Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.40 | 40.42 | 40.09 | 40.28 | 17,013,254 | -0.41(-1.01%) |
Oct 29, 2020 | 40.64 | 40.84 | 40.50 | 40.69 | 14,053,873 | +0.60(+1.50%) |
Oct 28, 2020 | 40.40 | 40.44 | 40.02 | 40.09 | 17,371,468 | -0.82(-2.01%) |
Oct 27, 2020 | 40.67 | 40.94 | 40.55 | 40.91 | 14,974,827 | +0.08(+0.20%) |
Oct 26, 2020 | 40.75 | 41.10 | 40.49 | 40.83 | 21,819,144 | -0.39(-0.95%) |
Oct 23, 2020 | 41.05 | 41.24 | 40.89 | 41.22 | 12,306,985 | +0.10(+0.24%) |
Oct 22, 2020 | 41.18 | 41.21 | 40.94 | 41.12 | 12,405,592 | +0.31(+0.76%) |
Oct 21, 2020 | 40.88 | 41.06 | 40.76 | 40.81 | 17,549,672 | +0.37(+0.90%) |
Oct 20, 2020 | 40.35 | 40.60 | 40.31 | 40.44 | 14,579,891 | +0.16(+0.41%) |
Oct 19, 2020 | 40.39 | 40.52 | 40.18 | 40.28 | 15,016,866 | -0.01(-0.02%) |
Oct 16, 2020 | 40.33 | 40.36 | 40.15 | 40.29 | 23,498,934 | +0.60(+1.52%) |
Oct 15, 2020 | 39.53 | 39.75 | 39.47 | 39.68 | 15,811,666 | -0.30(-0.75%) |
Oct 14, 2020 | 40.38 | 40.38 | 39.97 | 39.99 | 13,745,430 | -0.51(-1.26%) |
Oct 13, 2020 | 40.47 | 40.58 | 40.33 | 40.50 | 18,204,172 | -0.05(-0.14%) |
Oct 12, 2020 | 40.42 | 40.59 | 40.31 | 40.55 | 20,838,820 | +1.06(+2.68%) |
Oct 09, 2020 | 39.25 | 39.58 | 39.25 | 39.49 | 14,223,039 | +0.10(+0.26%) |
Oct 08, 2020 | 39.21 | 39.45 | 39.17 | 39.39 | 12,901,768 | +0.19(+0.49%) |
Oct 07, 2020 | 39.17 | 39.29 | 39.00 | 39.20 | 21,766,646 | +0.41(+1.06%) |
Oct 06, 2020 | 38.82 | 39.02 | 38.68 | 38.79 | 27,108,414 | +0.26(+0.66%) |
Oct 05, 2020 | 38.29 | 38.55 | 38.26 | 38.53 | 17,872,562 | +0.15(+0.38%) |
Oct 02, 2020 | 38.25 | 38.81 | 38.22 | 38.39 | 22,284,266 | -0.44(-1.13%) |
Oct 01, 2020 | 38.71 | 38.89 | 38.53 | 38.83 | 21,802,304 | +0.47(+1.21%) |
Sep 30, 2020 | 38.04 | 38.41 | 38.00 | 38.36 | 22,359,460 | +0.76(+2.02%) |
Sep 29, 2020 | 37.46 | 37.69 | 37.43 | 37.60 | 11,384,599 | -0.15(-0.39%) |
Sep 28, 2020 | 37.74 | 37.77 | 37.58 | 37.75 | 17,996,874 | +0.58(+1.55%) |
Sep 25, 2020 | 36.94 | 37.23 | 36.74 | 37.17 | 25,618,640 | -0.37(-1.00%) |
Sep 24, 2020 | 37.41 | 37.73 | 37.36 | 37.55 | 22,035,166 | -0.47(-1.25%) |
Sep 23, 2020 | 38.36 | 38.39 | 38.00 | 38.02 | 19,773,042 | -0.42(-1.09%) |
Sep 22, 2020 | 38.62 | 38.62 | 38.23 | 38.44 | 16,082,340 | -0.30(-0.78%) |
Sep 21, 2020 | 38.43 | 38.77 | 38.20 | 38.74 | 21,677,006 | -0.37(-0.93%) |
Sep 18, 2020 | 39.30 | 39.30 | 39.06 | 39.11 | 20,034,160 | +0.08(+0.21%) |
Sep 17, 2020 | 38.91 | 39.17 | 38.86 | 39.03 | 18,117,278 | -0.33(-0.84%) |
Sep 16, 2020 | 39.49 | 39.60 | 39.36 | 39.36 | 19,251,686 | -0.12(-0.30%) |
Sep 15, 2020 | 39.55 | 39.60 | 39.37 | 39.47 | 10,879,017 | +0.35(+0.89%) |
Sep 14, 2020 | 39.16 | 39.20 | 39.04 | 39.13 | 12,504,242 | +0.26(+0.68%) |
Sep 11, 2020 | 39.04 | 39.12 | 38.72 | 38.86 | 20,471,896 | +0.37(+0.97%) |
Sep 10, 2020 | 39.02 | 39.07 | 38.45 | 38.49 | 28,192,052 | -0.78(-1.98%) |
Sep 09, 2020 | 39.03 | 39.34 | 38.94 | 39.26 | 16,958,890 | +0.26(+0.68%) |
Sep 08, 2020 | 38.81 | 39.20 | 38.78 | 39.00 | 27,033,068 | -0.82(-2.06%) |
Sep 04, 2020 | 39.80 | 39.99 | 39.16 | 39.82 | 32,871,070 | +0.15(+0.37%) |
Sep 03, 2020 | 40.00 | 40.04 | 39.36 | 39.68 | 38,933,804 | -0.83(-2.05%) |
Sep 02, 2020 | 40.65 | 40.69 | 40.15 | 40.51 | 17,994,818 | -0.16(-0.40%) |
Sep 01, 2020 | 40.31 | 40.67 | 40.27 | 40.67 | 18,788,534 | +0.52(+1.30%) |
Aug 31, 2020 | 40.23 | 40.30 | 39.87 | 40.15 | 20,004,724 | -0.94(-2.29%) |
Aug 28, 2020 | 40.86 | 41.11 | 40.78 | 41.09 | 11,971,073 | +0.33(+0.81%) |
Aug 27, 2020 | 40.96 | 40.96 | 40.53 | 40.76 | 19,533,028 | -0.08(-0.20%) |
Aug 26, 2020 | 40.73 | 40.93 | 40.73 | 40.84 | 14,679,786 | -0.07(-0.18%) |
Aug 25, 2020 | 40.54 | 40.94 | 40.47 | 40.92 | 26,317,212 | +0.16(+0.40%) |
Aug 24, 2020 | 40.89 | 40.94 | 40.63 | 40.75 | 17,201,200 | +0.44(+1.09%) |
Aug 21, 2020 | 39.98 | 40.38 | 39.92 | 40.31 | 19,173,688 | +0.36(+0.89%) |
Aug 20, 2020 | 39.49 | 39.97 | 39.39 | 39.96 | 19,407,626 | +0.18(+0.46%) |
Aug 19, 2020 | 40.07 | 40.07 | 39.74 | 39.78 | 26,245,776 | -0.42(-1.05%) |
Aug 18, 2020 | 40.28 | 40.33 | 40.00 | 40.20 | 25,888,626 | +0.16(+0.39%) |
Aug 17, 2020 | 39.78 | 40.08 | 39.76 | 40.04 | 23,405,036 | +0.73(+1.86%) |
Aug 14, 2020 | 39.23 | 39.33 | 39.19 | 39.31 | 14,594,973 | +0.21(+0.54%) |
Aug 13, 2020 | 39.12 | 39.12 | 38.89 | 39.10 | 18,071,768 | -0.07(-0.19%) |
Aug 12, 2020 | 39.06 | 39.27 | 39.01 | 39.17 | 27,667,848 | +0.57(+1.47%) |
Aug 11, 2020 | 38.91 | 38.99 | 38.57 | 38.61 | 23,024,650 | -0.04(-0.09%) |
Aug 10, 2020 | 38.55 | 38.67 | 38.35 | 38.64 | 16,304,860 | +0.27(+0.71%) |
Aug 07, 2020 | 38.43 | 38.55 | 38.13 | 38.37 | 32,812,604 | -0.77(-1.96%) |
Aug 06, 2020 | 39.04 | 39.19 | 38.88 | 39.14 | 19,253,032 | +0.03(+0.07%) |
Aug 05, 2020 | 39.19 | 39.39 | 39.06 | 39.11 | 13,023,021 | +0.00(+0.00%) |
Aug 04, 2020 | 38.94 | 39.13 | 38.87 | 39.11 | 27,268,880 | +0.87(+2.27%) |
Aug 03, 2020 | 38.23 | 38.39 | 38.16 | 38.24 | 20,416,916 | +0.46(+1.21%) |
Jul 31, 2020 | 38.00 | 38.04 | 37.53 | 37.78 | 23,729,300 | -0.37(-0.98%) |
Jul 30, 2020 | 38.09 | 38.22 | 37.79 | 38.16 | 15,872,979 | -0.40(-1.04%) |
Jul 29, 2020 | 38.47 | 38.64 | 38.35 | 38.56 | 15,804,763 | +0.58(+1.51%) |
Jul 28, 2020 | 38.24 | 38.31 | 37.97 | 37.99 | 13,258,141 | -0.34(-0.88%) |
Jul 27, 2020 | 38.19 | 38.41 | 38.05 | 38.32 | 18,971,176 | -0.08(-0.21%) |
Jul 24, 2020 | 38.18 | 38.44 | 38.10 | 38.41 | 22,045,360 | -0.32(-0.83%) |
Jul 23, 2020 | 39.00 | 39.13 | 38.68 | 38.73 | 23,705,906 | -0.29(-0.75%) |
Jul 22, 2020 | 39.22 | 39.28 | 38.83 | 39.02 | 26,808,760 | -0.56(-1.41%) |
Jul 21, 2020 | 39.93 | 39.95 | 39.54 | 39.57 | 22,637,240 | +0.20(+0.51%) |
Jul 20, 2020 | 39.23 | 39.48 | 39.10 | 39.37 | 19,315,234 | +0.50(+1.29%) |
Jul 17, 2020 | 38.92 | 39.01 | 38.73 | 38.87 | 16,144,569 | +0.07(+0.19%) |
Jul 16, 2020 | 38.52 | 38.86 | 38.49 | 38.80 | 24,700,866 | -0.90(-2.28%) |
Jul 15, 2020 | 39.89 | 39.94 | 39.63 | 39.70 | 24,484,406 | -0.21(-0.53%) |
Jul 14, 2020 | 39.52 | 40.08 | 39.47 | 39.91 | 27,589,560 | -0.31(-0.77%) |
Jul 13, 2020 | 40.64 | 40.96 | 40.17 | 40.22 | 24,385,232 | -0.47(-1.14%) |
Jul 10, 2020 | 40.79 | 40.85 | 40.51 | 40.69 | 20,004,708 | -0.61(-1.48%) |
Jul 09, 2020 | 41.83 | 41.95 | 41.07 | 41.30 | 37,068,488 | -0.28(-0.68%) |
Jul 08, 2020 | 41.05 | 41.60 | 40.96 | 41.58 | 33,307,148 | +1.30(+3.22%) |
Jul 07, 2020 | 40.35 | 40.73 | 40.28 | 40.29 | 27,196,556 | -1.18(-2.84%) |
Jul 06, 2020 | 40.67 | 41.49 | 40.65 | 41.47 | 73,753,080 | +3.60(+9.50%) |
Jul 02, 2020 | 37.78 | 38.04 | 37.70 | 37.87 | 31,072,606 | +1.19(+3.24%) |
Jul 01, 2020 | 36.52 | 36.95 | 36.50 | 36.68 | 24,586,168 | +0.42(+1.16%) |
Jun 30, 2020 | 36.40 | 36.46 | 36.07 | 36.26 | 19,552,204 | -0.32(-0.87%) |
Jun 29, 2020 | 36.49 | 36.63 | 36.35 | 36.58 | 14,043,991 | -0.13(-0.35%) |
Jun 26, 2020 | 36.88 | 36.91 | 36.55 | 36.71 | 14,884,680 | -0.35(-0.94%) |
Jun 25, 2020 | 36.77 | 37.13 | 36.75 | 37.05 | 14,844,570 | +0.09(+0.25%) |
Jun 24, 2020 | 37.16 | 37.26 | 36.70 | 36.96 | 19,346,000 | -0.38(-1.03%) |
Jun 23, 2020 | 37.47 | 37.58 | 37.32 | 37.35 | 13,689,173 | +0.25(+0.66%) |
Jun 22, 2020 | 36.70 | 37.10 | 36.66 | 37.10 | 14,822,986 | +0.27(+0.74%) |
Jun 19, 2020 | 37.31 | 37.31 | 36.63 | 36.83 | 28,087,064 | +0.05(+0.15%) |
Jun 18, 2020 | 36.63 | 36.83 | 36.59 | 36.77 | 12,800,060 | +0.13(+0.35%) |
Jun 17, 2020 | 36.61 | 36.80 | 36.54 | 36.64 | 12,692,008 | +0.15(+0.40%) |
Jun 16, 2020 | 37.09 | 37.15 | 36.34 | 36.50 | 28,965,238 | +0.28(+0.78%) |
Jun 15, 2020 | 35.75 | 36.40 | 35.71 | 36.21 | 28,397,716 | -0.33(-0.89%) |
Jun 12, 2020 | 36.65 | 36.68 | 36.08 | 36.54 | 27,486,170 | +0.45(+1.26%) |
Jun 11, 2020 | 36.60 | 36.81 | 36.08 | 36.09 | 35,426,756 | -1.56(-4.14%) |
Jun 10, 2020 | 37.45 | 37.73 | 37.16 | 37.64 | 17,776,918 | +0.44(+1.19%) |
Jun 09, 2020 | 37.02 | 37.33 | 36.89 | 37.20 | 18,802,564 | -0.18(-0.48%) |
Jun 08, 2020 | 37.11 | 37.40 | 37.01 | 37.38 | 18,673,430 | -0.19(-0.51%) |
Jun 05, 2020 | 37.55 | 37.72 | 37.42 | 37.57 | 21,388,730 | +0.82(+2.24%) |
Jun 04, 2020 | 36.79 | 37.00 | 36.63 | 36.75 | 20,964,442 | -0.54(-1.46%) |
Jun 03, 2020 | 37.02 | 37.35 | 36.97 | 37.29 | 25,972,874 | +0.62(+1.70%) |
Jun 02, 2020 | 36.30 | 36.78 | 36.23 | 36.67 | 28,313,138 | +0.64(+1.79%) |
Jun 01, 2020 | 35.62 | 36.05 | 35.53 | 36.02 | 24,905,634 | +0.65(+1.84%) |
May 29, 2020 | 35.07 | 35.42 | 34.71 | 35.37 | 54,255,064 | +0.72(+2.09%) |
May 28, 2020 | 34.86 | 35.10 | 34.59 | 34.65 | 31,159,352 | +0.11(+0.31%) |
May 27, 2020 | 34.70 | 34.72 | 34.24 | 34.54 | 31,357,760 | -0.19(-0.55%) |
May 26, 2020 | 34.99 | 35.10 | 34.59 | 34.73 | 44,621,264 | +0.76(+2.24%) |
May 22, 2020 | 34.14 | 34.16 | 33.82 | 33.97 | 44,311,372 | -0.94(-2.70%) |
May 21, 2020 | 35.16 | 35.31 | 34.83 | 34.91 | 36,637,180 | -0.98(-2.73%) |
May 20, 2020 | 35.92 | 36.08 | 35.67 | 35.89 | 26,163,506 | +0.52(+1.46%) |
May 19, 2020 | 35.59 | 35.76 | 35.36 | 35.37 | 23,814,824 | -0.37(-1.04%) |
May 18, 2020 | 35.33 | 35.81 | 35.31 | 35.74 | 30,599,784 | +1.37(+3.98%) |
May 15, 2020 | 34.28 | 34.48 | 34.24 | 34.37 | 28,086,198 | -0.51(-1.45%) |
May 14, 2020 | 34.43 | 34.96 | 34.34 | 34.88 | 37,143,296 | -0.14(-0.41%) |
May 13, 2020 | 35.39 | 35.43 | 34.76 | 35.03 | 47,094,064 | +0.11(+0.31%) |
May 12, 2020 | 35.24 | 35.45 | 34.92 | 34.92 | 43,129,888 | -0.31(-0.87%) |
May 11, 2020 | 35.21 | 35.35 | 35.13 | 35.23 | 17,853,680 | -0.16(-0.46%) |
May 08, 2020 | 35.15 | 35.48 | 35.13 | 35.39 | 30,693,756 | +0.79(+2.28%) |
May 07, 2020 | 34.71 | 34.77 | 34.51 | 34.60 | 17,695,052 | +0.09(+0.26%) |
May 06, 2020 | 34.80 | 34.85 | 34.47 | 34.51 | 19,176,898 | +0.09(+0.26%) |
May 05, 2020 | 34.42 | 34.57 | 34.36 | 34.42 | 27,942,834 | +0.34(+1.01%) |
May 04, 2020 | 33.82 | 34.08 | 33.71 | 34.08 | 31,031,776 | +0.32(+0.94%) |
May 01, 2020 | 34.27 | 34.31 | 33.70 | 33.76 | 60,172,000 | -1.20(-3.42%) |
Apr 30, 2020 | 35.79 | 36.00 | 34.85 | 34.95 | 50,217,392 | -0.94(-2.62%) |
Apr 29, 2020 | 35.87 | 36.05 | 35.78 | 35.90 | 22,418,262 | +0.57(+1.62%) |
Apr 28, 2020 | 35.90 | 35.91 | 35.33 | 35.33 | 26,098,888 | +0.04(+0.10%) |
Apr 27, 2020 | 35.05 | 35.32 | 34.99 | 35.29 | 18,666,576 | +0.70(+2.02%) |
Apr 24, 2020 | 34.56 | 34.59 | 34.32 | 34.59 | 14,112,762 | +0.34(+1.01%) |
Apr 23, 2020 | 34.53 | 34.85 | 34.24 | 34.25 | 21,603,846 | -0.14(-0.42%) |
Apr 22, 2020 | 34.41 | 34.44 | 34.30 | 34.39 | 18,685,662 | +0.82(+2.43%) |
Apr 21, 2020 | 33.82 | 33.95 | 33.57 | 33.58 | 28,393,592 | -0.92(-2.68%) |
Apr 20, 2020 | 34.53 | 34.85 | 34.45 | 34.50 | 19,880,204 | -0.29(-0.83%) |
Apr 17, 2020 | 34.80 | 34.85 | 34.50 | 34.79 | 32,464,034 | +0.59(+1.72%) |
Apr 16, 2020 | 34.26 | 34.28 | 34.00 | 34.20 | 22,983,162 | +0.14(+0.40%) |
Apr 15, 2020 | 34.14 | 34.27 | 33.94 | 34.07 | 28,100,938 | -0.81(-2.31%) |
Apr 14, 2020 | 34.89 | 35.01 | 34.77 | 34.87 | 39,592,160 | +0.54(+1.58%) |
Apr 13, 2020 | 34.29 | 34.41 | 33.98 | 34.33 | 23,265,134 | +0.03(+0.08%) |
Apr 09, 2020 | 34.66 | 34.88 | 34.27 | 34.30 | 24,212,672 | -0.23(-0.66%) |
Apr 08, 2020 | 34.33 | 34.63 | 34.12 | 34.53 | 16,257,381 | +0.03(+0.08%) |
Apr 07, 2020 | 35.35 | 35.42 | 34.34 | 34.50 | 31,971,036 | -0.11(-0.31%) |
Apr 06, 2020 | 34.26 | 34.68 | 34.17 | 34.61 | 26,066,068 | +1.20(+3.58%) |
Apr 03, 2020 | 33.80 | 33.91 | 33.31 | 33.41 | 20,856,046 | -0.45(-1.34%) |
Apr 02, 2020 | 33.45 | 33.93 | 33.34 | 33.87 | 36,505,324 | +1.25(+3.83%) |
Apr 01, 2020 | 33.41 | 33.52 | 32.60 | 32.62 | 31,361,320 | -1.39(-4.08%) |
Mar 31, 2020 | 33.98 | 34.33 | 33.80 | 34.00 | 18,851,074 | +0.13(+0.37%) |
Mar 30, 2020 | 33.25 | 33.89 | 33.07 | 33.88 | 24,838,404 | +1.18(+3.60%) |
Mar 27, 2020 | 32.84 | 33.23 | 32.62 | 32.70 | 43,589,568 | -2.04(-5.87%) |
Mar 26, 2020 | 33.81 | 34.78 | 33.45 | 34.74 | 37,585,432 | +0.92(+2.73%) |
Mar 25, 2020 | 33.41 | 34.18 | 33.12 | 33.81 | 36,573,460 | +0.51(+1.52%) |
Mar 24, 2020 | 32.95 | 33.32 | 32.64 | 33.31 | 43,545,900 | +2.11(+6.77%) |
Mar 23, 2020 | 31.58 | 31.64 | 30.74 | 31.20 | 41,914,800 | -0.02(-0.06%) |
Mar 20, 2020 | 32.20 | 32.30 | 30.94 | 31.21 | 56,561,664 | +0.58(+1.89%) |
Mar 19, 2020 | 30.43 | 31.31 | 29.99 | 30.63 | 43,461,192 | -0.14(-0.44%) |
Mar 18, 2020 | 30.43 | 31.30 | 30.09 | 30.77 | 61,981,132 | -1.85(-5.67%) |
Mar 17, 2020 | 31.61 | 32.72 | 31.17 | 32.62 | 45,828,048 | +1.90(+6.19%) |
Mar 16, 2020 | 30.69 | 32.19 | 30.48 | 30.72 | 53,215,164 | -3.52(-10.29%) |
Mar 13, 2020 | 34.87 | 34.90 | 32.88 | 34.24 | 73,062,624 | +1.81(+5.59%) |
Mar 12, 2020 | 32.74 | 33.08 | 31.97 | 32.43 | 86,833,824 | -2.72(-7.73%) |
Mar 11, 2020 | 35.41 | 35.61 | 35.03 | 35.14 | 54,583,228 | -1.24(-3.41%) |
Mar 10, 2020 | 36.21 | 36.44 | 35.62 | 36.39 | 51,604,072 | +1.39(+3.96%) |
Mar 09, 2020 | 34.89 | 35.40 | 34.43 | 35.00 | 63,633,896 | -1.47(-4.02%) |
Mar 06, 2020 | 36.47 | 36.61 | 36.12 | 36.47 | 51,582,924 | -0.74(-2.00%) |
Mar 05, 2020 | 37.51 | 37.63 | 37.11 | 37.21 | 45,142,572 | -0.16(-0.44%) |
Mar 04, 2020 | 37.28 | 37.42 | 37.14 | 37.37 | 33,684,312 | +0.40(+1.08%) |
Mar 03, 2020 | 37.12 | 37.67 | 36.76 | 36.97 | 67,175,256 | -0.24(-0.63%) |
Mar 02, 2020 | 36.82 | 37.21 | 36.66 | 37.21 | 53,070,716 | +0.38(+1.03%) |
Feb 28, 2020 | 36.00 | 36.87 | 35.64 | 36.83 | 65,883,916 | +0.23(+0.62%) |
Feb 27, 2020 | 36.99 | 37.12 | 36.42 | 36.60 | 54,830,588 | -0.28(-0.76%) |
Feb 26, 2020 | 37.03 | 37.25 | 36.86 | 36.88 | 50,680,016 | +0.53(+1.45%) |
Feb 25, 2020 | 37.06 | 37.10 | 36.32 | 36.36 | 60,000,772 | -0.35(-0.96%) |
Feb 24, 2020 | 36.53 | 36.98 | 36.49 | 36.71 | 60,386,944 | -1.35(-3.55%) |
Feb 21, 2020 | 38.19 | 38.21 | 37.99 | 38.06 | 40,260,100 | +0.00(+0.00%) |
Feb 20, 2020 | 38.31 | 38.38 | 38.02 | 38.06 | 36,623,408 | -0.41(-1.06%) |
Feb 19, 2020 | 38.53 | 38.56 | 38.41 | 38.47 | 18,372,738 | +0.26(+0.69%) |
Feb 18, 2020 | 38.17 | 38.31 | 38.14 | 38.21 | 20,884,764 | -0.08(-0.21%) |
Feb 14, 2020 | 38.47 | 38.50 | 38.17 | 38.29 | 23,127,324 | -0.04(-0.09%) |
Feb 13, 2020 | 38.34 | 38.50 | 38.26 | 38.32 | 31,954,086 | -0.51(-1.31%) |
Feb 12, 2020 | 38.63 | 38.90 | 38.53 | 38.83 | 25,893,814 | +0.52(+1.35%) |
Feb 11, 2020 | 38.22 | 38.46 | 38.19 | 38.31 | 33,669,776 | +0.72(+1.93%) |
Feb 10, 2020 | 37.40 | 37.62 | 37.40 | 37.59 | 21,918,164 | +0.22(+0.58%) |
Feb 07, 2020 | 37.59 | 37.61 | 37.27 | 37.37 | 29,833,402 | -0.34(-0.89%) |
Feb 06, 2020 | 38.01 | 38.01 | 37.64 | 37.71 | 35,957,676 | +0.25(+0.68%) |
Feb 05, 2020 | 37.91 | 37.93 | 37.38 | 37.45 | 32,500,962 | +0.13(+0.34%) |
Feb 04, 2020 | 37.30 | 37.50 | 37.24 | 37.33 | 45,048,196 | +0.98(+2.69%) |
Feb 03, 2020 | 36.24 | 36.56 | 36.23 | 36.35 | 34,692,536 | +0.35(+0.98%) |
Jan 31, 2020 | 36.16 | 36.19 | 35.80 | 36.00 | 54,463,612 | -0.86(-2.33%) |
Jan 30, 2020 | 36.49 | 36.96 | 36.29 | 36.86 | 58,035,264 | -0.46(-1.24%) |
Jan 29, 2020 | 37.53 | 37.60 | 37.26 | 37.32 | 37,774,440 | +0.23(+0.61%) |
Jan 28, 2020 | 36.87 | 37.22 | 36.68 | 37.09 | 49,723,540 | +0.48(+1.31%) |
Jan 27, 2020 | 36.29 | 37.09 | 36.06 | 36.61 | 110,340,800 | -1.75(-4.56%) |
Jan 24, 2020 | 38.79 | 38.81 | 38.13 | 38.36 | 55,004,688 | -0.51(-1.31%) |
Jan 23, 2020 | 38.51 | 38.97 | 38.35 | 38.87 | 66,980,248 | -0.51(-1.29%) |
Jan 22, 2020 | 39.62 | 39.62 | 39.23 | 39.37 | 47,323,272 | +0.43(+1.12%) |
Jan 21, 2020 | 39.17 | 39.28 | 38.93 | 38.94 | 67,905,008 | -1.92(-4.70%) |
Jan 17, 2020 | 40.80 | 40.86 | 40.68 | 40.86 | 19,940,382 | +0.19(+0.47%) |
Jan 16, 2020 | 40.51 | 40.67 | 40.46 | 40.67 | 20,320,706 | +0.30(+0.74%) |
Jan 15, 2020 | 40.41 | 40.49 | 40.35 | 40.37 | 21,104,638 | -0.23(-0.56%) |
Jan 14, 2020 | 40.52 | 40.65 | 40.44 | 40.60 | 44,207,060 | -0.42(-1.02%) |
Jan 13, 2020 | 40.58 | 41.02 | 40.53 | 41.01 | 33,979,684 | +0.69(+1.71%) |
Jan 10, 2020 | 40.26 | 40.41 | 40.18 | 40.33 | 23,497,716 | +0.13(+0.32%) |
Jan 09, 2020 | 40.17 | 40.23 | 40.07 | 40.20 | 26,550,456 | +0.36(+0.91%) |
Jan 08, 2020 | 39.58 | 40.05 | 39.53 | 39.84 | 30,514,938 | -0.03(-0.07%) |
Jan 07, 2020 | 39.87 | 39.95 | 39.76 | 39.86 | 17,800,128 | -0.10(-0.25%) |
Jan 06, 2020 | 39.78 | 39.97 | 39.76 | 39.96 | 14,007,291 | +0.19(+0.48%) |
Jan 03, 2020 | 39.85 | 40.08 | 39.76 | 39.77 | 23,131,076 | -0.88(-2.16%) |
Jan 02, 2020 | 40.22 | 40.65 | 40.18 | 40.65 | 28,209,954 | +1.13(+2.87%) |
Dec 31, 2019 | 39.47 | 39.58 | 39.31 | 39.52 | 15,069,275 | +0.13(+0.32%) |
Dec 30, 2019 | 39.77 | 39.78 | 39.37 | 39.39 | 14,484,200 | -0.20(-0.50%) |
Dec 27, 2019 | 39.63 | 39.73 | 39.50 | 39.59 | 22,322,612 | +0.14(+0.37%) |
Dec 26, 2019 | 39.22 | 39.47 | 39.18 | 39.45 | 11,760,797 | +0.39(+1.00%) |
Dec 24, 2019 | 39.04 | 39.10 | 38.98 | 39.06 | 5,265,900 | +0.07(+0.19%) |
Dec 23, 2019 | 38.95 | 39.06 | 38.89 | 38.99 | 9,602,475 | -0.04(-0.09%) |
Dec 20, 2019 | 39.00 | 39.14 | 38.98 | 39.02 | 28,842,334 | +0.15(+0.40%) |
Dec 19, 2019 | 38.74 | 38.89 | 38.73 | 38.87 | 12,094,343 | -0.08(-0.21%) |
Dec 18, 2019 | 38.98 | 39.00 | 38.90 | 38.95 | 12,665,001 | +0.11(+0.28%) |
Dec 17, 2019 | 38.75 | 38.93 | 38.70 | 38.84 | 29,946,540 | +0.49(+1.28%) |
Dec 16, 2019 | 38.36 | 38.42 | 38.28 | 38.35 | 29,482,394 | +0.48(+1.26%) |
Dec 13, 2019 | 38.17 | 38.57 | 37.86 | 37.87 | 62,073,596 | -0.16(-0.42%) |
Dec 12, 2019 | 37.32 | 38.08 | 37.30 | 38.03 | 70,047,320 | +0.68(+1.83%) |
Dec 11, 2019 | 37.08 | 37.40 | 37.05 | 37.35 | 43,001,188 | +0.71(+1.94%) |
Dec 10, 2019 | 36.64 | 36.71 | 36.57 | 36.64 | 13,101,961 | +0.14(+0.39%) |
Dec 09, 2019 | 36.69 | 36.75 | 36.49 | 36.49 | 17,052,334 | -0.17(-0.46%) |
Dec 06, 2019 | 36.76 | 36.80 | 36.65 | 36.66 | 19,686,656 | +0.30(+0.83%) |
Dec 05, 2019 | 36.39 | 36.46 | 36.30 | 36.36 | 18,267,514 | +0.02(+0.05%) |
Dec 04, 2019 | 36.37 | 36.42 | 36.32 | 36.34 | 16,172,865 | +0.15(+0.42%) |
Dec 03, 2019 | 36.08 | 36.19 | 35.88 | 36.19 | 33,879,700 | -0.21(-0.59%) |
Dec 02, 2019 | 36.55 | 36.57 | 36.33 | 36.41 | 30,744,134 | +0.01(+0.02%) |
Nov 29, 2019 | 36.41 | 36.48 | 36.32 | 36.40 | 29,562,942 | -1.00(-2.69%) |
Nov 27, 2019 | 37.35 | 37.45 | 37.29 | 37.40 | 13,839,826 | -0.04(-0.10%) |
Nov 26, 2019 | 37.30 | 37.48 | 37.17 | 37.44 | 23,671,564 | +0.09(+0.24%) |
Nov 25, 2019 | 37.16 | 37.39 | 37.09 | 37.35 | 29,864,112 | +0.61(+1.67%) |
Nov 22, 2019 | 36.83 | 36.84 | 36.63 | 36.73 | 16,568,084 | -0.06(-0.17%) |
Nov 21, 2019 | 36.65 | 36.80 | 36.55 | 36.80 | 23,146,486 | -0.05(-0.14%) |
Nov 20, 2019 | 36.96 | 37.05 | 36.71 | 36.85 | 27,430,016 | -0.20(-0.55%) |
Nov 19, 2019 | 37.19 | 37.21 | 36.97 | 37.05 | 30,980,530 | +0.37(+1.02%) |
Nov 18, 2019 | 36.76 | 36.81 | 36.67 | 36.68 | 16,477,940 | +0.12(+0.32%) |
Nov 15, 2019 | 36.50 | 36.61 | 36.45 | 36.57 | 26,721,302 | +0.08(+0.22%) |
Nov 14, 2019 | 36.43 | 36.52 | 36.28 | 36.49 | 29,094,666 | -0.10(-0.27%) |
Nov 13, 2019 | 36.49 | 36.69 | 36.47 | 36.58 | 35,412,920 | -0.50(-1.34%) |
Nov 12, 2019 | 37.23 | 37.29 | 37.01 | 37.08 | 30,071,610 | -0.33(-0.88%) |
Nov 11, 2019 | 37.14 | 37.42 | 37.13 | 37.41 | 25,854,626 | -0.59(-1.54%) |
Nov 08, 2019 | 38.05 | 38.12 | 37.86 | 38.00 | 38,112,048 | -0.28(-0.72%) |
Nov 07, 2019 | 38.29 | 38.47 | 38.19 | 38.27 | 36,404,480 | +0.32(+0.84%) |
Nov 06, 2019 | 38.14 | 38.18 | 37.92 | 37.95 | 25,020,864 | -0.07(-0.19%) |
Nov 05, 2019 | 38.02 | 38.08 | 37.91 | 38.02 | 25,046,238 | +0.23(+0.61%) |
Nov 04, 2019 | 37.92 | 37.97 | 37.73 | 37.79 | 33,825,804 | +0.45(+1.21%) |