Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.36 | 75.59 | 74.20 | 74.86 | 9,603,454 | +0.60(+0.81%) |
Sep 29, 2020 | 74.45 | 74.60 | 73.77 | 74.26 | 6,446,881 | -0.33(-0.45%) |
Sep 28, 2020 | 74.61 | 75.38 | 74.25 | 74.60 | 7,377,016 | +0.90(+1.22%) |
Sep 25, 2020 | 73.50 | 74.24 | 73.04 | 73.70 | 11,624,554 | +0.27(+0.37%) |
Sep 24, 2020 | 74.04 | 74.36 | 72.92 | 73.43 | 11,673,576 | -1.05(-1.41%) |
Sep 23, 2020 | 76.07 | 76.30 | 74.46 | 74.48 | 7,311,506 | -1.25(-1.65%) |
Sep 22, 2020 | 75.98 | 76.03 | 75.15 | 75.73 | 6,207,956 | -0.42(-0.55%) |
Sep 21, 2020 | 76.19 | 76.44 | 74.50 | 76.15 | 8,573,778 | -0.87(-1.13%) |
Sep 18, 2020 | 76.49 | 77.35 | 75.95 | 77.02 | 11,789,291 | +0.41(+0.54%) |
Sep 17, 2020 | 76.32 | 77.62 | 76.22 | 76.61 | 6,554,139 | -0.13(-0.17%) |
Sep 16, 2020 | 77.79 | 78.01 | 76.65 | 76.73 | 7,377,733 | -0.97(-1.24%) |
Sep 15, 2020 | 78.12 | 78.62 | 77.47 | 77.70 | 4,504,918 | +0.36(+0.46%) |
Sep 14, 2020 | 76.97 | 78.00 | 76.46 | 77.34 | 6,098,595 | +0.68(+0.88%) |
Sep 11, 2020 | 76.76 | 77.21 | 76.10 | 76.67 | 9,811,285 | +0.04(+0.06%) |
Sep 10, 2020 | 77.84 | 78.13 | 76.48 | 76.62 | 12,170,932 | -1.69(-2.16%) |
Sep 09, 2020 | 77.66 | 79.00 | 77.36 | 78.32 | 6,286,757 | +1.21(+1.56%) |
Sep 08, 2020 | 78.11 | 78.51 | 76.45 | 77.11 | 10,018,959 | -1.41(-1.80%) |
Sep 04, 2020 | 78.70 | 79.60 | 77.42 | 78.52 | 11,050,434 | +0.00(+0.00%) |
Sep 03, 2020 | 80.24 | 80.61 | 77.85 | 78.52 | 10,430,385 | -1.78(-2.21%) |
Sep 02, 2020 | 78.69 | 80.55 | 78.55 | 80.30 | 10,692,475 | +1.46(+1.85%) |
Sep 01, 2020 | 81.76 | 81.98 | 78.03 | 78.84 | 18,468,848 | -3.02(-3.69%) |
Aug 31, 2020 | 80.44 | 82.06 | 80.35 | 81.85 | 11,619,867 | +1.37(+1.70%) |
Aug 28, 2020 | 80.79 | 80.90 | 79.94 | 80.49 | 5,778,288 | -0.11(-0.14%) |
Aug 27, 2020 | 80.62 | 81.25 | 80.06 | 80.60 | 6,167,233 | -0.04(-0.05%) |
Aug 26, 2020 | 79.91 | 80.69 | 79.44 | 80.64 | 6,648,667 | +0.25(+0.31%) |
Aug 25, 2020 | 80.52 | 81.02 | 80.26 | 80.39 | 7,848,301 | -0.38(-0.48%) |
Aug 24, 2020 | 81.11 | 81.40 | 80.50 | 80.78 | 4,800,450 | -0.30(-0.37%) |
Aug 21, 2020 | 81.37 | 81.47 | 80.62 | 81.08 | 6,164,623 | -0.29(-0.36%) |
Aug 20, 2020 | 81.62 | 82.08 | 80.92 | 81.37 | 7,953,685 | -0.77(-0.94%) |
Aug 19, 2020 | 83.00 | 83.26 | 81.92 | 82.14 | 8,974,521 | +0.38(+0.47%) |
Aug 18, 2020 | 82.58 | 82.65 | 81.32 | 81.75 | 5,325,836 | -0.60(-0.73%) |
Aug 17, 2020 | 81.44 | 83.13 | 81.42 | 82.35 | 8,483,853 | +1.09(+1.35%) |
Aug 14, 2020 | 81.52 | 81.77 | 80.80 | 81.26 | 6,421,438 | +0.33(+0.41%) |
Aug 13, 2020 | 81.32 | 81.62 | 80.35 | 80.92 | 7,024,978 | -0.71(-0.87%) |
Aug 12, 2020 | 79.87 | 81.69 | 79.77 | 81.63 | 9,015,819 | +2.43(+3.06%) |
Aug 11, 2020 | 78.90 | 79.73 | 78.74 | 79.20 | 8,433,287 | +0.25(+0.31%) |
Aug 10, 2020 | 79.17 | 80.06 | 78.76 | 78.96 | 8,919,627 | -0.46(-0.58%) |
Aug 07, 2020 | 79.22 | 79.49 | 78.80 | 79.42 | 6,115,600 | +0.30(+0.38%) |
Aug 06, 2020 | 79.76 | 80.04 | 78.44 | 79.12 | 8,503,043 | -0.58(-0.73%) |
Aug 05, 2020 | 80.74 | 81.03 | 79.60 | 79.70 | 8,110,911 | -0.89(-1.10%) |
Aug 04, 2020 | 81.98 | 82.08 | 80.39 | 80.59 | 9,200,750 | -1.41(-1.72%) |
Aug 03, 2020 | 81.36 | 83.05 | 81.25 | 82.00 | 8,096,499 | +0.88(+1.09%) |
Jul 31, 2020 | 81.66 | 83.12 | 79.96 | 81.12 | 17,098,760 | -0.97(-1.18%) |
Jul 30, 2020 | 82.32 | 82.68 | 81.54 | 82.09 | 7,490,055 | -0.83(-1.00%) |
Jul 29, 2020 | 82.79 | 83.25 | 82.60 | 82.91 | 6,448,632 | +0.26(+0.31%) |
Jul 28, 2020 | 82.91 | 83.44 | 82.44 | 82.66 | 6,951,936 | -0.38(-0.46%) |
Jul 27, 2020 | 82.35 | 83.67 | 82.27 | 83.04 | 5,884,685 | +0.04(+0.05%) |
Jul 24, 2020 | 83.81 | 83.92 | 82.44 | 83.00 | 6,048,091 | -0.79(-0.94%) |
Jul 23, 2020 | 83.97 | 84.55 | 83.29 | 83.79 | 5,998,167 | +0.28(+0.34%) |
Jul 22, 2020 | 83.59 | 84.00 | 82.85 | 83.50 | 5,194,260 | +0.26(+0.31%) |
Jul 21, 2020 | 85.31 | 85.31 | 83.05 | 83.25 | 9,640,602 | -1.83(-2.15%) |
Jul 20, 2020 | 86.12 | 86.54 | 84.83 | 85.08 | 5,643,191 | -1.10(-1.28%) |
Jul 17, 2020 | 85.72 | 86.56 | 85.40 | 86.18 | 8,068,450 | +0.78(+0.91%) |
Jul 16, 2020 | 85.20 | 85.67 | 84.45 | 85.40 | 4,995,371 | -0.48(-0.56%) |
Jul 15, 2020 | 85.47 | 85.88 | 84.46 | 85.88 | 6,623,710 | +1.38(+1.63%) |
Jul 14, 2020 | 82.88 | 84.70 | 82.00 | 84.50 | 7,911,160 | +1.87(+2.27%) |
Jul 13, 2020 | 82.21 | 84.07 | 81.84 | 82.63 | 10,071,799 | +0.87(+1.06%) |
Jul 10, 2020 | 82.80 | 83.03 | 81.37 | 81.76 | 7,345,391 | -0.94(-1.13%) |
Jul 09, 2020 | 83.66 | 84.25 | 81.75 | 82.70 | 6,886,972 | -1.13(-1.35%) |
Jul 08, 2020 | 84.23 | 84.92 | 83.22 | 83.83 | 7,288,748 | -0.06(-0.07%) |
Jul 07, 2020 | 83.32 | 85.02 | 83.22 | 83.89 | 7,514,129 | +0.29(+0.34%) |
Jul 06, 2020 | 84.14 | 84.27 | 82.71 | 83.60 | 8,334,813 | +0.11(+0.13%) |
Jul 02, 2020 | 83.97 | 84.43 | 82.63 | 83.49 | 7,293,638 | -0.22(-0.26%) |
Jul 01, 2020 | 83.17 | 84.14 | 82.33 | 83.71 | 7,724,651 | +0.81(+0.98%) |
Jun 30, 2020 | 81.04 | 83.49 | 80.92 | 82.90 | 9,607,009 | +1.47(+1.80%) |
Jun 29, 2020 | 81.48 | 82.18 | 80.79 | 81.43 | 7,906,485 | +0.26(+0.32%) |
Jun 26, 2020 | 81.81 | 81.93 | 80.25 | 81.17 | 17,253,096 | -0.73(-0.89%) |
Jun 25, 2020 | 80.37 | 81.97 | 79.64 | 81.90 | 7,590,818 | +1.56(+1.94%) |
Jun 24, 2020 | 81.45 | 82.04 | 79.67 | 80.34 | 10,687,769 | -1.83(-2.23%) |
Jun 23, 2020 | 83.11 | 83.68 | 81.95 | 82.17 | 7,952,754 | +0.03(+0.04%) |
Jun 22, 2020 | 81.60 | 82.16 | 80.91 | 82.13 | 7,109,930 | +0.47(+0.58%) |
Jun 19, 2020 | 82.51 | 82.92 | 80.85 | 81.66 | 10,908,304 | +0.41(+0.50%) |
Jun 18, 2020 | 80.69 | 81.44 | 80.44 | 81.26 | 5,413,467 | +0.41(+0.51%) |
Jun 17, 2020 | 81.78 | 81.99 | 80.45 | 80.84 | 7,356,096 | -0.27(-0.33%) |
Jun 16, 2020 | 80.10 | 81.23 | 78.93 | 81.11 | 11,096,143 | +2.52(+3.20%) |
Jun 15, 2020 | 77.07 | 79.39 | 76.65 | 78.60 | 8,432,635 | +0.52(+0.67%) |
Jun 12, 2020 | 79.15 | 80.00 | 76.87 | 78.07 | 9,486,100 | +0.17(+0.22%) |
Jun 11, 2020 | 80.80 | 81.81 | 77.71 | 77.90 | 14,896,261 | -3.92(-4.79%) |
Jun 10, 2020 | 81.90 | 83.89 | 81.74 | 81.82 | 13,188,232 | +0.62(+0.76%) |
Jun 09, 2020 | 80.18 | 81.62 | 80.01 | 81.21 | 11,315,765 | +1.33(+1.67%) |
Jun 08, 2020 | 78.45 | 80.23 | 78.37 | 79.87 | 7,841,204 | +0.62(+0.79%) |
Jun 05, 2020 | 78.95 | 80.67 | 78.37 | 79.25 | 11,404,637 | +0.68(+0.87%) |
Jun 04, 2020 | 76.23 | 78.93 | 76.21 | 78.56 | 11,280,478 | +1.82(+2.37%) |
Jun 03, 2020 | 77.24 | 77.26 | 75.66 | 76.75 | 10,168,936 | -0.13(-0.16%) |
Jun 02, 2020 | 76.81 | 77.43 | 76.04 | 76.87 | 11,145,401 | +0.29(+0.37%) |
Jun 01, 2020 | 77.73 | 78.58 | 76.58 | 76.59 | 10,049,495 | -1.66(-2.13%) |
May 29, 2020 | 76.84 | 78.43 | 75.66 | 78.25 | 16,321,303 | +2.23(+2.93%) |
May 28, 2020 | 76.73 | 77.00 | 76.00 | 76.02 | 10,381,395 | +0.04(+0.06%) |
May 27, 2020 | 76.45 | 76.84 | 74.78 | 75.98 | 14,837,823 | -0.62(-0.80%) |
May 26, 2020 | 78.91 | 79.01 | 76.26 | 76.59 | 14,056,579 | -1.17(-1.51%) |
May 22, 2020 | 78.42 | 78.54 | 77.46 | 77.77 | 6,521,842 | -0.78(-0.99%) |
May 21, 2020 | 77.08 | 78.64 | 76.29 | 78.55 | 12,307,457 | +1.55(+2.01%) |
May 20, 2020 | 77.79 | 78.14 | 75.91 | 77.00 | 12,624,839 | -0.01(-0.01%) |
May 19, 2020 | 77.06 | 77.39 | 75.62 | 77.01 | 11,714,743 | -0.23(-0.30%) |
May 18, 2020 | 77.68 | 79.09 | 77.10 | 77.24 | 19,306,334 | +0.64(+0.84%) |
May 15, 2020 | 76.00 | 76.97 | 75.51 | 76.59 | 16,664,271 | +0.65(+0.86%) |
May 14, 2020 | 73.99 | 76.40 | 73.83 | 75.94 | 15,840,879 | +0.90(+1.20%) |
May 13, 2020 | 76.62 | 77.89 | 74.08 | 75.04 | 27,903,502 | -1.34(-1.76%) |
May 12, 2020 | 76.00 | 77.88 | 74.70 | 76.38 | 27,818,600 | +2.16(+2.91%) |
May 11, 2020 | 71.84 | 74.69 | 70.91 | 74.22 | 22,758,260 | +3.33(+4.69%) |
May 08, 2020 | 71.28 | 71.49 | 69.62 | 70.90 | 23,910,776 | -0.22(-0.31%) |
May 07, 2020 | 73.06 | 73.33 | 70.56 | 71.11 | 14,141,475 | -1.01(-1.40%) |
May 06, 2020 | 72.85 | 74.42 | 71.98 | 72.13 | 20,182,702 | +0.04(+0.06%) |
May 05, 2020 | 70.04 | 73.02 | 69.75 | 72.09 | 12,929,601 | +2.96(+4.29%) |
May 04, 2020 | 69.43 | 69.95 | 68.50 | 69.12 | 8,091,439 | -0.83(-1.18%) |
May 01, 2020 | 69.20 | 71.12 | 67.97 | 69.95 | 15,046,660 | +0.54(+0.78%) |
Apr 30, 2020 | 70.06 | 70.30 | 68.59 | 69.41 | 18,393,182 | -1.32(-1.86%) |
Apr 29, 2020 | 70.69 | 71.56 | 69.36 | 70.73 | 9,747,522 | +0.84(+1.21%) |
Apr 28, 2020 | 72.36 | 72.59 | 69.55 | 69.88 | 9,877,226 | -1.63(-2.28%) |
Apr 27, 2020 | 70.95 | 71.71 | 70.74 | 71.51 | 10,906,458 | +0.93(+1.32%) |
Apr 24, 2020 | 69.97 | 70.65 | 69.54 | 70.58 | 8,018,774 | +1.31(+1.89%) |
Apr 23, 2020 | 69.39 | 70.79 | 69.21 | 69.27 | 9,319,833 | +0.48(+0.70%) |
Apr 22, 2020 | 68.59 | 69.62 | 68.17 | 68.79 | 8,329,512 | +0.94(+1.38%) |
Apr 21, 2020 | 69.67 | 70.06 | 67.57 | 67.86 | 11,401,318 | -3.07(-4.32%) |
Apr 20, 2020 | 70.54 | 72.05 | 69.77 | 70.92 | 10,806,809 | +0.46(+0.65%) |
Apr 17, 2020 | 70.93 | 71.60 | 69.66 | 70.46 | 12,712,914 | +1.34(+1.94%) |
Apr 16, 2020 | 69.86 | 70.69 | 68.89 | 69.12 | 12,223,496 | +0.03(+0.05%) |
Apr 15, 2020 | 67.98 | 70.12 | 67.23 | 69.09 | 10,631,991 | -0.26(-0.38%) |
Apr 14, 2020 | 68.08 | 69.96 | 67.80 | 69.35 | 13,112,524 | +2.54(+3.80%) |
Apr 13, 2020 | 67.11 | 67.67 | 65.44 | 66.81 | 11,166,231 | +0.46(+0.69%) |
Apr 09, 2020 | 65.36 | 66.63 | 65.36 | 66.35 | 11,329,409 | +0.99(+1.51%) |
Apr 08, 2020 | 63.60 | 65.71 | 62.22 | 65.36 | 14,685,381 | +2.64(+4.20%) |
Apr 07, 2020 | 65.21 | 65.37 | 62.61 | 62.72 | 13,931,283 | -0.28(-0.45%) |
Apr 06, 2020 | 63.01 | 64.28 | 61.59 | 63.01 | 12,332,289 | +1.96(+3.22%) |
Apr 03, 2020 | 62.11 | 62.77 | 60.36 | 61.04 | 9,690,798 | -1.46(-2.34%) |
Apr 02, 2020 | 60.55 | 62.81 | 59.45 | 62.51 | 9,709,013 | +1.42(+2.33%) |
Apr 01, 2020 | 60.00 | 61.56 | 59.43 | 61.08 | 15,562,679 | -2.30(-3.64%) |
Mar 31, 2020 | 62.73 | 64.83 | 61.93 | 63.39 | 24,616,556 | +0.79(+1.26%) |
Mar 30, 2020 | 62.02 | 63.43 | 61.13 | 62.60 | 12,825,659 | +2.14(+3.54%) |
Mar 27, 2020 | 59.60 | 62.45 | 58.83 | 60.46 | 14,775,745 | -0.97(-1.57%) |
Mar 26, 2020 | 57.26 | 61.82 | 57.21 | 61.43 | 19,209,372 | +4.93(+8.72%) |
Mar 25, 2020 | 56.51 | 58.80 | 54.54 | 56.50 | 24,055,652 | +0.35(+0.62%) |
Mar 24, 2020 | 56.71 | 59.75 | 55.82 | 56.15 | 22,083,540 | +2.49(+4.64%) |
Mar 23, 2020 | 56.06 | 56.37 | 52.04 | 53.66 | 23,091,034 | -3.59(-6.28%) |
Mar 20, 2020 | 60.73 | 60.73 | 55.58 | 57.26 | 22,649,924 | -1.86(-3.15%) |
Mar 19, 2020 | 57.49 | 62.27 | 54.35 | 59.12 | 23,723,510 | +0.02(+0.04%) |
Mar 18, 2020 | 58.24 | 59.40 | 53.81 | 59.10 | 28,495,092 | -1.66(-2.73%) |
Mar 17, 2020 | 62.99 | 64.65 | 58.23 | 60.75 | 27,886,692 | -1.04(-1.68%) |
Mar 16, 2020 | 65.73 | 68.37 | 61.22 | 61.79 | 25,135,770 | -9.24(-13.00%) |
Mar 13, 2020 | 69.35 | 71.82 | 67.14 | 71.03 | 26,283,644 | +5.62(+8.60%) |
Mar 12, 2020 | 65.60 | 67.63 | 64.11 | 65.40 | 23,954,314 | -5.19(-7.35%) |
Mar 11, 2020 | 71.38 | 72.08 | 69.53 | 70.59 | 12,482,112 | -2.23(-3.06%) |
Mar 10, 2020 | 73.37 | 73.40 | 69.69 | 72.82 | 15,582,728 | +1.88(+2.65%) |
Mar 09, 2020 | 69.89 | 72.67 | 68.58 | 70.94 | 18,994,592 | -2.95(-4.00%) |
Mar 06, 2020 | 73.82 | 74.68 | 72.60 | 73.90 | 15,222,027 | -1.49(-1.98%) |
Mar 05, 2020 | 74.93 | 76.30 | 74.40 | 75.39 | 11,643,669 | -0.95(-1.24%) |
Mar 04, 2020 | 74.27 | 76.43 | 74.01 | 76.33 | 19,938,744 | +3.48(+4.77%) |
Mar 03, 2020 | 74.41 | 75.63 | 71.27 | 72.86 | 15,213,117 | -0.93(-1.26%) |
Mar 02, 2020 | 71.55 | 73.86 | 69.51 | 73.79 | 14,628,306 | +2.48(+3.48%) |
Feb 28, 2020 | 68.88 | 71.31 | 67.87 | 71.31 | 22,188,138 | +0.24(+0.34%) |
Feb 27, 2020 | 71.71 | 74.42 | 70.05 | 71.07 | 17,042,846 | -2.49(-3.38%) |
Feb 26, 2020 | 73.73 | 75.86 | 73.37 | 73.56 | 11,763,314 | -0.64(-0.86%) |
Feb 25, 2020 | 77.64 | 77.76 | 73.31 | 74.20 | 13,653,361 | -3.29(-4.25%) |
Feb 24, 2020 | 76.68 | 78.10 | 76.66 | 77.49 | 12,863,115 | -1.51(-1.92%) |
Feb 21, 2020 | 78.17 | 79.47 | 77.69 | 79.01 | 8,026,706 | +0.61(+0.77%) |
Feb 20, 2020 | 78.15 | 78.53 | 77.03 | 78.40 | 6,542,092 | +0.07(+0.10%) |
Feb 19, 2020 | 78.02 | 78.86 | 77.39 | 78.32 | 7,630,411 | +0.44(+0.57%) |
Feb 18, 2020 | 77.93 | 78.62 | 77.59 | 77.88 | 11,305,945 | -0.37(-0.47%) |
Feb 14, 2020 | 79.23 | 79.29 | 78.02 | 78.25 | 13,432,572 | -1.08(-1.36%) |
Feb 13, 2020 | 80.58 | 81.00 | 79.23 | 79.33 | 12,752,574 | -2.03(-2.50%) |
Feb 12, 2020 | 79.85 | 81.42 | 79.63 | 81.36 | 12,724,268 | +1.49(+1.86%) |
Feb 11, 2020 | 79.25 | 80.77 | 79.05 | 79.87 | 12,839,015 | +1.04(+1.32%) |
Feb 10, 2020 | 76.84 | 79.45 | 76.63 | 78.83 | 16,822,084 | +2.05(+2.67%) |
Feb 07, 2020 | 74.66 | 77.36 | 73.95 | 76.78 | 22,945,482 | +4.25(+5.86%) |
Feb 06, 2020 | 73.12 | 73.18 | 71.73 | 72.53 | 9,320,752 | +0.46(+0.63%) |
Feb 05, 2020 | 70.77 | 72.50 | 70.62 | 72.07 | 12,042,858 | +1.89(+2.69%) |
Feb 04, 2020 | 69.55 | 70.48 | 69.55 | 70.19 | 9,914,575 | +1.71(+2.50%) |
Feb 03, 2020 | 67.65 | 68.72 | 67.32 | 68.47 | 12,192,605 | +1.06(+1.58%) |
Jan 31, 2020 | 67.84 | 67.99 | 66.90 | 67.41 | 16,671,092 | -0.63(-0.93%) |
Jan 30, 2020 | 68.71 | 68.88 | 67.54 | 68.04 | 13,031,629 | -1.18(-1.71%) |
Jan 29, 2020 | 69.72 | 69.89 | 69.16 | 69.22 | 6,854,942 | -0.47(-0.68%) |
Jan 28, 2020 | 70.71 | 70.71 | 69.59 | 69.70 | 10,350,118 | -0.21(-0.30%) |
Jan 27, 2020 | 70.93 | 71.49 | 69.89 | 69.90 | 16,607,691 | +0.40(+0.57%) |
Jan 24, 2020 | 71.08 | 71.12 | 68.86 | 69.50 | 15,884,178 | -1.44(-2.03%) |
Jan 23, 2020 | 72.42 | 72.44 | 70.71 | 70.94 | 14,742,311 | -1.61(-2.22%) |
Jan 22, 2020 | 73.24 | 73.36 | 72.51 | 72.56 | 7,738,210 | -0.65(-0.89%) |
Jan 21, 2020 | 72.95 | 73.66 | 72.86 | 73.21 | 16,288,740 | -0.01(-0.01%) |
Jan 17, 2020 | 74.15 | 74.27 | 73.04 | 73.21 | 12,166,444 | -1.05(-1.41%) |
Jan 16, 2020 | 74.30 | 74.70 | 73.98 | 74.26 | 8,501,537 | +0.00(+0.00%) |
Jan 15, 2020 | 73.36 | 74.78 | 73.36 | 74.26 | 10,204,615 | +0.88(+1.20%) |
Jan 14, 2020 | 72.47 | 73.57 | 72.19 | 73.38 | 10,669,580 | +0.72(+0.98%) |
Jan 13, 2020 | 73.47 | 73.47 | 72.17 | 72.67 | 11,319,555 | -0.44(-0.61%) |
Jan 10, 2020 | 74.07 | 74.12 | 72.92 | 73.11 | 10,456,398 | -0.94(-1.27%) |
Jan 09, 2020 | 73.89 | 74.07 | 73.10 | 74.05 | 9,158,280 | +0.57(+0.77%) |
Jan 08, 2020 | 73.18 | 73.93 | 72.95 | 73.49 | 9,376,279 | +0.52(+0.71%) |
Jan 07, 2020 | 73.00 | 73.50 | 72.45 | 72.97 | 8,823,042 | -0.42(-0.57%) |
Jan 06, 2020 | 72.42 | 73.57 | 72.22 | 73.39 | 8,267,214 | +0.57(+0.79%) |
Jan 03, 2020 | 72.38 | 73.38 | 72.16 | 72.81 | 7,296,187 | -0.70(-0.95%) |
Jan 02, 2020 | 73.13 | 73.53 | 72.66 | 73.51 | 6,869,596 | +0.83(+1.14%) |
Dec 31, 2019 | 72.41 | 72.73 | 72.14 | 72.68 | 5,728,385 | +0.02(+0.02%) |
Dec 30, 2019 | 73.24 | 73.66 | 72.37 | 72.67 | 8,545,293 | -0.56(-0.76%) |
Dec 27, 2019 | 73.86 | 74.11 | 72.92 | 73.22 | 4,979,689 | -0.52(-0.70%) |
Dec 26, 2019 | 74.04 | 74.47 | 73.43 | 73.74 | 4,954,006 | -0.02(-0.02%) |
Dec 24, 2019 | 74.21 | 74.21 | 73.41 | 73.76 | 2,191,268 | -0.33(-0.44%) |
Dec 23, 2019 | 73.49 | 74.27 | 73.33 | 74.09 | 7,196,103 | +0.79(+1.08%) |
Dec 20, 2019 | 74.21 | 75.51 | 73.18 | 73.30 | 23,310,668 | +0.43(+0.59%) |
Dec 19, 2019 | 73.62 | 73.62 | 72.70 | 72.87 | 6,635,438 | -0.46(-0.63%) |
Dec 18, 2019 | 73.92 | 74.03 | 73.08 | 73.33 | 7,906,094 | -0.62(-0.83%) |
Dec 17, 2019 | 73.88 | 74.02 | 73.12 | 73.95 | 10,659,098 | +0.53(+0.73%) |
Dec 16, 2019 | 72.55 | 73.98 | 72.45 | 73.41 | 8,190,153 | +1.31(+1.81%) |
Dec 13, 2019 | 72.88 | 73.13 | 71.69 | 72.11 | 7,279,863 | -0.73(-1.00%) |
Dec 12, 2019 | 71.22 | 73.01 | 71.21 | 72.84 | 7,626,262 | +1.67(+2.34%) |
Dec 11, 2019 | 71.17 | 71.63 | 70.79 | 71.17 | 8,924,844 | +0.11(+0.16%) |
Dec 10, 2019 | 71.35 | 71.38 | 70.77 | 71.06 | 9,521,320 | +0.10(+0.14%) |
Dec 09, 2019 | 71.60 | 72.01 | 70.91 | 70.96 | 6,800,330 | -0.44(-0.62%) |
Dec 06, 2019 | 71.59 | 72.00 | 71.24 | 71.40 | 7,364,039 | +0.21(+0.30%) |
Dec 05, 2019 | 71.62 | 71.62 | 70.81 | 71.19 | 7,396,955 | -0.39(-0.55%) |
Dec 04, 2019 | 70.74 | 71.87 | 70.70 | 71.58 | 7,521,803 | +1.03(+1.45%) |
Dec 03, 2019 | 70.56 | 70.99 | 70.26 | 70.56 | 12,267,716 | -0.89(-1.24%) |
Dec 02, 2019 | 72.11 | 72.26 | 71.42 | 71.44 | 7,951,130 | -0.57(-0.80%) |
Nov 29, 2019 | 72.24 | 72.31 | 71.60 | 72.02 | 3,706,566 | -0.49(-0.68%) |
Nov 27, 2019 | 72.12 | 72.90 | 71.92 | 72.51 | 5,743,247 | +0.32(+0.44%) |
Nov 26, 2019 | 72.36 | 72.39 | 71.36 | 72.19 | 7,834,764 | +0.15(+0.21%) |
Nov 25, 2019 | 71.29 | 72.14 | 70.65 | 72.04 | 11,599,653 | +1.40(+1.99%) |
Nov 22, 2019 | 71.12 | 71.25 | 70.03 | 70.64 | 9,483,191 | -0.39(-0.54%) |
Nov 21, 2019 | 71.25 | 71.31 | 70.23 | 71.02 | 11,708,486 | -0.56(-0.78%) |
Nov 20, 2019 | 72.83 | 72.83 | 71.04 | 71.58 | 13,318,386 | -1.49(-2.04%) |
Nov 19, 2019 | 73.27 | 74.22 | 72.99 | 73.08 | 9,142,159 | +0.24(+0.33%) |
Nov 18, 2019 | 72.52 | 73.40 | 72.50 | 72.84 | 7,031,763 | +0.08(+0.11%) |
Nov 15, 2019 | 72.32 | 73.22 | 71.63 | 72.76 | 9,795,777 | +0.82(+1.14%) |
Nov 14, 2019 | 70.99 | 72.03 | 70.54 | 71.94 | 6,609,368 | +0.80(+1.12%) |
Nov 13, 2019 | 70.38 | 71.64 | 70.05 | 71.14 | 7,324,059 | +0.18(+0.25%) |
Nov 12, 2019 | 70.27 | 72.47 | 70.23 | 70.96 | 14,818,480 | +0.64(+0.91%) |
Nov 11, 2019 | 69.73 | 70.33 | 68.87 | 70.32 | 10,630,270 | +0.37(+0.53%) |
Nov 08, 2019 | 67.40 | 70.15 | 67.39 | 69.95 | 13,844,409 | +2.63(+3.90%) |
Nov 07, 2019 | 67.49 | 67.80 | 66.56 | 67.32 | 7,992,115 | -0.06(-0.09%) |
Nov 06, 2019 | 67.12 | 67.52 | 65.96 | 67.38 | 11,332,295 | +0.20(+0.29%) |
Nov 05, 2019 | 68.27 | 68.46 | 66.88 | 67.18 | 9,105,221 | -0.94(-1.39%) |
Nov 04, 2019 | 68.09 | 68.40 | 67.43 | 68.13 | 11,117,549 | +1.02(+1.52%) |
Nov 01, 2019 | 65.70 | 67.46 | 64.96 | 67.11 | 16,270,299 | +1.81(+2.77%) |
Oct 31, 2019 | 65.43 | 65.46 | 64.64 | 65.30 | 12,189,468 | -0.09(-0.14%) |
Oct 30, 2019 | 64.45 | 65.50 | 64.04 | 65.39 | 8,797,485 | +0.98(+1.52%) |
Oct 29, 2019 | 64.12 | 64.64 | 63.69 | 64.42 | 7,786,013 | +0.11(+0.18%) |
Oct 28, 2019 | 62.94 | 64.34 | 62.79 | 64.30 | 8,705,060 | +1.48(+2.35%) |
Oct 25, 2019 | 62.71 | 63.04 | 62.57 | 62.82 | 6,696,353 | -0.22(-0.35%) |
Oct 24, 2019 | 63.90 | 63.94 | 62.59 | 63.04 | 7,713,305 | -0.78(-1.22%) |
Oct 23, 2019 | 63.86 | 64.05 | 63.36 | 63.82 | 7,547,048 | -0.10(-0.15%) |
Oct 22, 2019 | 64.07 | 64.57 | 63.82 | 63.92 | 8,361,174 | +0.47(+0.74%) |
Oct 21, 2019 | 63.11 | 63.90 | 62.26 | 63.46 | 9,601,481 | +0.69(+1.10%) |
Oct 18, 2019 | 61.76 | 63.34 | 61.74 | 62.77 | 11,549,717 | +1.08(+1.76%) |
Oct 17, 2019 | 61.56 | 62.54 | 61.28 | 61.68 | 8,963,586 | +0.32(+0.52%) |
Oct 16, 2019 | 61.06 | 61.55 | 61.03 | 61.36 | 10,244,354 | +0.21(+0.34%) |
Oct 15, 2019 | 60.91 | 61.55 | 60.58 | 61.16 | 7,520,140 | +0.61(+1.00%) |
Oct 14, 2019 | 60.46 | 60.89 | 60.25 | 60.55 | 6,237,130 | +0.11(+0.18%) |
Oct 11, 2019 | 60.72 | 61.03 | 60.39 | 60.44 | 8,744,729 | +0.21(+0.34%) |
Oct 10, 2019 | 59.24 | 60.38 | 59.23 | 60.24 | 9,209,422 | +0.93(+1.57%) |
Oct 09, 2019 | 59.93 | 60.37 | 59.27 | 59.31 | 7,239,297 | -0.19(-0.31%) |
Oct 08, 2019 | 59.78 | 60.48 | 59.40 | 59.49 | 7,706,149 | -0.65(-1.08%) |
Oct 07, 2019 | 60.46 | 60.90 | 59.94 | 60.14 | 7,171,161 | -0.27(-0.44%) |
Oct 04, 2019 | 60.05 | 60.73 | 59.83 | 60.41 | 8,667,198 | +0.66(+1.10%) |
Oct 03, 2019 | 58.30 | 59.82 | 58.29 | 59.75 | 7,763,293 | +1.39(+2.38%) |
Oct 02, 2019 | 58.98 | 59.06 | 57.91 | 58.36 | 10,375,027 | -0.89(-1.50%) |