Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 166.49 | 167.40 | 152.43 | 154.88 | 14,948,400 | -14.98(-8.82%) |
Oct 29, 2020 | 170.08 | 172.08 | 168.11 | 169.86 | 4,428,420 | +2.73(+1.63%) |
Oct 28, 2020 | 166.68 | 168.94 | 164.45 | 167.13 | 5,417,233 | -3.89(-2.27%) |
Oct 27, 2020 | 175.31 | 176.26 | 169.26 | 171.02 | 6,931,131 | +1.13(+0.67%) |
Oct 26, 2020 | 175.01 | 176.86 | 166.77 | 169.89 | 6,479,250 | -6.88(-3.89%) |
Oct 23, 2020 | 177.50 | 177.79 | 173.34 | 176.77 | 4,167,500 | +0.84(+0.48%) |
Oct 22, 2020 | 178.50 | 181.98 | 173.61 | 175.93 | 6,677,824 | -1.89(-1.06%) |
Oct 21, 2020 | 183.55 | 184.74 | 175.59 | 177.82 | 10,465,929 | -7.92(-4.26%) |
Oct 20, 2020 | 188.10 | 189.70 | 184.33 | 185.74 | 4,871,970 | -1.22(-0.65%) |
Oct 19, 2020 | 188.11 | 191.40 | 185.91 | 186.96 | 5,449,676 | +0.61(+0.33%) |
Oct 16, 2020 | 191.68 | 192.84 | 184.70 | 186.35 | 5,299,700 | -2.25(-1.19%) |
Oct 15, 2020 | 181.87 | 188.68 | 181.20 | 188.60 | 6,814,805 | +1.11(+0.59%) |
Oct 14, 2020 | 191.59 | 193.44 | 185.11 | 187.49 | 6,172,217 | -2.98(-1.56%) |
Oct 13, 2020 | 186.81 | 191.36 | 186.00 | 190.47 | 6,388,499 | +5.30(+2.86%) |
Oct 12, 2020 | 190.68 | 191.94 | 184.26 | 185.17 | 7,960,308 | -2.11(-1.13%) |
Oct 09, 2020 | 185.12 | 188.74 | 183.73 | 187.28 | 6,719,600 | +3.78(+2.06%) |
Oct 08, 2020 | 183.18 | 185.37 | 181.72 | 183.50 | 7,125,909 | +3.32(+1.84%) |
Oct 07, 2020 | 180.61 | 182.75 | 179.02 | 180.18 | 7,116,088 | +4.84(+2.76%) |
Oct 06, 2020 | 180.13 | 182.24 | 172.61 | 175.34 | 12,534,748 | -5.58(-3.08%) |
Oct 05, 2020 | 172.43 | 181.89 | 171.50 | 180.92 | 16,652,555 | +11.31(+6.67%) |
Oct 02, 2020 | 164.05 | 171.24 | 163.80 | 169.61 | 11,160,100 | +1.12(+0.66%) |
Oct 01, 2020 | 166.14 | 168.61 | 164.58 | 168.49 | 6,716,069 | +5.94(+3.65%) |
Sep 30, 2020 | 164.47 | 166.19 | 161.23 | 162.55 | 6,553,710 | -2.26(-1.37%) |
Sep 29, 2020 | 164.00 | 167.56 | 163.13 | 164.81 | 12,083,598 | +4.05(+2.52%) |
Sep 28, 2020 | 160.49 | 164.50 | 158.23 | 160.76 | 10,273,774 | +3.04(+1.93%) |
Sep 25, 2020 | 153.06 | 158.98 | 151.75 | 157.72 | 8,782,700 | +5.41(+3.55%) |
Sep 24, 2020 | 151.01 | 155.92 | 148.00 | 152.31 | 13,200,023 | +2.72(+1.82%) |
Sep 23, 2020 | 155.87 | 157.98 | 147.80 | 149.59 | 8,853,361 | -6.00(-3.86%) |
Sep 22, 2020 | 152.82 | 156.34 | 148.59 | 155.59 | 11,181,372 | +4.47(+2.96%) |
Sep 21, 2020 | 140.42 | 151.98 | 139.31 | 151.12 | 12,655,949 | +6.11(+4.21%) |
Sep 18, 2020 | 147.37 | 149.13 | 141.64 | 145.01 | 8,886,500 | -0.63(-0.43%) |
Sep 17, 2020 | 146.27 | 147.69 | 142.24 | 145.64 | 11,966,609 | -5.41(-3.58%) |
Sep 16, 2020 | 155.20 | 159.00 | 149.88 | 151.05 | 10,204,227 | -4.70(-3.02%) |
Sep 15, 2020 | 146.13 | 158.50 | 146.13 | 155.75 | 18,527,116 | +11.35(+7.86%) |
Sep 14, 2020 | 140.07 | 145.40 | 138.81 | 144.40 | 7,748,459 | +6.95(+5.06%) |
Sep 11, 2020 | 143.91 | 143.91 | 134.26 | 137.45 | 8,428,400 | -3.62(-2.57%) |
Sep 10, 2020 | 147.02 | 148.54 | 139.82 | 141.07 | 6,704,595 | -3.14(-2.18%) |
Sep 09, 2020 | 145.65 | 145.65 | 139.25 | 144.21 | 9,455,116 | +5.10(+3.67%) |
Sep 08, 2020 | 137.01 | 146.14 | 136.89 | 139.11 | 10,664,358 | -7.28(-4.97%) |
Sep 04, 2020 | 149.63 | 152.22 | 134.00 | 146.39 | 17,995,100 | -6.47(-4.23%) |
Sep 03, 2020 | 157.00 | 157.23 | 149.51 | 152.86 | 16,387,610 | -10.02(-6.15%) |
Sep 02, 2020 | 170.60 | 170.61 | 158.11 | 162.88 | 11,204,272 | -3.78(-2.27%) |
Sep 01, 2020 | 164.81 | 170.46 | 162.00 | 166.66 | 12,312,433 | +7.10(+4.45%) |
Aug 31, 2020 | 157.00 | 160.77 | 156.02 | 159.56 | 7,625,721 | +3.63(+2.33%) |
Aug 28, 2020 | 159.15 | 159.15 | 154.06 | 155.93 | 6,296,300 | +0.32(+0.21%) |
Aug 27, 2020 | 156.87 | 161.54 | 155.50 | 155.61 | 11,611,282 | +1.87(+1.22%) |
Aug 26, 2020 | 156.09 | 158.69 | 151.73 | 153.74 | 7,683,941 | -1.26(-0.81%) |
Aug 25, 2020 | 151.80 | 155.74 | 149.00 | 155.00 | 6,425,043 | +3.21(+2.11%) |
Aug 24, 2020 | 159.00 | 159.00 | 150.98 | 151.79 | 8,804,498 | -3.31(-2.13%) |
Aug 21, 2020 | 156.40 | 159.47 | 153.12 | 155.10 | 8,630,500 | -0.76(-0.49%) |
Aug 20, 2020 | 150.17 | 158.10 | 149.82 | 155.86 | 12,422,785 | +5.49(+3.65%) |
Aug 19, 2020 | 151.22 | 152.35 | 148.56 | 150.37 | 6,533,536 | -0.67(-0.44%) |
Aug 18, 2020 | 151.97 | 153.19 | 147.41 | 151.04 | 8,520,689 | -1.44(-0.94%) |
Aug 17, 2020 | 144.49 | 153.68 | 143.18 | 152.48 | 13,274,859 | +10.52(+7.41%) |
Aug 14, 2020 | 143.89 | 144.00 | 139.73 | 141.96 | 6,654,700 | -1.23(-0.86%) |
Aug 13, 2020 | 140.90 | 145.51 | 140.20 | 143.19 | 9,830,982 | +4.17(+3.00%) |
Aug 12, 2020 | 140.01 | 143.42 | 137.69 | 139.02 | 10,600,056 | +0.77(+0.56%) |
Aug 11, 2020 | 137.94 | 142.95 | 135.03 | 138.25 | 13,153,978 | -1.09(-0.78%) |
Aug 10, 2020 | 147.53 | 147.82 | 138.66 | 139.34 | 13,066,300 | -7.88(-5.35%) |
Aug 07, 2020 | 151.51 | 153.84 | 143.35 | 147.22 | 15,577,200 | -6.78(-4.40%) |
Aug 06, 2020 | 149.76 | 155.89 | 149.12 | 154.00 | 19,340,460 | +7.45(+5.08%) |
Aug 05, 2020 | 153.16 | 158.43 | 146.20 | 146.55 | 39,605,844 | +9.72(+7.10%) |
Aug 04, 2020 | 135.88 | 137.80 | 133.60 | 136.83 | 10,302,018 | +2.03(+1.51%) |
Aug 03, 2020 | 130.26 | 136.13 | 130.26 | 134.80 | 11,453,474 | +4.95(+3.81%) |
Jul 31, 2020 | 131.34 | 131.90 | 127.36 | 129.85 | 8,606,700 | +0.72(+0.56%) |
Jul 30, 2020 | 128.54 | 131.37 | 125.33 | 129.13 | 10,184,868 | +0.58(+0.45%) |
Jul 29, 2020 | 125.14 | 128.95 | 124.90 | 128.55 | 8,678,768 | +5.04(+4.08%) |
Jul 28, 2020 | 125.20 | 127.53 | 123.32 | 123.51 | 7,122,695 | -2.24(-1.78%) |
Jul 27, 2020 | 124.62 | 126.77 | 122.34 | 125.75 | 9,678,389 | +4.34(+3.57%) |
Jul 24, 2020 | 119.89 | 122.91 | 117.00 | 121.41 | 8,059,900 | -1.52(-1.24%) |
Jul 23, 2020 | 127.74 | 129.85 | 121.32 | 122.93 | 11,004,117 | -6.25(-4.84%) |
Jul 22, 2020 | 127.49 | 131.71 | 127.06 | 129.18 | 8,434,701 | +2.19(+1.72%) |
Jul 21, 2020 | 129.95 | 130.80 | 125.07 | 126.99 | 10,784,055 | -1.40(-1.09%) |
Jul 20, 2020 | 121.26 | 129.46 | 120.53 | 128.39 | 12,420,182 | +7.66(+6.34%) |
Jul 17, 2020 | 120.98 | 122.38 | 118.59 | 120.73 | 6,968,100 | +0.78(+0.65%) |
Jul 16, 2020 | 119.94 | 123.30 | 117.55 | 119.95 | 11,819,082 | -2.25(-1.84%) |
Jul 15, 2020 | 124.01 | 124.48 | 117.66 | 122.20 | 9,602,077 | +0.96(+0.79%) |
Jul 14, 2020 | 118.59 | 121.85 | 111.14 | 121.24 | 17,163,924 | +2.59(+2.18%) |
Jul 13, 2020 | 131.05 | 133.24 | 116.67 | 118.65 | 18,473,060 | -9.40(-7.34%) |
Jul 10, 2020 | 128.39 | 129.60 | 125.25 | 128.05 | 11,260,799 | -1.34(-1.04%) |
Jul 09, 2020 | 132.54 | 133.81 | 127.67 | 129.39 | 21,945,088 | -5.61(-4.16%) |
Jul 08, 2020 | 127.20 | 135.00 | 127.00 | 135.00 | 25,608,184 | +9.40(+7.48%) |
Jul 07, 2020 | 121.20 | 129.84 | 120.03 | 125.60 | 28,557,144 | +6.63(+5.57%) |
Jul 06, 2020 | 118.79 | 128.36 | 118.03 | 118.97 | 34,405,996 | +5.58(+4.92%) |
Jul 02, 2020 | 118.00 | 118.78 | 113.23 | 113.39 | 15,066,300 | -2.51(-2.17%) |
Jul 01, 2020 | 106.92 | 117.13 | 106.54 | 115.90 | 22,464,612 | +10.96(+10.44%) |
Jun 30, 2020 | 103.50 | 105.30 | 102.89 | 104.94 | 7,602,766 | +1.26(+1.22%) |
Jun 29, 2020 | 105.15 | 105.28 | 101.22 | 103.68 | 9,207,874 | -0.62(-0.59%) |
Jun 26, 2020 | 105.03 | 107.84 | 102.52 | 104.30 | 19,759,100 | -0.48(-0.46%) |
Jun 25, 2020 | 102.46 | 106.15 | 101.29 | 104.78 | 13,560,187 | +3.90(+3.87%) |
Jun 24, 2020 | 104.00 | 105.75 | 98.93 | 100.88 | 13,244,572 | -3.87(-3.69%) |
Jun 23, 2020 | 105.00 | 106.36 | 103.05 | 104.75 | 14,032,871 | +0.53(+0.51%) |
Jun 22, 2020 | 99.74 | 105.46 | 99.25 | 104.22 | 17,111,258 | +6.24(+6.37%) |
Jun 19, 2020 | 100.10 | 102.26 | 97.92 | 97.98 | 13,879,700 | -0.29(-0.30%) |
Jun 18, 2020 | 97.00 | 98.65 | 95.82 | 98.27 | 8,745,530 | +1.24(+1.28%) |
Jun 17, 2020 | 94.78 | 100.00 | 94.70 | 97.03 | 17,104,716 | +2.29(+2.42%) |
Jun 16, 2020 | 93.07 | 95.87 | 92.56 | 94.74 | 13,019,640 | +3.74(+4.11%) |
Jun 15, 2020 | 84.79 | 91.30 | 84.06 | 91.00 | 9,806,726 | +4.28(+4.94%) |
Jun 12, 2020 | 89.02 | 89.18 | 84.25 | 86.72 | 9,937,200 | +0.63(+0.73%) |
Jun 11, 2020 | 87.75 | 90.00 | 85.77 | 86.09 | 14,749,045 | -5.82(-6.33%) |
Jun 10, 2020 | 90.26 | 92.97 | 89.50 | 91.91 | 9,468,780 | +2.38(+2.66%) |
Jun 09, 2020 | 89.02 | 91.65 | 87.87 | 89.53 | 7,745,836 | -0.09(-0.10%) |
Jun 08, 2020 | 90.50 | 91.23 | 88.03 | 89.62 | 8,744,427 | -0.31(-0.34%) |
Jun 05, 2020 | 90.00 | 91.45 | 88.07 | 89.93 | 11,127,600 | +2.21(+2.52%) |
Jun 04, 2020 | 90.96 | 92.96 | 86.19 | 87.72 | 13,363,793 | -4.25(-4.62%) |
Jun 03, 2020 | 88.00 | 92.55 | 87.09 | 91.97 | 17,080,888 | +3.97(+4.51%) |
Jun 02, 2020 | 82.96 | 88.27 | 82.38 | 88.00 | 18,353,234 | +5.28(+6.38%) |
Jun 01, 2020 | 81.00 | 83.42 | 80.12 | 82.72 | 8,707,287 | +1.64(+2.02%) |
May 29, 2020 | 79.73 | 81.95 | 79.34 | 81.08 | 8,329,100 | +1.46(+1.83%) |
May 28, 2020 | 81.02 | 82.32 | 79.00 | 79.62 | 9,940,403 | -1.40(-1.73%) |
May 27, 2020 | 80.04 | 81.14 | 76.02 | 81.02 | 11,626,828 | +0.07(+0.09%) |
May 26, 2020 | 83.98 | 84.09 | 80.50 | 80.95 | 9,677,454 | -0.54(-0.66%) |
May 22, 2020 | 81.23 | 82.49 | 80.83 | 81.49 | 6,262,000 | +0.00(+0.00%) |
May 21, 2020 | 79.50 | 81.70 | 78.76 | 81.49 | 10,069,840 | -0.55(-0.67%) |
May 20, 2020 | 81.50 | 83.10 | 80.52 | 82.04 | 10,150,669 | +2.79(+3.52%) |
May 19, 2020 | 76.45 | 82.14 | 76.25 | 79.25 | 14,220,332 | +2.62(+3.42%) |
May 18, 2020 | 78.70 | 81.35 | 76.44 | 76.63 | 16,235,762 | -3.63(-4.52%) |
May 15, 2020 | 77.75 | 81.13 | 76.65 | 80.26 | 16,311,900 | +2.06(+2.63%) |
May 14, 2020 | 72.17 | 78.25 | 71.07 | 78.20 | 16,031,657 | +4.41(+5.98%) |
May 13, 2020 | 75.32 | 75.80 | 70.82 | 73.79 | 13,965,262 | -1.42(-1.89%) |
May 12, 2020 | 76.00 | 77.39 | 74.31 | 75.21 | 17,007,184 | +0.31(+0.41%) |
May 11, 2020 | 75.70 | 75.90 | 74.36 | 74.90 | 12,713,076 | -1.15(-1.51%) |
May 08, 2020 | 72.04 | 76.40 | 72.00 | 76.05 | 20,041,100 | +1.43(+1.92%) |
May 07, 2020 | 69.86 | 76.80 | 69.58 | 74.62 | 31,018,088 | +6.52(+9.57%) |
May 06, 2020 | 67.32 | 69.81 | 67.12 | 68.10 | 16,160,056 | +1.41(+2.11%) |
May 05, 2020 | 66.00 | 68.59 | 65.21 | 66.69 | 12,002,979 | +3.00(+4.71%) |
May 04, 2020 | 61.34 | 64.17 | 61.09 | 63.69 | 7,554,304 | +0.69(+1.10%) |
May 01, 2020 | 62.84 | 63.91 | 61.44 | 63.00 | 10,042,400 | -2.14(-3.29%) |
Apr 30, 2020 | 65.00 | 66.89 | 64.72 | 65.14 | 10,517,673 | -0.63(-0.96%) |
Apr 29, 2020 | 63.44 | 66.72 | 63.39 | 65.77 | 14,377,472 | +4.02(+6.51%) |
Apr 28, 2020 | 64.17 | 65.03 | 60.90 | 61.75 | 11,849,005 | -1.80(-2.83%) |
Apr 27, 2020 | 63.61 | 64.24 | 61.81 | 63.55 | 10,237,746 | +1.54(+2.48%) |
Apr 24, 2020 | 62.23 | 62.56 | 61.04 | 62.01 | 9,628,400 | +0.19(+0.31%) |
Apr 23, 2020 | 61.31 | 63.50 | 60.92 | 61.82 | 13,096,398 | +0.86(+1.41%) |
Apr 22, 2020 | 59.35 | 61.25 | 58.01 | 60.96 | 13,448,685 | +3.56(+6.20%) |
Apr 21, 2020 | 60.00 | 60.44 | 56.86 | 57.40 | 15,323,780 | -3.66(-5.99%) |
Apr 20, 2020 | 59.44 | 63.59 | 59.15 | 61.06 | 14,333,678 | -0.03(-0.05%) |
Apr 17, 2020 | 59.50 | 61.44 | 58.70 | 61.09 | 14,044,700 | +3.77(+6.58%) |
Apr 16, 2020 | 58.10 | 59.30 | 56.63 | 57.32 | 19,829,262 | -4.06(-6.61%) |
Apr 15, 2020 | 59.67 | 61.76 | 59.33 | 61.38 | 12,461,894 | -1.03(-1.65%) |
Apr 14, 2020 | 60.02 | 62.61 | 59.61 | 62.41 | 17,888,460 | +2.99(+5.03%) |
Apr 13, 2020 | 60.10 | 60.10 | 56.12 | 59.42 | 15,187,923 | +0.21(+0.35%) |
Apr 09, 2020 | 58.88 | 64.94 | 58.50 | 59.21 | 30,870,800 | +2.17(+3.80%) |
Apr 08, 2020 | 51.81 | 57.75 | 51.81 | 57.04 | 24,766,718 | +6.73(+13.38%) |
Apr 07, 2020 | 54.78 | 54.91 | 49.70 | 50.31 | 17,089,580 | -0.11(-0.22%) |
Apr 06, 2020 | 47.22 | 51.10 | 46.19 | 50.42 | 25,498,468 | +6.70(+15.32%) |
Apr 03, 2020 | 46.02 | 46.68 | 42.33 | 43.72 | 18,748,600 | -2.16(-4.71%) |
Apr 02, 2020 | 46.33 | 48.03 | 45.00 | 45.88 | 12,862,502 | -0.93(-1.99%) |
Apr 01, 2020 | 49.78 | 50.01 | 46.05 | 46.81 | 16,586,434 | -5.57(-10.63%) |
Mar 31, 2020 | 54.69 | 55.24 | 51.13 | 52.38 | 18,319,532 | -2.62(-4.76%) |
Mar 30, 2020 | 52.90 | 55.44 | 51.53 | 55.00 | 12,051,139 | +1.66(+3.11%) |
Mar 27, 2020 | 54.00 | 54.42 | 51.48 | 53.34 | 14,655,600 | -2.69(-4.80%) |
Mar 26, 2020 | 53.79 | 59.25 | 53.78 | 56.03 | 23,620,216 | +3.64(+6.95%) |
Mar 25, 2020 | 50.29 | 58.10 | 49.53 | 52.39 | 34,922,952 | +6.08(+13.13%) |
Mar 24, 2020 | 43.50 | 48.88 | 42.56 | 46.31 | 26,147,452 | +6.30(+15.75%) |
Mar 23, 2020 | 38.47 | 40.55 | 36.11 | 40.01 | 21,751,376 | +1.92(+5.04%) |
Mar 20, 2020 | 41.85 | 43.84 | 37.80 | 38.09 | 26,896,700 | -1.91(-4.77%) |
Mar 19, 2020 | 40.18 | 47.42 | 37.00 | 40.00 | 24,522,416 | +0.50(+1.27%) |
Mar 18, 2020 | 41.03 | 42.08 | 32.33 | 39.50 | 27,112,528 | -5.23(-11.69%) |
Mar 17, 2020 | 43.79 | 45.29 | 39.00 | 44.73 | 22,685,848 | +3.46(+8.38%) |
Mar 16, 2020 | 49.25 | 49.25 | 40.00 | 41.27 | 27,701,072 | -16.50(-28.56%) |
Mar 13, 2020 | 56.74 | 57.79 | 52.31 | 57.77 | 14,666,100 | +4.20(+7.84%) |
Mar 12, 2020 | 55.00 | 58.04 | 52.97 | 53.57 | 19,521,908 | -8.87(-14.21%) |
Mar 11, 2020 | 66.35 | 66.35 | 60.82 | 62.44 | 13,627,541 | -4.80(-7.14%) |
Mar 10, 2020 | 68.32 | 68.56 | 63.37 | 67.24 | 11,803,217 | +1.51(+2.30%) |
Mar 09, 2020 | 67.21 | 67.41 | 63.33 | 65.73 | 16,393,405 | -7.36(-10.07%) |
Mar 06, 2020 | 75.03 | 75.94 | 70.27 | 73.09 | 16,409,400 | -3.23(-4.23%) |
Mar 05, 2020 | 77.78 | 79.02 | 75.66 | 76.32 | 11,257,257 | -2.94(-3.71%) |
Mar 04, 2020 | 78.35 | 79.49 | 75.82 | 79.26 | 13,368,186 | +0.42(+0.53%) |
Mar 03, 2020 | 80.49 | 80.60 | 75.81 | 78.84 | 18,032,374 | -1.83(-2.27%) |
Mar 02, 2020 | 82.80 | 84.42 | 79.57 | 80.67 | 17,787,906 | -2.66(-3.19%) |
Feb 28, 2020 | 76.44 | 84.15 | 76.42 | 83.33 | 23,486,700 | +4.02(+5.07%) |
Feb 27, 2020 | 81.39 | 85.94 | 79.05 | 79.31 | 35,907,664 | +2.72(+3.55%) |
Feb 26, 2020 | 77.68 | 79.08 | 76.00 | 76.59 | 11,162,156 | -0.46(-0.60%) |
Feb 25, 2020 | 80.74 | 81.40 | 75.79 | 77.05 | 9,415,892 | -3.16(-3.94%) |
Feb 24, 2020 | 76.57 | 80.85 | 76.07 | 80.21 | 11,020,556 | -3.28(-3.93%) |
Feb 21, 2020 | 85.63 | 86.21 | 82.72 | 83.49 | 7,744,900 | -2.21(-2.58%) |
Feb 20, 2020 | 85.23 | 87.25 | 80.30 | 85.70 | 12,060,898 | +0.46(+0.54%) |
Feb 19, 2020 | 83.01 | 86.48 | 82.93 | 85.24 | 9,102,782 | +2.82(+3.42%) |
Feb 18, 2020 | 81.68 | 82.98 | 81.35 | 82.42 | 4,725,333 | +0.56(+0.68%) |
Feb 14, 2020 | 81.39 | 82.59 | 81.01 | 81.86 | 5,073,100 | +0.87(+1.07%) |
Feb 13, 2020 | 79.30 | 82.54 | 79.08 | 80.99 | 6,868,934 | +0.99(+1.24%) |
Feb 12, 2020 | 80.01 | 80.91 | 79.61 | 80.00 | 3,570,790 | +0.12(+0.15%) |
Feb 11, 2020 | 80.56 | 81.45 | 79.61 | 79.88 | 3,972,798 | -0.29(-0.36%) |
Feb 10, 2020 | 79.60 | 80.62 | 78.90 | 80.17 | 4,146,985 | +1.31(+1.66%) |
Feb 07, 2020 | 77.80 | 80.00 | 77.34 | 78.86 | 4,650,600 | +0.35(+0.45%) |
Feb 06, 2020 | 78.66 | 79.20 | 77.82 | 78.51 | 6,168,915 | +0.26(+0.33%) |
Feb 05, 2020 | 81.98 | 82.10 | 77.84 | 78.25 | 10,667,791 | -2.65(-3.28%) |
Feb 04, 2020 | 79.90 | 81.68 | 79.25 | 80.90 | 10,402,952 | +1.10(+1.38%) |
Feb 03, 2020 | 74.89 | 79.81 | 74.60 | 79.80 | 15,182,500 | +5.11(+6.84%) |
Jan 31, 2020 | 75.80 | 76.38 | 74.33 | 74.69 | 7,514,100 | -1.41(-1.85%) |
Jan 30, 2020 | 75.42 | 76.39 | 74.06 | 76.10 | 8,719,416 | +0.75(+1.00%) |
Jan 29, 2020 | 74.50 | 77.07 | 74.24 | 75.35 | 11,946,695 | +0.55(+0.74%) |
Jan 28, 2020 | 71.47 | 74.98 | 71.03 | 74.80 | 15,589,603 | +3.75(+5.28%) |
Jan 27, 2020 | 68.39 | 72.45 | 68.34 | 71.05 | 11,072,144 | -0.09(-0.13%) |
Jan 24, 2020 | 70.63 | 71.92 | 70.02 | 71.14 | 10,976,600 | +1.85(+2.67%) |
Jan 23, 2020 | 68.86 | 69.44 | 67.55 | 69.29 | 4,548,441 | +0.60(+0.87%) |
Jan 22, 2020 | 68.92 | 70.05 | 68.69 | 68.69 | 4,908,773 | +0.38(+0.56%) |
Jan 21, 2020 | 69.20 | 69.62 | 68.31 | 68.31 | 4,907,303 | -1.07(-1.54%) |
Jan 17, 2020 | 69.84 | 70.30 | 69.19 | 69.38 | 4,960,100 | -0.14(-0.20%) |
Jan 16, 2020 | 70.95 | 71.00 | 69.19 | 69.52 | 6,066,561 | -0.84(-1.19%) |
Jan 15, 2020 | 68.54 | 71.00 | 68.50 | 70.36 | 9,187,134 | +2.19(+3.21%) |
Jan 14, 2020 | 68.99 | 69.28 | 68.10 | 68.17 | 6,076,414 | -0.49(-0.71%) |
Jan 13, 2020 | 68.24 | 69.05 | 67.82 | 68.66 | 9,763,816 | +0.67(+0.99%) |
Jan 10, 2020 | 68.46 | 69.51 | 67.89 | 67.99 | 6,706,400 | +0.06(+0.09%) |
Jan 09, 2020 | 68.22 | 68.31 | 66.70 | 67.93 | 8,739,144 | +0.33(+0.49%) |
Jan 08, 2020 | 64.56 | 68.00 | 64.15 | 67.60 | 11,899,268 | +3.01(+4.66%) |
Jan 07, 2020 | 64.57 | 65.49 | 63.66 | 64.59 | 10,383,543 | +2.02(+3.23%) |
Jan 06, 2020 | 61.36 | 62.58 | 61.13 | 62.57 | 5,902,659 | -0.43(-0.68%) |
Jan 03, 2020 | 62.59 | 63.27 | 62.33 | 63.00 | 5,092,900 | -0.83(-1.30%) |
Jan 02, 2020 | 62.99 | 64.05 | 62.95 | 63.83 | 5,264,663 | +1.27(+2.03%) |
Dec 31, 2019 | 61.15 | 62.70 | 61.00 | 62.56 | 5,342,500 | +0.76(+1.23%) |
Dec 30, 2019 | 63.50 | 63.76 | 61.55 | 61.80 | 6,502,281 | -2.00(-3.13%) |
Dec 27, 2019 | 64.33 | 64.40 | 63.06 | 63.80 | 4,312,400 | -0.23(-0.36%) |
Dec 26, 2019 | 64.08 | 64.92 | 63.73 | 64.03 | 4,246,136 | +0.07(+0.11%) |
Dec 24, 2019 | 62.80 | 64.02 | 62.37 | 63.96 | 3,538,700 | +1.16(+1.85%) |
Dec 23, 2019 | 63.52 | 64.22 | 62.67 | 62.80 | 5,402,480 | -0.83(-1.30%) |
Dec 20, 2019 | 64.57 | 65.13 | 63.54 | 63.63 | 6,264,300 | -0.92(-1.43%) |
Dec 19, 2019 | 64.90 | 65.57 | 64.12 | 64.55 | 6,120,712 | -0.59(-0.91%) |
Dec 18, 2019 | 65.91 | 66.30 | 65.10 | 65.14 | 3,992,364 | -0.41(-0.63%) |
Dec 17, 2019 | 66.53 | 66.55 | 65.12 | 65.55 | 4,937,374 | -0.98(-1.47%) |
Dec 16, 2019 | 65.00 | 67.30 | 65.00 | 66.53 | 6,325,590 | +1.73(+2.67%) |
Dec 13, 2019 | 65.98 | 66.34 | 64.48 | 64.80 | 7,048,700 | -1.06(-1.61%) |
Dec 12, 2019 | 65.65 | 66.20 | 65.09 | 65.86 | 4,827,266 | +0.11(+0.17%) |
Dec 11, 2019 | 65.90 | 66.07 | 64.88 | 65.75 | 6,518,015 | -0.09(-0.14%) |
Dec 10, 2019 | 67.30 | 67.43 | 65.42 | 65.84 | 6,047,180 | -1.22(-1.82%) |
Dec 09, 2019 | 67.78 | 68.06 | 66.72 | 67.06 | 4,335,146 | -0.92(-1.35%) |
Dec 06, 2019 | 67.67 | 68.32 | 67.61 | 67.98 | 4,058,400 | +0.84(+1.25%) |
Dec 05, 2019 | 67.59 | 67.89 | 66.66 | 67.14 | 4,264,993 | -0.64(-0.94%) |
Dec 04, 2019 | 67.47 | 68.43 | 67.19 | 67.78 | 3,715,110 | +0.74(+1.10%) |
Dec 03, 2019 | 65.30 | 67.33 | 64.68 | 67.04 | 4,495,082 | +0.16(+0.24%) |
Dec 02, 2019 | 68.95 | 68.96 | 66.11 | 66.88 | 6,758,434 | -2.24(-3.24%) |
Nov 29, 2019 | 69.34 | 69.60 | 68.94 | 69.12 | 2,478,400 | -0.53(-0.76%) |
Nov 27, 2019 | 68.94 | 69.73 | 68.40 | 69.65 | 4,417,800 | +0.74(+1.07%) |
Nov 26, 2019 | 69.13 | 69.44 | 67.93 | 68.91 | 9,981,080 | +0.66(+0.97%) |
Nov 25, 2019 | 68.32 | 69.53 | 68.09 | 68.25 | 9,599,252 | +0.50(+0.74%) |
Nov 22, 2019 | 67.49 | 68.07 | 67.03 | 67.75 | 5,804,100 | +0.33(+0.49%) |
Nov 21, 2019 | 67.17 | 67.67 | 66.28 | 67.42 | 7,862,460 | +0.25(+0.37%) |
Nov 20, 2019 | 66.36 | 67.75 | 66.02 | 67.17 | 9,595,898 | +0.82(+1.24%) |
Nov 19, 2019 | 65.70 | 66.50 | 65.14 | 66.35 | 6,884,172 | +0.61(+0.93%) |
Nov 18, 2019 | 64.50 | 66.38 | 64.23 | 65.74 | 7,409,066 | +1.04(+1.61%) |
Nov 15, 2019 | 63.20 | 64.72 | 63.10 | 64.70 | 7,794,300 | +1.71(+2.71%) |
Nov 14, 2019 | 61.65 | 63.00 | 61.35 | 62.99 | 7,406,794 | +1.48(+2.41%) |
Nov 13, 2019 | 61.30 | 62.14 | 60.85 | 61.51 | 5,577,749 | -0.03(-0.05%) |
Nov 12, 2019 | 63.88 | 63.99 | 60.82 | 61.54 | 11,284,198 | -2.25(-3.53%) |
Nov 11, 2019 | 61.88 | 64.89 | 61.88 | 63.79 | 12,711,109 | +1.34(+2.15%) |
Nov 08, 2019 | 63.18 | 63.45 | 61.33 | 62.45 | 11,649,900 | -1.96(-3.04%) |
Nov 07, 2019 | 61.91 | 66.60 | 60.54 | 64.41 | 25,969,302 | +3.07(+5.00%) |
Nov 06, 2019 | 61.33 | 61.93 | 60.58 | 61.34 | 12,734,034 | +0.28(+0.46%) |
Nov 05, 2019 | 62.50 | 62.55 | 59.91 | 61.06 | 8,537,428 | -1.32(-2.12%) |
Nov 04, 2019 | 63.30 | 63.83 | 62.36 | 62.38 | 6,040,676 | -0.22(-0.35%) |