Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.77 | 75.16 | 72.62 | 74.31 | 91,631,048 | -2.52(-3.28%) |
Jul 30, 2020 | 74.81 | 76.96 | 74.67 | 76.83 | 36,017,952 | +0.74(+0.98%) |
Jul 29, 2020 | 75.16 | 76.58 | 75.06 | 76.09 | 22,691,174 | +0.99(+1.32%) |
Jul 28, 2020 | 76.16 | 76.21 | 74.94 | 75.10 | 30,943,174 | -1.29(-1.69%) |
Jul 27, 2020 | 75.58 | 76.79 | 75.53 | 76.38 | 27,150,666 | +1.06(+1.41%) |
Jul 24, 2020 | 74.87 | 75.68 | 74.29 | 75.32 | 29,940,324 | -0.43(-0.56%) |
Jul 23, 2020 | 78.21 | 78.43 | 75.34 | 75.75 | 33,928,916 | -2.40(-3.07%) |
Jul 22, 2020 | 77.70 | 78.26 | 77.07 | 78.15 | 24,504,952 | +0.45(+0.57%) |
Jul 21, 2020 | 79.16 | 79.26 | 77.54 | 77.71 | 27,553,026 | -0.40(-0.51%) |
Jul 20, 2020 | 75.66 | 78.36 | 75.05 | 78.10 | 30,191,712 | +2.35(+3.10%) |
Jul 17, 2020 | 75.76 | 76.08 | 74.82 | 75.76 | 34,303,324 | +0.10(+0.13%) |
Jul 16, 2020 | 74.99 | 75.71 | 74.33 | 75.66 | 26,506,828 | -0.10(-0.13%) |
Jul 15, 2020 | 76.07 | 76.73 | 74.81 | 75.76 | 31,058,966 | -0.20(-0.26%) |
Jul 14, 2020 | 74.55 | 76.05 | 74.21 | 75.96 | 38,128,452 | +0.43(+0.57%) |
Jul 13, 2020 | 77.41 | 78.73 | 75.24 | 75.52 | 42,995,972 | -1.34(-1.74%) |
Jul 10, 2020 | 75.58 | 76.98 | 74.95 | 76.86 | 35,961,228 | +1.02(+1.34%) |
Jul 09, 2020 | 75.41 | 76.37 | 74.69 | 75.85 | 41,879,452 | +0.61(+0.81%) |
Jul 08, 2020 | 74.95 | 75.47 | 74.53 | 75.24 | 31,799,374 | +0.83(+1.11%) |
Jul 07, 2020 | 74.72 | 75.98 | 74.40 | 74.41 | 42,400,148 | -0.49(-0.65%) |
Jul 06, 2020 | 74.32 | 75.41 | 73.76 | 74.90 | 44,745,536 | +1.48(+2.02%) |
Jul 02, 2020 | 72.51 | 74.34 | 72.47 | 73.41 | 57,283,672 | +1.39(+1.94%) |
Jul 01, 2020 | 70.88 | 72.34 | 70.63 | 72.02 | 42,224,788 | +1.20(+1.69%) |
Jun 30, 2020 | 69.76 | 71.12 | 69.27 | 70.82 | 40,305,448 | +1.04(+1.49%) |
Jun 29, 2020 | 67.94 | 69.82 | 67.50 | 69.78 | 45,116,824 | +1.73(+2.54%) |
Jun 26, 2020 | 71.55 | 71.77 | 67.67 | 68.05 | 97,752,064 | -3.92(-5.45%) |
Jun 25, 2020 | 71.48 | 72.03 | 70.90 | 71.97 | 23,973,984 | +0.42(+0.59%) |
Jun 24, 2020 | 73.08 | 73.70 | 71.42 | 71.55 | 31,608,776 | -1.56(-2.14%) |
Jun 23, 2020 | 72.52 | 73.68 | 72.17 | 73.12 | 37,777,548 | +0.67(+0.92%) |
Jun 22, 2020 | 71.17 | 72.46 | 70.88 | 72.45 | 29,469,044 | +1.30(+1.83%) |
Jun 19, 2020 | 71.92 | 72.14 | 70.87 | 71.15 | 52,842,580 | -0.47(-0.66%) |
Jun 18, 2020 | 72.41 | 72.57 | 71.23 | 71.62 | 34,855,240 | -0.92(-1.27%) |
Jun 17, 2020 | 72.56 | 73.03 | 71.67 | 72.54 | 30,613,476 | +0.30(+0.42%) |
Jun 16, 2020 | 72.37 | 72.78 | 71.37 | 72.24 | 30,703,638 | +1.28(+1.81%) |
Jun 15, 2020 | 69.39 | 71.17 | 69.28 | 70.96 | 30,542,454 | +0.39(+0.55%) |
Jun 12, 2020 | 71.21 | 71.64 | 69.21 | 70.56 | 36,716,092 | +0.55(+0.79%) |
Jun 11, 2020 | 71.97 | 72.50 | 69.84 | 70.01 | 47,166,032 | -3.14(-4.29%) |
Jun 10, 2020 | 72.99 | 73.55 | 72.63 | 73.15 | 31,789,704 | +0.63(+0.87%) |
Jun 09, 2020 | 72.18 | 73.31 | 72.04 | 72.52 | 33,653,520 | +0.20(+0.28%) |
Jun 08, 2020 | 71.23 | 72.37 | 71.14 | 72.32 | 33,910,576 | +0.40(+0.56%) |
Jun 05, 2020 | 70.70 | 72.23 | 70.30 | 71.92 | 42,694,944 | +1.28(+1.82%) |
Jun 04, 2020 | 71.76 | 71.98 | 70.22 | 70.63 | 27,008,964 | -1.25(-1.73%) |
Jun 03, 2020 | 72.05 | 72.37 | 71.50 | 71.88 | 27,751,914 | -0.15(-0.21%) |
Jun 02, 2020 | 71.67 | 72.07 | 71.00 | 72.03 | 23,454,608 | +0.37(+0.52%) |
Jun 01, 2020 | 71.20 | 72.00 | 71.03 | 71.66 | 25,198,328 | +0.07(+0.09%) |
May 29, 2020 | 70.94 | 71.75 | 70.72 | 71.59 | 37,092,524 | +0.76(+1.08%) |
May 28, 2020 | 69.92 | 72.14 | 69.87 | 70.83 | 35,221,036 | -0.10(-0.14%) |
May 27, 2020 | 70.92 | 71.19 | 69.65 | 70.93 | 31,713,396 | -0.05(-0.08%) |
May 26, 2020 | 72.02 | 72.17 | 70.89 | 70.99 | 44,631,928 | +0.41(+0.58%) |
May 22, 2020 | 70.11 | 70.77 | 69.72 | 70.58 | 28,576,760 | +0.34(+0.48%) |
May 21, 2020 | 70.47 | 70.74 | 69.64 | 70.24 | 30,934,664 | -0.13(-0.19%) |
May 20, 2020 | 69.38 | 70.52 | 69.29 | 70.38 | 38,298,244 | +1.74(+2.53%) |
May 19, 2020 | 69.19 | 69.54 | 68.61 | 68.64 | 31,619,128 | -0.54(-0.78%) |
May 18, 2020 | 68.00 | 69.56 | 67.63 | 69.18 | 47,173,000 | +0.61(+0.88%) |
May 15, 2020 | 67.34 | 68.65 | 66.87 | 68.57 | 41,589,680 | +0.81(+1.19%) |
May 14, 2020 | 66.60 | 67.79 | 66.09 | 67.77 | 36,694,628 | +0.43(+0.63%) |
May 13, 2020 | 68.73 | 69.19 | 66.32 | 67.34 | 40,390,524 | -1.34(-1.95%) |
May 12, 2020 | 70.33 | 70.64 | 68.65 | 68.68 | 33,907,632 | -1.42(-2.02%) |
May 11, 2020 | 68.76 | 70.70 | 68.70 | 70.10 | 32,724,536 | +0.96(+1.39%) |
May 08, 2020 | 69.01 | 69.75 | 68.52 | 69.14 | 33,366,252 | +0.75(+1.10%) |
May 07, 2020 | 67.99 | 68.72 | 67.55 | 68.39 | 30,738,940 | +1.19(+1.77%) |
May 06, 2020 | 67.82 | 68.36 | 67.18 | 67.19 | 31,760,690 | -0.18(-0.27%) |
May 05, 2020 | 66.80 | 68.47 | 66.67 | 67.37 | 39,683,852 | +1.30(+1.97%) |
May 04, 2020 | 65.33 | 66.15 | 64.73 | 66.07 | 30,838,714 | +0.28(+0.42%) |
May 01, 2020 | 66.13 | 67.49 | 65.41 | 65.79 | 48,926,088 | -1.47(-2.18%) |
Apr 30, 2020 | 66.49 | 67.42 | 66.00 | 67.26 | 55,873,732 | +0.23(+0.34%) |
Apr 29, 2020 | 67.17 | 67.93 | 66.26 | 67.03 | 108,449,504 | +5.47(+8.89%) |
Apr 28, 2020 | 64.09 | 64.16 | 61.45 | 61.56 | 80,366,072 | -1.91(-3.01%) |
Apr 27, 2020 | 64.53 | 64.63 | 63.18 | 63.47 | 44,225,640 | -0.29(-0.45%) |
Apr 24, 2020 | 62.68 | 63.81 | 62.13 | 63.76 | 37,482,972 | +0.27(+0.43%) |
Apr 23, 2020 | 63.21 | 64.33 | 62.95 | 63.49 | 34,209,356 | +0.64(+1.01%) |
Apr 22, 2020 | 61.98 | 63.92 | 61.79 | 62.85 | 46,357,604 | +2.31(+3.82%) |
Apr 21, 2020 | 62.06 | 62.43 | 60.18 | 60.54 | 49,688,124 | -2.45(-3.88%) |
Apr 20, 2020 | 63.42 | 63.77 | 62.75 | 62.99 | 35,310,600 | -0.89(-1.40%) |
Apr 17, 2020 | 64.01 | 64.43 | 63.23 | 63.88 | 51,114,600 | +0.03(+0.05%) |
Apr 16, 2020 | 63.28 | 63.84 | 61.84 | 63.84 | 57,894,292 | +1.05(+1.67%) |
Apr 15, 2020 | 62.34 | 63.68 | 61.63 | 62.79 | 42,264,852 | -0.40(-0.63%) |
Apr 14, 2020 | 61.93 | 63.71 | 61.36 | 63.19 | 63,370,848 | +2.74(+4.53%) |
Apr 13, 2020 | 60.01 | 60.66 | 59.05 | 60.45 | 38,723,132 | +0.19(+0.32%) |
Apr 09, 2020 | 60.84 | 61.03 | 59.55 | 60.26 | 54,090,008 | -0.02(-0.04%) |
Apr 08, 2020 | 60.09 | 60.68 | 59.13 | 60.28 | 40,327,232 | +1.22(+2.07%) |
Apr 07, 2020 | 60.78 | 60.97 | 58.80 | 59.06 | 61,637,820 | -0.03(-0.05%) |
Apr 06, 2020 | 56.59 | 59.47 | 56.19 | 59.09 | 63,335,788 | +4.52(+8.28%) |
Apr 03, 2020 | 55.67 | 55.88 | 53.69 | 54.57 | 51,430,960 | -1.22(-2.18%) |
Apr 02, 2020 | 54.94 | 56.07 | 54.59 | 55.79 | 56,469,296 | +0.75(+1.35%) |
Apr 01, 2020 | 56.14 | 56.41 | 54.61 | 55.04 | 52,017,672 | -2.99(-5.15%) |
Mar 31, 2020 | 57.37 | 58.60 | 56.77 | 58.03 | 65,333,860 | +0.78(+1.36%) |
Mar 30, 2020 | 56.57 | 57.48 | 54.86 | 57.25 | 58,794,504 | +1.80(+3.25%) |
Mar 27, 2020 | 56.31 | 57.49 | 55.14 | 55.45 | 62,864,068 | -2.63(-4.53%) |
Mar 26, 2020 | 55.67 | 58.51 | 54.54 | 58.08 | 76,733,848 | +3.06(+5.56%) |
Mar 25, 2020 | 56.16 | 57.24 | 54.09 | 55.02 | 90,381,672 | -1.42(-2.51%) |
Mar 24, 2020 | 55.14 | 56.60 | 54.26 | 56.44 | 72,522,504 | +3.79(+7.20%) |
Mar 23, 2020 | 52.76 | 53.28 | 50.39 | 52.65 | 83,744,608 | -0.70(-1.32%) |
Mar 20, 2020 | 56.48 | 56.86 | 53.04 | 53.35 | 82,971,120 | -1.84(-3.33%) |
Mar 19, 2020 | 54.35 | 57.56 | 52.72 | 55.19 | 74,142,000 | +0.69(+1.27%) |
Mar 18, 2020 | 52.94 | 55.19 | 51.79 | 54.50 | 93,098,632 | -1.34(-2.40%) |
Mar 17, 2020 | 54.47 | 56.24 | 52.39 | 55.84 | 83,281,656 | +2.25(+4.20%) |
Mar 16, 2020 | 54.42 | 57.21 | 53.29 | 53.59 | 96,607,432 | -7.06(-11.63%) |
Mar 13, 2020 | 58.68 | 60.65 | 55.55 | 60.64 | 79,489,128 | +5.13(+9.24%) |
Mar 12, 2020 | 56.07 | 59.37 | 55.36 | 55.51 | 94,399,080 | -4.96(-8.20%) |
Mar 11, 2020 | 62.34 | 62.77 | 59.49 | 60.48 | 54,865,236 | -3.21(-5.04%) |
Mar 10, 2020 | 62.65 | 63.72 | 60.66 | 63.69 | 54,910,228 | +2.97(+4.88%) |
Mar 09, 2020 | 60.18 | 62.56 | 59.83 | 60.72 | 69,287,672 | -3.99(-6.17%) |
Mar 06, 2020 | 63.42 | 65.06 | 62.79 | 64.71 | 64,720,196 | -0.95(-1.45%) |
Mar 05, 2020 | 67.20 | 67.60 | 65.01 | 65.66 | 54,392,856 | -3.34(-4.84%) |
Mar 04, 2020 | 67.87 | 69.06 | 66.77 | 69.00 | 47,607,676 | +2.19(+3.28%) |
Mar 03, 2020 | 69.80 | 70.33 | 66.39 | 66.81 | 56,648,824 | -2.43(-3.51%) |
Mar 02, 2020 | 67.49 | 69.29 | 66.18 | 69.24 | 55,452,212 | +2.35(+3.51%) |
Feb 28, 2020 | 63.64 | 67.05 | 63.34 | 66.89 | 80,310,064 | +1.21(+1.85%) |
Feb 27, 2020 | 67.88 | 68.39 | 65.64 | 65.67 | 62,268,344 | -3.77(-5.43%) |
Feb 26, 2020 | 69.67 | 70.60 | 68.75 | 69.44 | 49,832,168 | +0.21(+0.30%) |
Feb 25, 2020 | 71.47 | 71.76 | 68.94 | 69.24 | 51,566,836 | -1.68(-2.36%) |
Feb 24, 2020 | 71.07 | 71.74 | 70.26 | 70.91 | 49,519,508 | -3.18(-4.29%) |
Feb 21, 2020 | 75.14 | 75.46 | 73.84 | 74.09 | 42,584,820 | -1.67(-2.21%) |
Feb 20, 2020 | 75.86 | 76.27 | 75.13 | 75.76 | 25,992,638 | -0.39(-0.52%) |
Feb 19, 2020 | 76.27 | 76.45 | 75.96 | 76.16 | 22,063,054 | +0.27(+0.36%) |
Feb 18, 2020 | 75.63 | 76.44 | 75.46 | 75.88 | 25,672,290 | +0.04(+0.05%) |
Feb 14, 2020 | 75.64 | 75.92 | 75.19 | 75.85 | 23,222,622 | +0.27(+0.35%) |
Feb 13, 2020 | 75.41 | 76.21 | 75.11 | 75.58 | 22,923,720 | -0.26(-0.35%) |
Feb 12, 2020 | 75.71 | 75.93 | 75.35 | 75.84 | 31,043,888 | +0.43(+0.57%) |
Feb 11, 2020 | 75.58 | 76.41 | 75.19 | 75.42 | 34,872,356 | +0.07(+0.09%) |
Feb 10, 2020 | 73.78 | 75.36 | 73.68 | 75.35 | 38,319,912 | +1.48(+2.00%) |
Feb 07, 2020 | 73.29 | 74.18 | 73.19 | 73.87 | 28,392,550 | +0.16(+0.21%) |
Feb 06, 2020 | 72.52 | 73.99 | 72.44 | 73.71 | 37,842,804 | +1.49(+2.07%) |
Feb 05, 2020 | 73.10 | 73.15 | 71.40 | 72.22 | 36,408,220 | +0.03(+0.04%) |
Feb 04, 2020 | 72.64 | 73.28 | 71.02 | 72.19 | 95,948,256 | -1.86(-2.51%) |
Feb 03, 2020 | 73.00 | 74.23 | 72.75 | 74.05 | 71,755,400 | +2.49(+3.48%) |
Jan 31, 2020 | 73.31 | 73.40 | 71.27 | 71.56 | 43,870,292 | -1.07(-1.48%) |
Jan 30, 2020 | 71.82 | 72.68 | 71.67 | 72.63 | 26,998,712 | -0.12(-0.17%) |
Jan 29, 2020 | 72.84 | 73.12 | 72.19 | 72.75 | 21,589,910 | +0.31(+0.43%) |
Jan 28, 2020 | 72.00 | 72.66 | 71.44 | 72.44 | 29,759,616 | +0.94(+1.31%) |
Jan 27, 2020 | 71.49 | 71.75 | 70.89 | 71.50 | 34,160,020 | -1.72(-2.35%) |
Jan 24, 2020 | 74.56 | 74.62 | 73.08 | 73.22 | 29,818,184 | -0.92(-1.25%) |
Jan 23, 2020 | 74.29 | 74.59 | 73.93 | 74.15 | 26,681,048 | +0.03(+0.04%) |
Jan 22, 2020 | 74.40 | 74.94 | 74.05 | 74.12 | 28,475,404 | +0.10(+0.13%) |
Jan 21, 2020 | 73.87 | 74.41 | 73.43 | 74.03 | 48,986,700 | +0.14(+0.18%) |
Jan 17, 2020 | 73.04 | 73.94 | 72.74 | 73.89 | 52,482,164 | +1.47(+2.02%) |
Jan 16, 2020 | 72.19 | 72.45 | 71.92 | 72.42 | 26,051,126 | +0.55(+0.76%) |
Jan 15, 2020 | 71.57 | 71.96 | 71.50 | 71.88 | 21,536,450 | +0.43(+0.60%) |
Jan 14, 2020 | 71.92 | 72.05 | 71.31 | 71.45 | 26,105,688 | -0.47(-0.66%) |
Jan 13, 2020 | 71.68 | 71.99 | 71.19 | 71.92 | 30,765,530 | +0.55(+0.77%) |
Jan 10, 2020 | 71.39 | 71.66 | 70.90 | 71.37 | 26,292,142 | +0.46(+0.65%) |
Jan 09, 2020 | 71.02 | 71.35 | 70.43 | 70.91 | 33,238,344 | +0.74(+1.05%) |
Jan 08, 2020 | 69.66 | 70.51 | 69.55 | 70.17 | 35,354,992 | +0.50(+0.71%) |
Jan 07, 2020 | 69.94 | 70.09 | 69.50 | 69.68 | 34,373,948 | -0.13(-0.19%) |
Jan 06, 2020 | 67.50 | 69.84 | 67.47 | 69.81 | 46,821,216 | +1.81(+2.67%) |
Jan 03, 2020 | 67.32 | 68.61 | 67.29 | 68.00 | 23,438,870 | -0.36(-0.52%) |
Jan 02, 2020 | 67.34 | 68.36 | 67.25 | 68.36 | 27,309,908 | +1.46(+2.19%) |
Dec 31, 2019 | 66.71 | 66.96 | 66.53 | 66.89 | 19,542,404 | -0.02(-0.02%) |
Dec 30, 2019 | 67.76 | 67.77 | 66.81 | 66.91 | 20,017,508 | -0.75(-1.10%) |
Dec 27, 2019 | 68.12 | 68.28 | 67.57 | 67.65 | 23,242,646 | -0.39(-0.57%) |
Dec 26, 2019 | 67.25 | 68.08 | 67.20 | 68.05 | 23,689,958 | +0.90(+1.34%) |
Dec 24, 2019 | 67.43 | 67.52 | 67.13 | 67.14 | 13,483,458 | -0.31(-0.46%) |
Dec 23, 2019 | 67.86 | 68.01 | 67.32 | 67.45 | 19,959,922 | -0.03(-0.04%) |
Dec 20, 2019 | 68.08 | 68.12 | 67.46 | 67.48 | 50,333,704 | -0.26(-0.38%) |
Dec 19, 2019 | 67.52 | 67.80 | 67.36 | 67.74 | 28,954,454 | +0.23(+0.34%) |
Dec 18, 2019 | 67.77 | 67.89 | 67.45 | 67.52 | 23,356,316 | -0.15(-0.22%) |
Dec 17, 2019 | 68.04 | 68.14 | 67.46 | 67.67 | 32,985,274 | -0.29(-0.43%) |
Dec 16, 2019 | 67.67 | 68.10 | 67.45 | 67.96 | 28,160,122 | +0.69(+1.03%) |
Dec 13, 2019 | 67.32 | 67.49 | 67.01 | 67.27 | 33,210,072 | -0.08(-0.12%) |
Dec 12, 2019 | 67.08 | 67.65 | 66.83 | 67.35 | 29,148,936 | +0.21(+0.32%) |
Dec 11, 2019 | 67.34 | 67.42 | 66.98 | 67.14 | 20,503,024 | +0.07(+0.10%) |
Dec 10, 2019 | 66.92 | 67.32 | 66.62 | 67.07 | 17,626,528 | -0.01(-0.01%) |
Dec 09, 2019 | 66.87 | 67.80 | 66.73 | 67.07 | 30,876,456 | +0.18(+0.27%) |
Dec 06, 2019 | 66.56 | 67.05 | 66.49 | 66.89 | 33,011,844 | +0.62(+0.94%) |
Dec 05, 2019 | 66.27 | 66.32 | 65.64 | 66.27 | 24,436,274 | +0.40(+0.61%) |
Dec 04, 2019 | 65.23 | 66.14 | 65.08 | 65.87 | 35,546,512 | +1.21(+1.87%) |
Dec 03, 2019 | 63.86 | 64.79 | 63.78 | 64.66 | 29,596,390 | +0.29(+0.46%) |
Dec 02, 2019 | 65.05 | 65.20 | 63.95 | 64.37 | 26,568,598 | -0.76(-1.17%) |
Nov 29, 2019 | 65.26 | 65.42 | 65.09 | 65.13 | 12,814,691 | -0.40(-0.61%) |
Nov 27, 2019 | 65.70 | 65.81 | 65.40 | 65.53 | 18,831,588 | -0.04(-0.07%) |
Nov 26, 2019 | 65.42 | 65.63 | 65.13 | 65.57 | 21,934,726 | +0.37(+0.56%) |
Nov 25, 2019 | 64.74 | 65.45 | 64.71 | 65.21 | 23,617,996 | +0.60(+0.93%) |
Nov 22, 2019 | 65.08 | 65.27 | 64.39 | 64.61 | 27,809,882 | -0.32(-0.50%) |
Nov 21, 2019 | 65.04 | 65.48 | 64.46 | 64.93 | 25,570,554 | -0.09(-0.13%) |
Nov 20, 2019 | 65.49 | 65.59 | 64.39 | 65.02 | 28,926,442 | -0.54(-0.82%) |
Nov 19, 2019 | 66.26 | 66.26 | 65.51 | 65.55 | 21,888,534 | -0.36(-0.55%) |
Nov 18, 2019 | 66.54 | 66.62 | 65.73 | 65.92 | 28,015,438 | -0.68(-1.03%) |
Nov 15, 2019 | 65.68 | 66.60 | 65.52 | 66.60 | 39,343,104 | +1.22(+1.86%) |
Nov 14, 2019 | 64.68 | 65.71 | 64.62 | 65.38 | 28,982,206 | +0.65(+1.00%) |
Nov 13, 2019 | 64.58 | 65.05 | 64.53 | 64.73 | 21,138,454 | -0.05(-0.08%) |
Nov 12, 2019 | 64.85 | 65.39 | 64.64 | 64.79 | 28,885,956 | -0.05(-0.08%) |
Nov 11, 2019 | 65.13 | 65.17 | 64.72 | 64.84 | 17,254,300 | -0.54(-0.82%) |
Nov 08, 2019 | 65.00 | 65.78 | 65.00 | 65.38 | 30,470,932 | +0.10(+0.16%) |
Nov 07, 2019 | 64.64 | 66.06 | 64.61 | 65.27 | 45,176,672 | +0.80(+1.23%) |
Nov 06, 2019 | 64.43 | 64.58 | 64.04 | 64.48 | 24,632,358 | -0.02(-0.03%) |
Nov 05, 2019 | 64.49 | 64.79 | 64.40 | 64.50 | 25,170,036 | +0.09(+0.14%) |
Nov 04, 2019 | 63.73 | 64.55 | 63.73 | 64.41 | 30,653,282 | +0.87(+1.36%) |
Nov 01, 2019 | 63.22 | 63.58 | 62.91 | 63.54 | 28,845,068 | +0.67(+1.07%) |
Oct 31, 2019 | 62.93 | 63.25 | 62.40 | 62.87 | 31,938,694 | -0.09(-0.15%) |
Oct 30, 2019 | 62.69 | 63.33 | 62.46 | 62.96 | 29,222,862 | +0.00(+0.00%) |
Oct 29, 2019 | 63.73 | 63.97 | 62.71 | 62.96 | 52,697,032 | -1.41(-2.20%) |
Oct 28, 2019 | 63.68 | 64.89 | 63.54 | 64.38 | 65,387,200 | +1.23(+1.95%) |
Oct 25, 2019 | 62.53 | 63.33 | 62.39 | 63.14 | 27,135,108 | +0.26(+0.41%) |
Oct 24, 2019 | 62.88 | 63.07 | 62.55 | 62.88 | 22,817,798 | +0.07(+0.12%) |
Oct 23, 2019 | 61.94 | 62.83 | 61.94 | 62.81 | 23,542,790 | +0.82(+1.32%) |
Oct 22, 2019 | 62.15 | 62.36 | 61.92 | 61.99 | 25,664,422 | -0.15(-0.25%) |
Oct 21, 2019 | 62.36 | 62.60 | 61.93 | 62.14 | 20,621,640 | -0.01(-0.01%) |
Oct 18, 2019 | 62.66 | 62.83 | 61.94 | 62.15 | 31,682,320 | -0.42(-0.67%) |
Oct 17, 2019 | 62.50 | 63.12 | 62.42 | 62.57 | 21,303,882 | +0.49(+0.79%) |
Oct 16, 2019 | 62.02 | 62.64 | 61.86 | 62.08 | 23,045,240 | +0.04(+0.06%) |
Oct 15, 2019 | 61.01 | 62.28 | 60.98 | 62.04 | 30,574,030 | +1.22(+2.01%) |
Oct 14, 2019 | 60.62 | 61.22 | 60.52 | 60.82 | 13,690,595 | +0.10(+0.17%) |
Oct 11, 2019 | 61.13 | 61.37 | 60.61 | 60.72 | 22,553,856 | +0.31(+0.52%) |
Oct 10, 2019 | 59.86 | 60.71 | 59.82 | 60.40 | 13,371,729 | +0.35(+0.59%) |
Oct 09, 2019 | 60.00 | 60.35 | 59.84 | 60.05 | 16,275,478 | +0.61(+1.03%) |
Oct 08, 2019 | 59.87 | 60.27 | 59.41 | 59.44 | 20,670,496 | -0.90(-1.50%) |
Oct 07, 2019 | 60.28 | 60.88 | 60.15 | 60.34 | 17,598,496 | -0.14(-0.22%) |
Oct 04, 2019 | 59.65 | 60.55 | 59.48 | 60.48 | 24,600,202 | +1.08(+1.81%) |
Oct 03, 2019 | 59.10 | 59.48 | 58.09 | 59.40 | 29,420,008 | +0.57(+0.98%) |
Oct 02, 2019 | 59.76 | 59.87 | 58.56 | 58.83 | 33,517,244 | -1.40(-2.33%) |
Oct 01, 2019 | 61.05 | 61.57 | 60.21 | 60.23 | 25,682,602 | -0.76(-1.24%) |
Sep 30, 2019 | 61.28 | 61.30 | 60.60 | 60.99 | 25,921,576 | -0.24(-0.39%) |
Sep 27, 2019 | 62.07 | 62.18 | 60.69 | 61.23 | 34,487,536 | -0.82(-1.32%) |
Sep 26, 2019 | 62.04 | 62.16 | 61.52 | 62.04 | 23,456,290 | -0.14(-0.23%) |
Sep 25, 2019 | 60.73 | 62.33 | 60.39 | 62.18 | 27,127,720 | +1.34(+2.20%) |
Sep 24, 2019 | 61.93 | 62.28 | 60.46 | 60.85 | 36,752,092 | -0.82(-1.32%) |
Sep 23, 2019 | 61.26 | 61.91 | 61.12 | 61.66 | 23,925,828 | +0.24(+0.39%) |
Sep 20, 2019 | 61.61 | 62.07 | 61.11 | 61.42 | 38,798,480 | -0.45(-0.72%) |
Sep 19, 2019 | 61.55 | 62.15 | 61.54 | 61.87 | 16,959,022 | +0.30(+0.49%) |
Sep 18, 2019 | 61.44 | 61.74 | 60.75 | 61.56 | 17,864,560 | +0.14(+0.23%) |
Sep 17, 2019 | 61.51 | 61.68 | 61.10 | 61.42 | 20,965,936 | -0.09(-0.14%) |
Sep 16, 2019 | 61.45 | 61.88 | 61.19 | 61.51 | 28,246,502 | -0.42(-0.68%) |
Sep 13, 2019 | 61.53 | 61.98 | 61.28 | 61.93 | 23,701,172 | +0.25(+0.41%) |
Sep 12, 2019 | 61.10 | 62.05 | 61.06 | 61.68 | 31,679,178 | +0.75(+1.23%) |
Sep 11, 2019 | 60.13 | 61.05 | 60.05 | 60.93 | 23,527,272 | +0.71(+1.19%) |
Sep 10, 2019 | 59.74 | 60.43 | 59.73 | 60.22 | 27,949,942 | +0.02(+0.04%) |
Sep 09, 2019 | 60.28 | 60.96 | 59.59 | 60.19 | 31,891,640 | -0.05(-0.09%) |
Sep 06, 2019 | 60.39 | 60.58 | 60.09 | 60.25 | 18,991,772 | -0.29(-0.48%) |
Sep 05, 2019 | 59.61 | 60.63 | 59.57 | 60.54 | 26,431,942 | +1.49(+2.53%) |
Sep 04, 2019 | 58.90 | 59.18 | 58.51 | 59.05 | 21,337,000 | +0.64(+1.09%) |
Sep 03, 2019 | 59.02 | 59.39 | 58.12 | 58.41 | 25,944,664 | -1.05(-1.76%) |
Aug 30, 2019 | 59.95 | 59.95 | 59.22 | 59.46 | 18,086,734 | -0.19(-0.31%) |
Aug 29, 2019 | 59.25 | 59.89 | 59.20 | 59.64 | 19,661,500 | +1.02(+1.75%) |
Aug 28, 2019 | 58.18 | 58.86 | 57.95 | 58.62 | 16,830,054 | +0.15(+0.25%) |
Aug 27, 2019 | 59.08 | 59.18 | 58.16 | 58.47 | 23,493,112 | -0.02(-0.03%) |
Aug 26, 2019 | 57.91 | 58.53 | 57.68 | 58.49 | 21,201,326 | +0.88(+1.53%) |
Aug 23, 2019 | 59.19 | 59.72 | 57.43 | 57.61 | 36,303,620 | -1.89(-3.18%) |
Aug 22, 2019 | 59.62 | 59.87 | 58.88 | 59.51 | 17,372,216 | -0.00(-0.01%) |
Aug 21, 2019 | 59.72 | 59.96 | 59.33 | 59.51 | 14,169,584 | +0.40(+0.68%) |
Aug 20, 2019 | 59.70 | 59.83 | 59.08 | 59.11 | 20,234,396 | -0.84(-1.41%) |
Aug 19, 2019 | 59.52 | 60.40 | 59.45 | 59.95 | 24,480,744 | +1.06(+1.80%) |
Aug 16, 2019 | 58.97 | 59.12 | 58.58 | 58.89 | 25,331,040 | +0.49(+0.85%) |
Aug 15, 2019 | 58.35 | 58.75 | 58.08 | 58.40 | 28,645,480 | +0.25(+0.44%) |
Aug 14, 2019 | 58.74 | 59.07 | 57.99 | 58.15 | 35,457,788 | -1.62(-2.71%) |
Aug 13, 2019 | 58.65 | 60.20 | 58.58 | 59.77 | 28,635,608 | +1.11(+1.89%) |
Aug 12, 2019 | 58.93 | 59.21 | 58.37 | 58.66 | 22,087,100 | -0.72(-1.21%) |
Aug 09, 2019 | 59.93 | 60.15 | 59.18 | 59.38 | 20,441,434 | -0.86(-1.43%) |
Aug 08, 2019 | 59.25 | 60.24 | 58.63 | 60.24 | 30,125,016 | +1.51(+2.58%) |
Aug 07, 2019 | 57.82 | 58.93 | 57.48 | 58.73 | 30,713,450 | +0.24(+0.41%) |
Aug 06, 2019 | 58.21 | 59.00 | 58.01 | 58.49 | 36,024,460 | +0.82(+1.41%) |
Aug 05, 2019 | 58.58 | 58.78 | 57.07 | 57.67 | 47,856,884 | -2.08(-3.47%) |
Aug 02, 2019 | 60.08 | 60.41 | 59.43 | 59.75 | 34,948,064 | -0.77(-1.28%) |