63.20 | 63.34 | 6,987,475 | -0.67(-1.05%) |
Jun 08, 2020 | 63.43 | 64.01 | 63.24 | 64.01 | 7,238,555 | +0.67(+1.06%) |
Jun 05, 2020 | 62.93 | 63.67 | 62.77 | 63.34 | 4,598,500 | +1.28(+2.06%) |
Jun 04, 2020 | 62.30 | 62.43 | 61.66 | 62.06 | 5,044,396 | -0.48(-0.77%) |
Jun 03, 2020 | 62.30 | 62.69 | 62.27 | 62.54 | 4,014,243 | +0.54(+0.87%) |
Jun 02, 2020 | 61.90 | 62.02 | 61.48 | 62.00 | 6,048,939 | +0.17(+0.27%) |
Jun 01, 2020 | 61.41 | 62.02 | 61.36 | 61.83 | 4,566,347 | +0.21(+0.34%) |
May 29, 2020 | 61.34 | 61.72 | 60.79 | 61.62 | 5,423,700 | +0.25(+0.41%) |
May 28, 2020 | 61.23 | 61.74 | 61.09 | 61.37 | 4,834,161 | +0.55(+0.90%) |
May 27, 2020 | 60.75 | 60.86 | 59.94 | 60.82 | 4,797,742 | +0.75(+1.25%) |
May 26, 2020 | 60.64 | 60.65 | 59.95 | 60.07 | 3,783,363 | +0.67(+1.13%) |
May 22, 2020 | 59.30 | 59.46 | 59.00 | 59.40 | 3,108,600 | +0.21(+0.35%) |
May 21, 2020 | 59.48 | 59.63 | 58.99 | 59.19 | 4,027,082 | -0.40(-0.67%) |
May 20, 2020 | 59.75 | 59.92 | 59.45 | 59.59 | 4,215,902 | +0.52(+0.88%) |
May 19, 2020 | 59.61 | 59.81 | 59.05 | 59.07 | 4,999,518 | -0.69(-1.15%) |
May 18, 2020 | 59.59 | 60.14 | 59.50 | 59.76 | 11,773,509 | +1.60(+2.75%) |
May 15, 2020 | 57.52 | 58.16 | 57.26 | 58.16 | 4,829,000 | +0.25(+0.43%) |
May 14, 2020 | 56.75 | 57.91 | 56.31 | 57.91 | 6,279,332 | +0.55(+0.96%) |
May 13, 2020 | 58.11 | 58.22 | 56.86 | 57.36 | 6,051,574 | -0.83(-1.43%) |
May 12, 2020 | 59.44 | 59.52 | 58.18 | 58.19 | 4,046,550 | -1.01(-1.71%) |
May 11, 2020 | 59.01 | 59.62 | 58.85 | 59.20 | 4,344,111 | -0.18(-0.30%) |
May 08, 2020 | 59.08 | 59.53 | 58.99 | 59.38 | 3,686,100 | +0.81(+1.38%) |
May 07, 2020 | 58.30 | 59.09 | 58.30 | 58.57 | 6,513,531 | +0.68(+1.17%) |
May 06, 2020 | 58.90 | 59.14 | 57.83 | 57.89 | 3,854,183 | -0.74(-1.26%) |
May 05, 2020 | 58.53 | 59.19 | 58.38 | 58.63 | 4,366,988 | +0.60(+1.03%) |
May 04, 2020 | 57.47 | 58.08 | 57.22 | 58.03 | 4,376,082 | +0.17(+0.29%) |
May 01, 2020 | 58.05 | 58.32 | 57.59 | 57.86 | 5,023,100 | -1.21(-2.05%) |
Apr 30, 2020 | 59.53 | 59.53 | 58.82 | 59.07 | 6,051,286 | -0.90(-1.50%) |
Apr 29, 2020 | 60.30 | 60.41 | 59.70 | 59.97 | 4,843,834 | +0.57(+0.96%) |
Apr 28, 2020 | 60.12 | 60.29 | 59.30 | 59.40 | 3,896,001 | -0.01(-0.02%) |
Apr 27, 2020 | 58.79 | 59.64 | 58.72 | 59.41 | 3,559,446 | +0.93(+1.59%) |
Apr 24, 2020 | 58.07 | 58.62 | 57.70 | 58.48 | 6,806,300 | +0.53(+0.91%) |
Apr 23, 2020 | 58.44 | 58.88 | 57.90 | 57.95 | 9,228,463 | -0.44(-0.75%) |
Apr 22, 2020 | 58.32 | 58.81 | 57.94 | 58.39 | 7,480,016 | +1.04(+1.81%) |
Apr 21, 2020 | 57.55 | 58.20 | 57.10 | 57.35 | 7,454,437 | -1.47(-2.50%) |
Apr 20, 2020 | 59.36 | 59.77 | 58.74 | 58.82 | 4,061,389 | -1.31(-2.18%) |
Apr 17, 2020 | 59.88 | 60.23 | 59.01 | 60.13 | 4,636,500 | +1.70(+2.91%) |
Apr 16, 2020 | 58.16 | 58.55 | 57.71 | 58.43 | 4,493,521 | +0.30(+0.52%) |
Apr 15, 2020 | 58.49 | 58.60 | 57.74 | 58.13 | 6,124,516 | -1.46(-2.45%) |
Apr 14, 2020 | 58.93 | 59.76 | 58.65 | 59.59 | 5,934,598 | +1.66(+2.87%) |
Apr 13, 2020 | 58.95 | 58.96 | 57.42 | 57.93 | 10,152,834 | -1.23(-2.08%) |
Apr 09, 2020 | 58.47 | 59.63 | 58.18 | 59.16 | 13,717,300 | +1.56(+2.71%) |
Apr 08, 2020 | 56.10 | 57.86 | 55.61 | 57.60 | 6,343,773 | +2.04(+3.67%) |
Apr 07, 2020 | 57.01 | 57.47 | 55.55 | 55.56 | 7,958,967 | -0.09(-0.16%) |
Apr 06, 2020 | 54.02 | 56.00 | 53.97 | 55.65 | 6,520,323 | +3.30(+6.30%) |
Apr 03, 2020 | 52.84 | 53.34 | 51.82 | 52.35 | 6,831,000 | -0.75(-1.41%) |
Apr 02, 2020 | 51.41 | 53.31 | 51.41 | 53.10 | 7,130,002 | +1.16(+2.23%) |
Apr 01, 2020 | 51.94 | 52.69 | 51.30 | 51.94 | 9,661,710 | -2.07(-3.83%) |
Mar 31, 2020 | 55.35 | 55.35 | 53.77 | 54.01 | 7,946,602 | -1.36(-2.46%) |
Mar 30, 2020 | 54.01 | 55.47 | 53.83 | 55.37 | 6,507,182 | +1.72(+3.21%) |
Mar 27, 2020 | 52.76 | 55.34 | 52.76 | 53.65 | 11,080,000 | -1.14(-2.08%) |
Mar 26, 2020 | 51.48 | 54.97 | 51.48 | 54.79 | 9,797,290 | +3.57(+6.97%) |
Mar 25, 2020 | 50.50 | 53.10 | 49.56 | 51.22 | 10,330,323 | +0.57(+1.13%) |
Mar 24, 2020 | 48.31 | 50.75 | 48.31 | 50.65 | 10,178,974 | +4.04(+8.67%) |
Mar 23, 2020 | 48.35 | 48.36 | 45.75 | 46.61 | 17,770,670 | -1.74(-3.60%) |
Mar 20, 2020 | 51.83 | 52.50 | 48.32 | 48.35 | 8,509,400 | -2.68(-5.25%) |
Mar 19, 2020 | 51.23 | 52.35 | 49.85 | 51.03 | 10,031,120 | -0.90(-1.73%) |
Mar 18, 2020 | 51.36 | 53.31 | 49.26 | 51.93 | 11,037,214 | -2.51(-4.61%) |
Mar 17, 2020 | 52.61 | 55.26 | 51.59 | 54.44 | 10,076,317 | +2.71(+5.24%) |
Mar 16, 2020 | 50.86 | 55.16 | 50.00 | 51.73 | 10,590,116 | -5.80(-10.08%) |
Mar 13, 2020 | 56.31 | 57.74 | 53.72 | 57.53 | 12,226,100 | +3.59(+6.66%) |
Mar 12, 2020 | 55.00 | 57.65 | 53.94 | 53.94 | 17,075,796 | -5.59(-9.39%) |
Mar 11, 2020 | 61.08 | 61.08 | 58.79 | 59.53 | 8,620,023 | -2.71(-4.35%) |
Mar 10, 2020 | 62.16 | 62.31 | 59.53 | 62.24 | 14,800,525 | +1.94(+3.22%) |
Mar 09, 2020 | 59.50 | 62.01 | 58.12 | 60.30 | 9,272,380 | -3.88(-6.05%) |
Mar 06, 2020 | 63.35 | 64.34 | 62.42 | 64.18 | 7,646,200 | -0.58(-0.90%) |
Mar 05, 2020 | 65.17 | 65.67 | 64.18 | 64.76 | 6,288,175 | -1.64(-2.47%) |
Mar 04, 2020 | 64.62 | 66.40 | 64.40 | 66.40 | 6,208,146 | +2.86(+4.50%) |
Mar 03, 2020 | 64.95 | 65.74 | 63.01 | 63.54 | 13,060,433 | -1.12(-1.73%) |
Mar 02, 2020 | 61.74 | 64.70 | 61.74 | 64.66 | 12,385,868 | +3.39(+5.53%) |
Feb 28, 2020 | 60.93 | 61.91 | 60.14 | 61.27 | 16,728,000 | -1.72(-2.73%) |
Feb 27, 2020 | 65.03 | 65.45 | 62.98 | 62.99 | 12,480,348 | -2.93(-4.44%) |
Feb 26, 2020 | 66.34 | 67.15 | 65.86 | 65.92 | 10,318,216 | -0.23(-0.35%) |
Feb 25, 2020 | 68.02 | 68.13 | 66.08 | 66.15 | 8,344,826 | -1.70(-2.51%) |
Feb 24, 2020 | 67.77 | 68.53 | 67.71 | 67.85 | 6,257,832 | -1.40(-2.02%) |
Feb 21, 2020 | 69.34 | 69.39 | 69.05 | 69.25 | 3,563,800 | -0.20(-0.29%) |
Feb 20, 2020 | 69.56 | 69.61 | 68.83 | 69.45 | 3,610,560 | -0.14(-0.20%) |
Feb 19, 2020 | 69.76 | 69.79 | 69.56 | 69.59 | 3,086,863 | -0.03(-0.04%) |
Feb 18, 2020 | 69.65 | 69.68 | 69.45 | 69.62 | 3,810,556 | -0.05(-0.07%) |
Feb 14, 2020 | 69.44 | 69.67 | 69.37 | 69.67 | 3,705,100 | +0.33(+0.48%) |
Feb 13, 2020 | 68.83 | 69.45 | 68.82 | 69.34 | 3,494,279 | +0.33(+0.48%) |
Feb 12, 2020 | 69.14 | 69.16 | 68.78 | 69.01 | 4,362,262 | +0.10(+0.15%) |
Feb 11, 2020 | 68.98 | 69.17 | 68.87 | 68.91 | 3,123,954 | +0.12(+0.17%) |
Feb 10, 2020 | 68.34 | 68.79 | 68.32 | 68.79 | 3,074,278 | +0.40(+0.58%) |
Feb 07, 2020 | 68.53 | 68.61 | 68.28 | 68.39 | 3,666,400 | -0.18(-0.26%) |
Feb 06, 2020 | 68.66 | 68.71 | 68.50 | 68.57 | 3,507,499 | +0.08(+0.12%) |
Feb 05, 2020 | 68.35 | 68.54 | 68.23 | 68.49 | 5,456,444 | +0.53(+0.78%) |
Feb 04, 2020 | 68.17 | 68.27 | 67.91 | 67.96 | 4,511,047 | +0.46(+0.68%) |
Feb 03, 2020 | 67.43 | 67.85 | 67.43 | 67.50 | 4,735,308 | +0.36(+0.54%) |
Jan 31, 2020 | 67.87 | 67.96 | 66.96 | 67.14 | 4,701,400 | -0.83(-1.22%) |
Jan 30, 2020 | 67.25 | 68.05 | 67.20 | 67.97 | 6,537,879 | +0.53(+0.79%) |
Jan 29, 2020 | 67.85 | 67.85 | 67.44 | 67.44 | 3,881,285 | -0.23(-0.34%) |
Jan 28, 2020 | 67.50 | 67.84 | 67.40 | 67.67 | 5,018,027 | +0.40(+0.59%) |
Jan 27, 2020 | 67.10 | 67.52 | 67.04 | 67.27 | 3,262,047 | -0.48(-0.71%) |
Jan 24, 2020 | 68.16 | 68.17 | 67.53 | 67.75 | 4,984,200 | -0.32(-0.47%) |
Jan 23, 2020 | 67.84 | 68.07 | 67.61 | 68.07 | 3,252,901 | +0.16(+0.24%) |
Jan 22, 2020 | 67.99 | 68.14 | 67.83 | 67.91 | 4,333,927 | +0.12(+0.18%) |
Jan 21, 2020 | 67.60 | 67.85 | 67.54 | 67.79 | 4,601,843 | +0.17(+0.25%) |
Jan 17, 2020 | 67.46 | 67.65 | 67.41 | 67.62 | 4,102,100 | +0.29(+0.43%) |
Jan 16, 2020 | 67.00 | 67.33 | 66.96 | 67.33 | 4,249,864 | +0.36(+0.54%) |
Jan 15, 2020 | 66.43 | 66.97 | 66.41 | 66.97 | 4,414,091 | +0.61(+0.93%) |
Jan 14, 2020 | 66.39 | 66.40 | 66.22 | 66.36 | 4,652,851 | -0.05(-0.07%) |
Jan 13, 2020 | 66.09 | 66.40 | 66.05 | 66.40 | 3,232,673 | +0.40(+0.61%) |
Jan 10, 2020 | 66.17 | 66.20 | 65.92 | 66.00 | 3,603,200 | -0.03(-0.05%) |
Jan 09, 2020 | 65.78 | 66.07 | 65.78 | 66.03 | 4,662,618 | +0.41(+0.62%) |
Jan 08, 2020 | 65.49 | 65.89 | 65.49 | 65.62 | 3,759,210 | +0.14(+0.21%) |
Jan 07, 2020 | 65.71 | 65.71 | 65.41 | 65.48 | 3,676,809 | -0.27(-0.41%) |
Jan 06, 2020 | 65.52 | 65.77 | 65.43 | 65.75 | 2,627,466 | +0.09(+0.14%) |
Jan 03, 2020 | 65.36 | 65.81 | 65.22 | 65.66 | 3,191,100 | +0.04(+0.06%) |
Jan 02, 2020 | 65.94 | 65.94 | 65.34 | 65.62 | 4,728,551 | +0.02(+0.03%) |
Dec 31, 2019 | 65.40 | 65.64 | 65.28 | 65.60 | 2,498,100 | +0.14(+0.21%) |
Dec 30, 2019 | 65.61 | 65.67 | 65.31 | 65.46 | 3,958,751 | -0.21(-0.32%) |
Dec 27, 2019 | 65.73 | 65.75 | 65.49 | 65.67 | 2,402,700 | +0.16(+0.24%) |
Dec 26, 2019 | 65.43 | 65.51 | 65.32 | 65.51 | 1,682,234 | +0.19(+0.29%) |
Dec 24, 2019 | 65.33 | 65.44 | 65.18 | 65.32 | 1,350,200 | +0.06(+0.09%) |
Dec 23, 2019 | 65.65 | 65.65 | 65.25 | 65.26 | 3,101,112 | -0.28(-0.43%) |
Dec 20, 2019 | 65.30 | 65.62 | 65.29 | 65.54 | 6,206,200 | +0.42(+0.64%) |
Dec 19, 2019 | 64.89 | 65.16 | 64.83 | 65.12 | 2,677,003 | +0.26(+0.40%) |
Dec 18, 2019 | 65.02 | 65.06 | 64.80 | 64.86 | 2,919,134 | -0.03(-0.05%) |
Dec 17, 2019 | 64.96 | 65.07 | 64.85 | 64.89 | 2,699,292 | -0.04(-0.06%) |
Dec 16, 2019 | 64.89 | 64.97 | 64.74 | 64.93 | 2,324,347 | -0.08(-0.12%) |
Dec 13, 2019 | 64.85 | 65.05 | 64.67 | 65.01 | 4,008,700 | +0.16(+0.25%) |
Dec 12, 2019 | 64.75 | 65.04 | 64.61 | 64.85 | 3,361,326 | +0.16(+0.25%) |
Dec 11, 2019 | 64.82 | 64.88 | 64.51 | 64.69 | 2,339,330 | -0.01(-0.02%) |
Dec 10, 2019 | 64.88 | 64.88 | 64.61 | 64.70 | 2,639,180 | -0.07(-0.11%) |
Dec 09, 2019 | 64.94 | 64.94 | 64.77 | 64.77 | 2,657,329 | -0.15(-0.23%) |
Dec 06, 2019 | 64.86 | 65.09 | 64.84 | 64.92 | 2,645,900 | +0.26(+0.40%) |
Dec 05, 2019 | 64.59 | 64.68 | 64.38 | 64.66 | 2,835,172 | +0.11(+0.17%) |
Dec 04, 2019 | 64.35 | 64.65 | 64.25 | 64.55 | 2,751,276 | +0.31(+0.48%) |
Dec 03, 2019 | 64.08 | 64.25 | 63.98 | 64.24 | 2,928,480 | -0.07(-0.11%) |
Dec 02, 2019 | 64.79 | 64.87 | 64.26 | 64.31 | 3,801,682 | -0.53(-0.82%) |
Nov 29, 2019 | 65.00 | 65.07 | 64.77 | 64.84 | 1,083,400 | -0.18(-0.28%) |
Nov 27, 2019 | 64.91 | 65.03 | 64.75 | 65.02 | 2,674,700 | +0.19(+0.29%) |
Nov 26, 2019 | 64.29 | 64.84 | 64.28 | 64.83 | 4,740,561 | +0.51(+0.79%) |
Nov 25, 2019 | 64.32 | 64.48 | 64.21 | 64.32 | 2,811,072 | +0.15(+0.23%) |
Nov 22, 2019 | 64.32 | 64.40 | 63.94 | 64.17 | 2,632,600 | +0.05(+0.08%) |
Nov 21, 2019 | 64.43 | 64.46 | 64.07 | 64.12 | 2,811,782 | -0.31(-0.48%) |
Nov 20, 2019 | 64.50 | 64.67 | 64.19 | 64.43 | 3,893,641 | -0.06(-0.09%) |
Nov 19, 2019 | 64.55 | 64.59 | 64.34 | 64.49 | 2,743,498 | +0.08(+0.12%) |
Nov 18, 2019 | 64.28 | 64.51 | 64.23 | 64.41 | 11,030,924 | +0.16(+0.25%) |
Nov 15, 2019 | 64.16 | 64.27 | 63.96 | 64.25 | 3,886,600 | +0.31(+0.48%) |
Nov 14, 2019 | 63.93 | 63.96 | 63.69 | 63.94 | 12,736,187 | +0.15(+0.24%) |
Nov 13, 2019 | 63.38 | 63.89 | 63.38 | 63.79 | 4,198,537 | +0.37(+0.58%) |
Nov 12, 2019 | 63.48 | 63.60 | 63.31 | 63.42 | 3,206,485 | +0.04(+0.06%) |
Nov 11, 2019 | 63.36 | 63.47 | 63.11 | 63.38 | 2,981,662 | -0.12(-0.19%) |
Nov 08, 2019 | 63.42 | 63.55 | 63.22 | 63.50 | 3,195,000 | -0.02(-0.03%) |
Nov 07, 2019 | 63.62 | 63.74 | 63.41 | 63.52 | 3,317,043 | -0.04(-0.06%) |
Nov 06, 2019 | 63.34 | 63.58 | 63.23 | 63.56 | 5,643,392 | +0.35(+0.55%) |
Nov 05, 2019 | 63.44 | 63.61 | 63.03 | 63.21 | 6,557,722 | -0.31(-0.49%) |
Nov 04, 2019 | 64.13 | 64.15 | 63.41 | 63.52 | 5,381,248 | -0.46(-0.72%) |
Nov 01, 2019 | 64.24 | 64.27 | 63.88 | 63.98 | 3,098,700 | +0.03(+0.05%) |
Oct 31, 2019 | 64.13 | 64.13 | 63.68 | 63.95 | 7,859,780 | -0.11(-0.17%) |
Oct 30, 2019 | 63.71 | 64.10 | 63.55 | 64.06 | 4,033,746 | +0.35(+0.55%) |
Oct 29, 2019 | 63.55 | 63.91 | 63.40 | 63.71 | 9,033,987 | +0.21(+0.33%) |
Oct 28, 2019 | 63.64 | 63.78 | 63.46 | 63.50 | 3,120,629 | -0.01(-0.02%) |
Oct 25, 2019 | 63.82 | 63.83 | 63.49 | 63.51 | 3,462,700 | -0.26(-0.41%) |
Oct 24, 2019 | 63.91 | 63.95 | 63.58 | 63.77 | 3,637,446 | +0.01(+0.02%) |
Oct 23, 2019 | 63.71 | 63.84 | 63.52 | 63.76 | 3,125,491 | +0.09(+0.14%) |
Oct 22, 2019 | 64.33 | 64.33 | 63.63 | 63.67 | 3,608,762 | -0.55(-0.86%) |
Oct 21, 2019 | 64.30 | 64.30 | 64.03 | 64.22 | 4,515,512 | +0.14(+0.22%) |
Oct 18, 2019 | 64.03 | 64.20 | 63.89 | 64.08 | 3,063,900 | +0.05(+0.08%) |
Oct 17, 2019 | 64.06 | 64.15 | 63.91 | 64.03 | 2,755,833 | +0.16(+0.26%) |
Oct 16, 2019 | 63.86 | 63.87 | 63.54 | 63.87 | 5,240,203 | +0.02(+0.04%) |
Oct 15, 2019 | 63.88 | 64.00 | 63.80 | 63.84 | 3,284,113 | +0.16(+0.25%) |
Oct 14, 2019 | 63.79 | 63.90 | 63.63 | 63.68 | 2,896,529 | -0.09(-0.14%) |
Oct 11, 2019 | 64.25 | 64.28 | 63.76 | 63.77 | 7,412,700 | +0.07(+0.11%) |
Oct 10, 2019 | 63.46 | 63.83 | 63.25 | 63.70 | 5,693,327 | +0.29(+0.46%) |
Oct 09, 2019 | 63.35 | 63.61 | 63.13 | 63.41 | 3,423,881 | +0.43(+0.68%) |
Oct 08, 2019 | 63.46 | 63.55 | 62.92 | 62.98 | 4,542,002 | -0.70(-1.10%) |
Oct 07, 2019 | 63.88 | 64.01 | 63.62 | 63.68 | 5,262,882 | -0.35(-0.55%) |
Oct 04, 2019 | 63.27 | 64.05 | 63.15 | 64.03 | 6,818,200 | +0.93(+1.47%) |
Oct 03, 2019 | 62.73 | 63.11 | 62.28 | 63.10 | 6,756,976 | +0.42(+0.67%) |
Oct 02, 2019 | 63.35 | 63.45 | 62.38 | 62.68 | 4,962,843 | -0.88(-1.38%) |