Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.34 | 74.49 | 72.99 | 73.48 | 34,019,600 | +0.01(+0.02%) |
Sep 29, 2020 | 73.52 | 73.83 | 72.94 | 73.47 | 19,580,460 | +0.24(+0.33%) |
Sep 28, 2020 | 73.71 | 73.84 | 72.47 | 73.23 | 40,148,800 | +0.98(+1.35%) |
Sep 25, 2020 | 71.63 | 72.50 | 70.67 | 72.25 | 26,466,000 | +0.83(+1.17%) |
Sep 24, 2020 | 70.55 | 72.19 | 70.49 | 71.41 | 28,996,460 | +0.65(+0.92%) |
Sep 23, 2020 | 72.94 | 73.05 | 70.39 | 70.76 | 33,130,180 | -2.51(-3.43%) |
Sep 22, 2020 | 72.50 | 73.48 | 71.73 | 73.27 | 31,633,380 | +1.71(+2.40%) |
Sep 21, 2020 | 72.00 | 72.42 | 70.33 | 71.56 | 57,742,540 | -1.44(-1.97%) |
Sep 18, 2020 | 74.90 | 75.15 | 71.86 | 73.00 | 62,076,000 | -1.78(-2.38%) |
Sep 17, 2020 | 74.80 | 75.42 | 73.50 | 74.78 | 37,591,540 | -1.27(-1.67%) |
Sep 16, 2020 | 77.78 | 78.10 | 75.99 | 76.05 | 26,236,060 | -1.03(-1.33%) |
Sep 15, 2020 | 76.80 | 77.98 | 76.59 | 77.07 | 26,579,640 | +1.11(+1.46%) |
Sep 14, 2020 | 76.95 | 78.20 | 75.79 | 75.96 | 33,918,820 | -0.07(-0.09%) |
Sep 11, 2020 | 76.80 | 78.76 | 74.87 | 76.04 | 31,940,000 | -0.56(-0.74%) |
Sep 10, 2020 | 78.03 | 79.20 | 76.29 | 76.60 | 32,362,560 | -1.25(-1.60%) |
Sep 09, 2020 | 77.88 | 78.45 | 76.80 | 77.85 | 35,478,440 | +1.23(+1.60%) |
Sep 08, 2020 | 76.68 | 78.19 | 76.40 | 76.62 | 52,199,580 | -2.93(-3.69%) |
Sep 04, 2020 | 81.21 | 82.26 | 77.38 | 79.55 | 52,170,000 | -2.54(-3.09%) |
Sep 03, 2020 | 85.49 | 85.49 | 80.75 | 82.09 | 62,103,960 | -4.32(-5.00%) |
Sep 02, 2020 | 83.69 | 86.66 | 83.32 | 86.41 | 50,176,440 | +3.38(+4.07%) |
Sep 01, 2020 | 81.83 | 83.29 | 81.61 | 83.04 | 36,522,560 | +1.33(+1.62%) |
Aug 31, 2020 | 82.39 | 82.40 | 81.52 | 81.71 | 36,449,160 | -0.51(-0.62%) |
Aug 28, 2020 | 81.67 | 82.36 | 81.54 | 82.22 | 29,994,000 | +0.50(+0.62%) |
Aug 27, 2020 | 82.68 | 82.75 | 81.29 | 81.72 | 37,225,980 | -0.90(-1.09%) |
Aug 26, 2020 | 80.40 | 82.96 | 80.18 | 82.62 | 71,598,376 | +2.21(+2.75%) |
Aug 25, 2020 | 79.10 | 80.58 | 79.10 | 80.41 | 42,637,220 | +1.00(+1.26%) |
Aug 24, 2020 | 79.70 | 80.71 | 79.03 | 79.41 | 28,201,200 | +0.39(+0.49%) |
Aug 21, 2020 | 78.85 | 79.89 | 78.40 | 79.02 | 28,928,000 | -0.07(-0.08%) |
Aug 20, 2020 | 77.17 | 79.29 | 76.91 | 79.09 | 34,134,520 | +1.71(+2.21%) |
Aug 19, 2020 | 77.67 | 78.68 | 77.20 | 77.38 | 33,202,700 | -0.55(-0.71%) |
Aug 18, 2020 | 76.31 | 78.12 | 76.19 | 77.93 | 40,535,580 | +2.03(+2.68%) |
Aug 17, 2020 | 75.73 | 76.28 | 75.40 | 75.90 | 27,569,140 | +0.51(+0.68%) |
Aug 14, 2020 | 75.78 | 76.09 | 75.14 | 75.39 | 27,104,000 | -0.54(-0.71%) |
Aug 13, 2020 | 75.52 | 76.86 | 75.40 | 75.92 | 29,096,300 | +0.59(+0.79%) |
Aug 12, 2020 | 74.28 | 75.62 | 74.26 | 75.33 | 28,741,560 | +1.31(+1.78%) |
Aug 11, 2020 | 74.62 | 75.50 | 73.90 | 74.02 | 29,078,160 | -0.79(-1.05%) |
Aug 10, 2020 | 74.36 | 75.20 | 73.65 | 74.81 | 25,787,720 | +0.08(+0.11%) |
Aug 07, 2020 | 75.00 | 75.84 | 74.08 | 74.72 | 31,556,000 | -0.28(-0.37%) |
Aug 06, 2020 | 73.59 | 75.12 | 73.30 | 75.00 | 39,904,860 | +1.32(+1.80%) |
Aug 05, 2020 | 73.47 | 74.12 | 73.17 | 73.68 | 39,595,540 | +0.43(+0.59%) |
Aug 04, 2020 | 73.83 | 74.28 | 72.93 | 73.25 | 38,049,120 | -0.47(-0.64%) |
Aug 03, 2020 | 74.33 | 74.52 | 73.28 | 73.72 | 46,610,980 | -0.43(-0.57%) |
Jul 31, 2020 | 75.25 | 75.45 | 72.70 | 74.15 | 68,580,000 | -2.42(-3.17%) |
Jul 30, 2020 | 74.85 | 76.89 | 74.61 | 76.57 | 33,385,200 | +0.47(+0.62%) |
Jul 29, 2020 | 75.32 | 76.56 | 75.07 | 76.10 | 22,122,780 | +1.08(+1.45%) |
Jul 28, 2020 | 76.26 | 76.32 | 74.88 | 75.02 | 34,035,160 | -1.49(-1.95%) |
Jul 27, 2020 | 76.21 | 77.05 | 75.76 | 76.51 | 24,911,940 | +0.92(+1.21%) |
Jul 24, 2020 | 74.95 | 75.88 | 74.42 | 75.59 | 30,888,000 | -0.19(-0.25%) |
Jul 23, 2020 | 78.35 | 78.59 | 75.37 | 75.78 | 32,521,600 | -2.64(-3.37%) |
Jul 22, 2020 | 78.03 | 78.50 | 77.31 | 78.42 | 18,637,400 | +0.50(+0.65%) |
Jul 21, 2020 | 79.35 | 79.35 | 77.71 | 77.92 | 24,347,500 | -0.36(-0.47%) |
Jul 20, 2020 | 75.76 | 78.51 | 75.18 | 78.29 | 31,138,040 | +2.51(+3.31%) |
Jul 17, 2020 | 76.08 | 76.17 | 74.92 | 75.78 | 29,140,000 | -0.12(-0.16%) |
Jul 16, 2020 | 75.00 | 75.93 | 74.32 | 75.90 | 30,381,920 | +0.22(+0.29%) |
Jul 15, 2020 | 76.16 | 76.77 | 74.90 | 75.68 | 32,208,140 | -0.35(-0.46%) |
Jul 14, 2020 | 74.52 | 76.15 | 74.17 | 76.03 | 31,681,420 | +0.46(+0.61%) |
Jul 13, 2020 | 77.50 | 78.86 | 75.26 | 75.57 | 36,915,400 | -1.52(-1.97%) |
Jul 10, 2020 | 75.31 | 77.19 | 74.83 | 77.09 | 37,134,000 | +1.54(+2.04%) |
Jul 09, 2020 | 75.32 | 76.14 | 74.40 | 75.55 | 28,461,220 | +0.60(+0.80%) |
Jul 08, 2020 | 74.72 | 75.29 | 74.28 | 74.95 | 24,982,880 | +0.69(+0.93%) |
Jul 07, 2020 | 74.50 | 75.84 | 74.18 | 74.26 | 29,152,180 | -0.53(-0.70%) |
Jul 06, 2020 | 74.00 | 75.33 | 73.64 | 74.78 | 31,273,500 | +1.55(+2.12%) |
Jul 02, 2020 | 72.35 | 74.15 | 72.32 | 73.23 | 37,188,000 | +1.33(+1.85%) |
Jul 01, 2020 | 70.56 | 72.15 | 70.49 | 71.90 | 35,493,540 | +1.22(+1.73%) |
Jun 30, 2020 | 69.52 | 70.93 | 69.20 | 70.68 | 40,837,320 | +0.93(+1.34%) |
Jun 29, 2020 | 67.91 | 69.78 | 67.35 | 69.75 | 36,195,120 | +1.75(+2.58%) |
Jun 26, 2020 | 71.57 | 71.67 | 67.60 | 68.00 | 85,352,000 | -4.07(-5.65%) |
Jun 25, 2020 | 71.50 | 72.14 | 71.00 | 72.07 | 24,590,000 | +0.47(+0.65%) |
Jun 24, 2020 | 73.08 | 73.77 | 71.49 | 71.60 | 35,080,740 | -1.62(-2.22%) |
Jun 23, 2020 | 72.78 | 73.80 | 72.26 | 73.22 | 28,588,920 | +0.63(+0.86%) |
Jun 22, 2020 | 71.45 | 72.64 | 71.16 | 72.59 | 30,834,160 | +1.01(+1.41%) |
Jun 19, 2020 | 72.20 | 72.39 | 71.07 | 71.59 | 63,156,000 | -0.21(-0.30%) |
Jun 18, 2020 | 72.46 | 72.57 | 71.35 | 71.80 | 31,623,840 | -0.76(-1.04%) |
Jun 17, 2020 | 72.36 | 73.00 | 71.57 | 72.56 | 30,976,800 | +0.42(+0.58%) |
Jun 16, 2020 | 72.26 | 72.75 | 71.30 | 72.14 | 34,207,500 | +1.14(+1.61%) |
Jun 15, 2020 | 69.54 | 71.24 | 69.40 | 70.99 | 30,102,120 | +0.33(+0.47%) |
Jun 12, 2020 | 71.42 | 71.85 | 69.30 | 70.66 | 38,926,000 | +0.47(+0.67%) |
Jun 11, 2020 | 72.08 | 72.72 | 70.10 | 70.19 | 39,793,000 | -3.10(-4.23%) |
Jun 10, 2020 | 72.98 | 73.71 | 72.81 | 73.29 | 30,465,840 | +0.48(+0.67%) |
Jun 09, 2020 | 72.27 | 73.40 | 72.16 | 72.81 | 28,179,740 | +0.48(+0.66%) |
Jun 08, 2020 | 71.12 | 72.40 | 71.12 | 72.33 | 28,080,480 | +0.41(+0.57%) |
Jun 05, 2020 | 70.66 | 72.25 | 70.30 | 71.92 | 34,704,000 | +1.31(+1.86%) |
Jun 04, 2020 | 71.52 | 71.95 | 70.24 | 70.61 | 29,677,680 | -1.21(-1.68%) |
Jun 03, 2020 | 71.92 | 72.33 | 71.49 | 71.82 | 25,108,660 | -0.14(-0.20%) |
Jun 02, 2020 | 71.53 | 71.98 | 70.94 | 71.96 | 25,550,640 | +0.37(+0.52%) |
Jun 01, 2020 | 70.92 | 71.90 | 70.90 | 71.59 | 24,336,020 | +0.14(+0.20%) |
May 29, 2020 | 70.85 | 71.63 | 70.67 | 71.45 | 36,760,000 | +0.61(+0.86%) |
May 28, 2020 | 69.84 | 72.04 | 69.80 | 70.84 | 33,852,980 | -0.06(-0.08%) |
May 27, 2020 | 70.86 | 71.09 | 69.56 | 70.89 | 33,721,380 | +0.04(+0.06%) |
May 26, 2020 | 71.86 | 72.05 | 70.61 | 70.85 | 41,202,900 | +0.33(+0.47%) |
May 22, 2020 | 69.84 | 70.64 | 69.59 | 70.52 | 26,188,000 | +0.42(+0.60%) |
May 21, 2020 | 70.40 | 70.77 | 69.67 | 70.10 | 27,701,140 | -0.24(-0.34%) |
May 20, 2020 | 69.48 | 70.52 | 69.36 | 70.34 | 33,095,140 | +1.66(+2.42%) |
May 19, 2020 | 69.35 | 69.60 | 68.67 | 68.67 | 25,603,120 | -0.52(-0.76%) |
May 18, 2020 | 68.09 | 69.62 | 67.71 | 69.20 | 36,472,480 | +0.54(+0.78%) |
May 15, 2020 | 67.50 | 68.72 | 66.95 | 68.66 | 34,154,000 | +0.85(+1.26%) |
May 14, 2020 | 66.75 | 67.87 | 66.20 | 67.81 | 32,053,300 | +0.34(+0.50%) |
May 13, 2020 | 68.85 | 69.27 | 66.42 | 67.47 | 36,228,520 | -1.32(-1.92%) |
May 12, 2020 | 70.36 | 70.75 | 68.74 | 68.79 | 27,778,440 | -1.38(-1.96%) |
May 11, 2020 | 68.91 | 70.83 | 68.86 | 70.16 | 28,227,840 | +0.74(+1.07%) |
May 08, 2020 | 69.16 | 69.94 | 68.77 | 69.42 | 27,760,000 | +0.79(+1.15%) |
May 07, 2020 | 68.30 | 68.88 | 67.76 | 68.63 | 27,978,480 | +1.26(+1.87%) |
May 06, 2020 | 68.08 | 68.56 | 67.36 | 67.36 | 24,305,920 | -0.19(-0.28%) |
May 05, 2020 | 66.90 | 68.70 | 66.87 | 67.56 | 33,020,520 | +1.22(+1.83%) |
May 04, 2020 | 65.41 | 66.38 | 64.95 | 66.34 | 30,076,940 | +0.31(+0.47%) |
May 01, 2020 | 66.42 | 67.60 | 65.55 | 66.03 | 41,452,000 | -1.40(-2.08%) |
Apr 30, 2020 | 66.24 | 67.64 | 66.12 | 67.43 | 53,341,360 | +0.36(+0.54%) |
Apr 29, 2020 | 67.07 | 68.00 | 66.27 | 67.07 | 75,849,256 | +5.39(+8.74%) |
Apr 28, 2020 | 64.40 | 64.40 | 61.61 | 61.68 | 58,727,840 | -2.11(-3.31%) |
Apr 27, 2020 | 64.80 | 64.81 | 63.45 | 63.79 | 32,004,260 | -0.17(-0.27%) |
Apr 24, 2020 | 63.06 | 64.02 | 62.47 | 63.97 | 32,806,000 | +0.15(+0.24%) |
Apr 23, 2020 | 63.58 | 64.67 | 63.28 | 63.82 | 31,290,560 | +0.66(+1.04%) |
Apr 22, 2020 | 62.28 | 64.28 | 62.10 | 63.16 | 41,857,240 | +2.34(+3.85%) |
Apr 21, 2020 | 62.35 | 62.71 | 60.49 | 60.82 | 43,041,160 | -2.51(-3.97%) |
Apr 20, 2020 | 63.55 | 64.08 | 63.07 | 63.33 | 33,887,300 | -0.83(-1.30%) |
Apr 17, 2020 | 64.24 | 64.72 | 63.56 | 64.16 | 38,980,000 | +0.99(+1.57%) |
Apr 16, 2020 | 63.70 | 63.95 | 62.13 | 63.17 | 50,303,540 | +0.05(+0.08%) |
Apr 15, 2020 | 62.62 | 64.02 | 62.02 | 63.12 | 33,417,060 | -0.34(-0.53%) |
Apr 14, 2020 | 62.25 | 64.10 | 61.85 | 63.46 | 49,392,800 | +2.58(+4.24%) |
Apr 13, 2020 | 60.46 | 61.03 | 59.38 | 60.88 | 34,780,360 | +0.31(+0.50%) |
Apr 09, 2020 | 61.20 | 61.28 | 59.84 | 60.57 | 43,508,000 | +0.06(+0.10%) |
Apr 08, 2020 | 60.33 | 60.95 | 59.41 | 60.51 | 39,475,620 | +1.19(+2.00%) |
Apr 07, 2020 | 61.05 | 61.25 | 59.11 | 59.33 | 47,692,860 | -0.02(-0.03%) |
Apr 06, 2020 | 56.90 | 59.73 | 56.55 | 59.35 | 53,227,040 | +4.45(+8.11%) |
Apr 03, 2020 | 55.95 | 56.18 | 53.99 | 54.89 | 46,268,000 | -1.15(-2.05%) |
Apr 02, 2020 | 54.91 | 56.34 | 54.82 | 56.04 | 39,281,880 | +0.76(+1.38%) |
Apr 01, 2020 | 56.10 | 56.48 | 54.87 | 55.28 | 46,874,240 | -2.86(-4.92%) |
Mar 31, 2020 | 57.37 | 58.77 | 56.91 | 58.14 | 49,747,760 | +0.80(+1.39%) |
Mar 30, 2020 | 56.25 | 57.58 | 54.82 | 57.34 | 51,475,660 | +1.81(+3.25%) |
Mar 27, 2020 | 56.28 | 57.53 | 55.30 | 55.54 | 64,168,000 | -2.55(-4.39%) |
Mar 26, 2020 | 55.59 | 58.50 | 54.68 | 58.09 | 71,448,336 | +2.96(+5.38%) |
Mar 25, 2020 | 56.32 | 57.45 | 54.30 | 55.12 | 81,587,000 | -1.60(-2.82%) |
Mar 24, 2020 | 55.19 | 56.75 | 54.53 | 56.72 | 66,858,400 | +3.89(+7.37%) |
Mar 23, 2020 | 53.07 | 53.57 | 50.68 | 52.83 | 80,843,096 | -0.78(-1.46%) |
Mar 20, 2020 | 56.79 | 57.20 | 53.27 | 53.62 | 72,034,000 | -2.15(-3.85%) |
Mar 19, 2020 | 54.65 | 57.90 | 53.01 | 55.76 | 73,002,016 | +0.92(+1.69%) |
Mar 18, 2020 | 52.83 | 55.33 | 51.86 | 54.84 | 84,616,440 | -1.15(-2.05%) |
Mar 17, 2020 | 54.66 | 56.54 | 52.80 | 55.99 | 77,204,296 | +1.77(+3.27%) |
Mar 16, 2020 | 54.80 | 57.61 | 53.72 | 54.22 | 85,009,360 | -6.77(-11.10%) |
Mar 13, 2020 | 58.95 | 60.99 | 55.86 | 60.99 | 74,002,000 | +5.24(+9.40%) |
Mar 12, 2020 | 56.30 | 59.69 | 55.66 | 55.75 | 84,513,016 | -5.02(-8.27%) |
Mar 11, 2020 | 62.48 | 63.05 | 59.80 | 60.77 | 52,202,680 | -3.25(-5.08%) |
Mar 10, 2020 | 63.00 | 64.06 | 60.94 | 64.02 | 52,213,920 | +3.24(+5.33%) |
Mar 09, 2020 | 60.27 | 62.74 | 60.00 | 60.78 | 67,288,600 | -4.14(-6.38%) |
Mar 06, 2020 | 63.85 | 65.31 | 63.05 | 64.92 | 53,212,000 | -1.03(-1.56%) |
Mar 05, 2020 | 67.51 | 67.95 | 65.25 | 65.95 | 51,174,540 | -3.37(-4.87%) |
Mar 04, 2020 | 67.96 | 69.40 | 67.16 | 69.33 | 38,252,540 | +2.26(+3.36%) |
Mar 03, 2020 | 69.97 | 70.51 | 66.60 | 67.07 | 48,019,880 | -2.39(-3.44%) |
Mar 02, 2020 | 67.58 | 69.54 | 66.34 | 69.46 | 48,536,980 | +2.49(+3.72%) |
Feb 28, 2020 | 63.88 | 67.06 | 63.55 | 66.97 | 75,812,000 | +1.06(+1.61%) |
Feb 27, 2020 | 68.10 | 68.58 | 65.86 | 65.90 | 59,422,240 | -3.75(-5.39%) |
Feb 26, 2020 | 69.81 | 70.78 | 68.95 | 69.66 | 44,048,480 | +0.24(+0.34%) |
Feb 25, 2020 | 71.65 | 71.91 | 69.12 | 69.42 | 49,512,700 | -1.66(-2.33%) |
Feb 24, 2020 | 71.31 | 71.85 | 70.57 | 71.08 | 55,928,740 | -3.18(-4.28%) |
Feb 21, 2020 | 75.40 | 75.61 | 74.02 | 74.26 | 34,644,000 | -1.65(-2.18%) |
Feb 20, 2020 | 76.10 | 76.48 | 75.34 | 75.91 | 21,891,660 | -0.43(-0.56%) |
Feb 19, 2020 | 76.25 | 76.61 | 76.07 | 76.33 | 18,969,080 | +0.35(+0.46%) |
Feb 18, 2020 | 75.75 | 76.58 | 75.63 | 75.98 | 22,417,020 | -0.05(-0.07%) |
Feb 14, 2020 | 75.78 | 76.04 | 75.37 | 76.04 | 23,956,000 | +0.30(+0.40%) |
Feb 13, 2020 | 75.63 | 76.36 | 75.23 | 75.73 | 18,590,720 | -0.18(-0.24%) |
Feb 12, 2020 | 75.72 | 76.03 | 75.41 | 75.91 | 23,303,120 | +0.47(+0.63%) |
Feb 11, 2020 | 75.59 | 76.48 | 75.28 | 75.44 | 26,842,520 | +0.01(+0.01%) |
Feb 10, 2020 | 73.72 | 75.47 | 73.72 | 75.43 | 28,378,220 | +1.47(+1.99%) |
Feb 07, 2020 | 73.36 | 74.29 | 73.32 | 73.96 | 23,444,000 | +0.15(+0.20%) |
Feb 06, 2020 | 72.52 | 74.10 | 72.48 | 73.81 | 33,562,820 | +1.40(+1.93%) |
Feb 05, 2020 | 73.12 | 73.19 | 71.53 | 72.41 | 39,699,400 | +0.06(+0.08%) |
Feb 04, 2020 | 72.85 | 73.47 | 71.31 | 72.35 | 78,613,896 | -1.94(-2.62%) |
Feb 03, 2020 | 73.10 | 74.50 | 72.95 | 74.30 | 60,757,040 | +2.59(+3.61%) |
Jan 31, 2020 | 73.44 | 73.51 | 71.43 | 71.71 | 48,344,000 | -1.08(-1.48%) |
Jan 30, 2020 | 72.00 | 72.86 | 71.82 | 72.79 | 26,704,860 | -0.14(-0.19%) |
Jan 29, 2020 | 72.94 | 73.27 | 72.34 | 72.93 | 21,553,280 | +0.30(+0.42%) |
Jan 28, 2020 | 72.15 | 72.80 | 71.62 | 72.63 | 31,521,340 | +0.93(+1.30%) |
Jan 27, 2020 | 71.55 | 71.90 | 71.06 | 71.69 | 35,088,700 | -1.64(-2.24%) |
Jan 24, 2020 | 74.68 | 74.77 | 73.26 | 73.34 | 35,692,000 | -1.00(-1.34%) |
Jan 23, 2020 | 74.38 | 74.78 | 74.11 | 74.33 | 27,026,100 | +0.03(+0.05%) |
Jan 22, 2020 | 74.55 | 75.16 | 74.25 | 74.30 | 32,171,160 | +0.08(+0.10%) |
Jan 21, 2020 | 73.96 | 74.59 | 73.56 | 74.22 | 40,733,520 | +0.20(+0.27%) |
Jan 17, 2020 | 73.15 | 74.06 | 72.91 | 74.02 | 47,924,000 | +1.43(+1.98%) |
Jan 16, 2020 | 72.37 | 72.60 | 72.05 | 72.58 | 23,458,360 | +0.62(+0.87%) |
Jan 15, 2020 | 71.51 | 72.07 | 71.51 | 71.96 | 25,639,720 | +0.42(+0.58%) |
Jan 14, 2020 | 71.95 | 72.09 | 71.42 | 71.54 | 31,177,900 | -0.42(-0.58%) |
Jan 13, 2020 | 71.81 | 72.03 | 71.30 | 71.96 | 33,046,940 | +0.47(+0.66%) |
Jan 10, 2020 | 71.38 | 71.75 | 70.92 | 71.49 | 36,430,000 | +0.50(+0.70%) |
Jan 09, 2020 | 71.03 | 71.37 | 70.51 | 70.99 | 30,017,180 | +0.78(+1.10%) |
Jan 08, 2020 | 69.60 | 70.58 | 69.54 | 70.22 | 30,560,840 | +0.55(+0.79%) |
Jan 07, 2020 | 69.90 | 70.15 | 69.52 | 69.67 | 30,056,060 | -0.04(-0.06%) |
Jan 06, 2020 | 67.50 | 69.83 | 67.50 | 69.71 | 34,646,920 | +1.68(+2.47%) |
Jan 03, 2020 | 67.39 | 68.62 | 67.28 | 68.03 | 23,740,000 | -0.34(-0.49%) |
Jan 02, 2020 | 67.08 | 68.41 | 67.08 | 68.37 | 28,132,380 | +1.52(+2.27%) |
Dec 31, 2019 | 66.51 | 66.90 | 66.45 | 66.85 | 19,248,000 | +0.04(+0.07%) |
Dec 30, 2019 | 67.50 | 67.65 | 66.70 | 66.81 | 21,017,180 | -0.79(-1.17%) |
Dec 27, 2019 | 68.15 | 68.23 | 67.47 | 67.59 | 20,774,000 | -0.43(-0.63%) |
Dec 26, 2019 | 67.31 | 68.07 | 67.22 | 68.02 | 13,350,200 | +0.84(+1.25%) |
Dec 24, 2019 | 67.42 | 67.51 | 67.14 | 67.18 | 6,950,000 | -0.26(-0.39%) |
Dec 23, 2019 | 67.79 | 67.99 | 67.33 | 67.44 | 17,661,360 | -0.04(-0.06%) |
Dec 20, 2019 | 68.17 | 68.18 | 67.45 | 67.48 | 66,338,000 | -0.32(-0.48%) |
Dec 19, 2019 | 67.59 | 67.91 | 67.45 | 67.80 | 29,398,840 | +0.17(+0.25%) |
Dec 18, 2019 | 67.83 | 68.02 | 67.55 | 67.63 | 33,131,780 | -0.12(-0.18%) |
Dec 17, 2019 | 68.14 | 68.25 | 67.57 | 67.76 | 37,081,520 | -0.30(-0.44%) |
Dec 16, 2019 | 67.83 | 68.23 | 67.63 | 68.06 | 27,946,140 | +0.67(+0.99%) |
Dec 13, 2019 | 67.40 | 67.65 | 67.19 | 67.39 | 31,000,000 | -0.12(-0.18%) |
Dec 12, 2019 | 67.30 | 67.79 | 67.03 | 67.51 | 25,622,620 | +0.26(+0.39%) |
Dec 11, 2019 | 67.54 | 67.56 | 67.13 | 67.25 | 17,009,320 | +0.02(+0.03%) |
Dec 10, 2019 | 67.08 | 67.50 | 66.80 | 67.23 | 21,884,440 | +0.06(+0.08%) |
Dec 09, 2019 | 66.90 | 67.97 | 66.89 | 67.18 | 27,084,940 | +0.15(+0.22%) |
Dec 06, 2019 | 66.67 | 67.20 | 66.67 | 67.03 | 26,310,000 | +0.62(+0.94%) |
Dec 05, 2019 | 66.40 | 66.47 | 65.82 | 66.41 | 24,254,200 | +0.38(+0.57%) |
Dec 04, 2019 | 65.35 | 66.29 | 65.24 | 66.03 | 30,749,580 | +1.26(+1.95%) |
Dec 03, 2019 | 63.98 | 64.92 | 63.95 | 64.76 | 25,357,340 | +0.27(+0.42%) |
Dec 02, 2019 | 65.05 | 65.29 | 64.05 | 64.50 | 30,218,900 | -0.75(-1.15%) |
Nov 29, 2019 | 65.36 | 65.51 | 65.20 | 65.25 | 11,738,000 | -0.40(-0.61%) |
Nov 27, 2019 | 65.75 | 65.92 | 65.48 | 65.65 | 19,926,000 | -0.02(-0.04%) |
Nov 26, 2019 | 65.49 | 65.74 | 65.25 | 65.67 | 21,393,300 | +0.34(+0.52%) |
Nov 25, 2019 | 64.96 | 65.57 | 64.91 | 65.33 | 20,724,880 | +0.57(+0.88%) |
Nov 22, 2019 | 65.28 | 65.44 | 64.57 | 64.77 | 27,730,000 | -0.30(-0.46%) |
Nov 21, 2019 | 65.07 | 65.63 | 64.65 | 65.07 | 19,909,720 | -0.09(-0.13%) |
Nov 20, 2019 | 65.59 | 65.75 | 64.56 | 65.15 | 26,171,540 | -0.62(-0.94%) |
Nov 19, 2019 | 66.39 | 66.39 | 65.64 | 65.77 | 25,384,860 | -0.26(-0.40%) |
Nov 18, 2019 | 66.61 | 66.78 | 65.88 | 66.03 | 29,748,720 | -0.71(-1.06%) |
Nov 15, 2019 | 65.95 | 66.74 | 65.71 | 66.74 | 35,658,000 | +1.17(+1.79%) |
Nov 14, 2019 | 64.88 | 65.85 | 64.78 | 65.57 | 23,870,780 | +0.67(+1.04%) |
Nov 13, 2019 | 64.70 | 65.22 | 64.68 | 64.90 | 17,074,000 | -0.04(-0.06%) |
Nov 12, 2019 | 65.00 | 65.50 | 64.79 | 64.94 | 21,701,560 | -0.02(-0.03%) |
Nov 11, 2019 | 65.16 | 65.32 | 64.87 | 64.96 | 20,237,580 | -0.61(-0.93%) |
Nov 08, 2019 | 65.26 | 65.90 | 65.22 | 65.57 | 25,038,000 | +0.13(+0.19%) |
Nov 07, 2019 | 64.71 | 66.19 | 64.71 | 65.44 | 40,568,340 | +0.85(+1.32%) |
Nov 06, 2019 | 64.47 | 64.69 | 64.12 | 64.59 | 23,053,540 | -0.01(-0.02%) |
Nov 05, 2019 | 64.64 | 64.95 | 64.56 | 64.60 | 25,636,380 | +0.03(+0.05%) |
Nov 04, 2019 | 63.82 | 64.71 | 63.82 | 64.57 | 30,012,220 | +0.88(+1.38%) |
Nov 01, 2019 | 63.25 | 63.73 | 63.02 | 63.69 | 33,400,000 | +0.68(+1.08%) |
Oct 31, 2019 | 63.06 | 63.38 | 62.54 | 63.01 | 29,112,820 | -0.06(-0.09%) |
Oct 30, 2019 | 62.65 | 63.47 | 62.60 | 63.06 | 28,166,100 | -0.07(-0.11%) |
Oct 29, 2019 | 63.81 | 64.08 | 62.86 | 63.13 | 37,723,460 | -1.37(-2.12%) |
Oct 28, 2019 | 63.77 | 64.97 | 63.63 | 64.50 | 52,141,260 | +1.24(+1.97%) |
Oct 25, 2019 | 62.55 | 63.48 | 62.50 | 63.26 | 24,260,000 | +0.21(+0.33%) |
Oct 24, 2019 | 63.05 | 63.20 | 62.69 | 63.05 | 20,791,880 | +0.09(+0.15%) |
Oct 23, 2019 | 62.12 | 62.99 | 62.12 | 62.96 | 18,569,660 | +0.82(+1.31%) |
Oct 22, 2019 | 62.39 | 62.53 | 62.07 | 62.14 | 20,953,460 | -0.17(-0.27%) |
Oct 21, 2019 | 62.61 | 62.73 | 62.03 | 62.31 | 20,760,160 | +0.03(+0.05%) |
Oct 18, 2019 | 62.67 | 62.94 | 62.05 | 62.27 | 27,056,000 | -0.38(-0.60%) |
Oct 17, 2019 | 62.55 | 63.17 | 62.50 | 62.65 | 19,607,840 | +0.47(+0.76%) |
Oct 16, 2019 | 62.06 | 62.74 | 61.92 | 62.18 | 23,359,240 | +0.03(+0.05%) |
Oct 15, 2019 | 61.02 | 62.37 | 61.02 | 62.15 | 27,904,960 | +1.29(+2.13%) |
Oct 14, 2019 | 60.62 | 61.32 | 60.59 | 60.86 | 17,636,460 | +0.08(+0.14%) |
Oct 11, 2019 | 61.11 | 61.42 | 60.69 | 60.77 | 25,542,000 | +0.34(+0.56%) |
Oct 10, 2019 | 59.93 | 60.75 | 59.87 | 60.43 | 18,649,500 | +0.32(+0.53%) |
Oct 09, 2019 | 59.97 | 60.42 | 59.88 | 60.12 | 17,502,860 | +0.66(+1.11%) |
Oct 08, 2019 | 59.88 | 60.30 | 59.45 | 59.46 | 22,832,320 | -0.93(-1.54%) |
Oct 07, 2019 | 60.22 | 60.91 | 60.19 | 60.38 | 17,342,820 | -0.07(-0.11%) |
Oct 04, 2019 | 59.59 | 60.57 | 59.46 | 60.45 | 23,664,000 | +1.06(+1.78%) |
Oct 03, 2019 | 59.00 | 59.45 | 58.12 | 59.39 | 33,270,620 | +0.56(+0.95%) |
Oct 02, 2019 | 59.85 | 59.85 | 58.56 | 58.83 | 32,776,880 | -1.42(-2.36%) |