Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.93 | 74.20 | 73.88 | 73.92 | 23,455,646 | +0.17(+0.24%) |
May 27, 2021 | 73.72 | 73.88 | 73.52 | 73.74 | 17,727,444 | +0.14(+0.19%) |
May 26, 2021 | 73.57 | 73.73 | 73.48 | 73.61 | 13,922,768 | -0.05(-0.06%) |
May 25, 2021 | 73.86 | 73.93 | 73.53 | 73.65 | 15,680,032 | +0.02(+0.02%) |
May 24, 2021 | 73.39 | 73.72 | 73.34 | 73.63 | 13,514,473 | +0.45(+0.61%) |
May 21, 2021 | 73.32 | 73.35 | 72.94 | 73.19 | 29,253,586 | +0.10(+0.14%) |
May 20, 2021 | 72.60 | 73.20 | 72.58 | 73.08 | 23,675,240 | +0.95(+1.32%) |
May 19, 2021 | 71.87 | 72.42 | 71.53 | 72.13 | 33,234,138 | -0.64(-0.88%) |
May 18, 2021 | 73.19 | 73.22 | 72.77 | 72.77 | 18,072,858 | +0.16(+0.21%) |
May 17, 2021 | 72.33 | 72.63 | 72.27 | 72.62 | 18,264,844 | -0.14(-0.19%) |
May 14, 2021 | 72.25 | 72.83 | 72.21 | 72.76 | 20,341,454 | +1.20(+1.67%) |
May 13, 2021 | 71.05 | 71.71 | 71.02 | 71.56 | 39,595,296 | +0.53(+0.75%) |
May 12, 2021 | 71.69 | 72.01 | 70.88 | 71.03 | 35,651,400 | -1.15(-1.60%) |
May 11, 2021 | 71.81 | 72.34 | 71.71 | 72.18 | 37,863,000 | -0.96(-1.31%) |
May 10, 2021 | 73.77 | 73.77 | 73.08 | 73.14 | 18,649,790 | -0.39(-0.53%) |
May 07, 2021 | 72.84 | 73.57 | 72.76 | 73.53 | 25,513,108 | +0.82(+1.13%) |
May 06, 2021 | 72.21 | 72.74 | 71.98 | 72.71 | 23,547,080 | +0.59(+0.82%) |
May 05, 2021 | 72.01 | 72.27 | 71.75 | 72.12 | 19,672,614 | +0.97(+1.36%) |
May 04, 2021 | 71.43 | 71.61 | 70.79 | 71.15 | 31,908,988 | -1.07(-1.48%) |
May 03, 2021 | 72.01 | 72.30 | 71.85 | 72.22 | 23,382,004 | +0.79(+1.10%) |
Apr 30, 2021 | 71.90 | 72.01 | 71.17 | 71.43 | 31,659,148 | -0.91(-1.25%) |
Apr 29, 2021 | 72.55 | 72.59 | 71.89 | 72.33 | 17,945,856 | +0.03(+0.04%) |
Apr 28, 2021 | 72.07 | 72.48 | 72.01 | 72.31 | 15,624,990 | +0.18(+0.25%) |
Apr 27, 2021 | 72.01 | 72.18 | 71.91 | 72.12 | 14,885,338 | -0.24(-0.33%) |
Apr 26, 2021 | 72.33 | 72.45 | 72.24 | 72.36 | 15,366,374 | +0.05(+0.08%) |
Apr 23, 2021 | 71.83 | 72.45 | 71.81 | 72.31 | 20,349,342 | +0.73(+1.02%) |
Apr 22, 2021 | 71.98 | 72.04 | 71.46 | 71.58 | 24,798,840 | -0.24(-0.33%) |
Apr 21, 2021 | 70.94 | 71.84 | 70.93 | 71.81 | 17,076,134 | +0.73(+1.03%) |
Apr 20, 2021 | 71.55 | 71.63 | 70.92 | 71.08 | 32,335,748 | -1.30(-1.79%) |
Apr 19, 2021 | 72.58 | 72.63 | 72.18 | 72.38 | 16,627,280 | -0.13(-0.18%) |
Apr 16, 2021 | 72.26 | 72.53 | 72.15 | 72.51 | 18,654,046 | +0.52(+0.72%) |
Apr 15, 2021 | 71.84 | 72.01 | 71.77 | 71.99 | 22,393,402 | +0.59(+0.83%) |
Apr 14, 2021 | 71.37 | 71.65 | 71.33 | 71.39 | 14,302,476 | +0.05(+0.08%) |
Apr 13, 2021 | 71.03 | 71.36 | 70.98 | 71.34 | 13,901,457 | +0.41(+0.58%) |
Apr 12, 2021 | 71.03 | 71.09 | 70.82 | 70.93 | 15,013,531 | -0.39(-0.55%) |
Apr 09, 2021 | 71.05 | 71.37 | 71.05 | 71.32 | 17,857,740 | +0.22(+0.31%) |
Apr 08, 2021 | 71.02 | 71.21 | 70.89 | 71.10 | 16,952,430 | +0.40(+0.57%) |
Apr 07, 2021 | 70.57 | 70.80 | 70.51 | 70.70 | 15,691,443 | +0.15(+0.21%) |
Apr 06, 2021 | 70.46 | 70.66 | 70.38 | 70.55 | 20,772,488 | -0.76(-1.06%) |
Apr 05, 2021 | 70.86 | 71.37 | 70.74 | 71.31 | 22,242,876 | +1.02(+1.46%) |
Apr 01, 2021 | 69.74 | 70.35 | 69.69 | 70.29 | 28,773,548 | +0.91(+1.30%) |
Mar 31, 2021 | 69.39 | 69.71 | 69.34 | 69.38 | 35,202,448 | -0.30(-0.43%) |
Mar 30, 2021 | 69.39 | 69.74 | 69.33 | 69.68 | 16,815,642 | -0.09(-0.13%) |
Mar 29, 2021 | 69.63 | 69.89 | 69.43 | 69.77 | 20,100,826 | -0.27(-0.39%) |
Mar 26, 2021 | 69.39 | 70.07 | 69.38 | 70.05 | 29,942,638 | +0.90(+1.30%) |
Mar 25, 2021 | 68.59 | 69.19 | 68.43 | 69.15 | 27,538,292 | +0.51(+0.75%) |
Mar 24, 2021 | 68.80 | 69.12 | 68.63 | 68.64 | 22,654,636 | -0.35(-0.50%) |
Mar 23, 2021 | 69.48 | 69.58 | 68.90 | 68.99 | 24,619,924 | -0.97(-1.39%) |
Mar 22, 2021 | 69.77 | 70.13 | 69.72 | 69.96 | 30,594,936 | +0.06(+0.09%) |
Mar 19, 2021 | 69.69 | 69.97 | 69.28 | 69.89 | 34,408,056 | +0.19(+0.28%) |
Mar 18, 2021 | 69.99 | 70.47 | 69.69 | 69.70 | 25,345,094 | -0.64(-0.91%) |
Mar 17, 2021 | 69.69 | 70.42 | 69.61 | 70.34 | 17,829,966 | +0.41(+0.59%) |
Mar 16, 2021 | 69.98 | 70.03 | 69.81 | 69.93 | 18,221,054 | +0.12(+0.17%) |
Mar 15, 2021 | 69.66 | 69.85 | 69.24 | 69.81 | 18,940,038 | +0.05(+0.08%) |
Mar 12, 2021 | 69.21 | 69.78 | 69.18 | 69.76 | 17,870,862 | +0.17(+0.25%) |
Mar 11, 2021 | 69.44 | 69.70 | 69.27 | 69.58 | 16,933,604 | +0.37(+0.53%) |
Mar 10, 2021 | 69.23 | 69.31 | 68.89 | 69.22 | 21,287,516 | +0.29(+0.42%) |
Mar 09, 2021 | 68.75 | 69.06 | 68.64 | 68.92 | 20,842,808 | +0.91(+1.34%) |
Mar 08, 2021 | 67.96 | 68.49 | 67.80 | 68.01 | 27,426,696 | -0.24(-0.35%) |
Mar 05, 2021 | 68.23 | 68.36 | 67.27 | 68.25 | 32,471,310 | +0.44(+0.65%) |
Mar 04, 2021 | 68.52 | 68.80 | 67.42 | 67.81 | 37,726,564 | -0.65(-0.95%) |
Mar 03, 2021 | 68.67 | 68.96 | 68.36 | 68.46 | 22,806,686 | -0.42(-0.61%) |
Mar 02, 2021 | 68.90 | 69.12 | 68.69 | 68.88 | 24,281,652 | -0.07(-0.11%) |
Mar 01, 2021 | 68.49 | 69.01 | 68.46 | 68.95 | 26,537,792 | +1.27(+1.88%) |
Feb 26, 2021 | 68.46 | 68.46 | 67.63 | 67.68 | 53,361,948 | -0.97(-1.41%) |
Feb 25, 2021 | 69.96 | 70.12 | 68.53 | 68.65 | 40,363,696 | -1.19(-1.70%) |
Feb 24, 2021 | 69.19 | 69.91 | 69.02 | 69.84 | 23,923,732 | +0.22(+0.32%) |
Feb 23, 2021 | 69.47 | 69.84 | 68.86 | 69.62 | 27,353,992 | +0.06(+0.09%) |
Feb 22, 2021 | 69.52 | 69.98 | 69.47 | 69.55 | 21,341,092 | -0.17(-0.25%) |
Feb 19, 2021 | 69.81 | 70.04 | 69.63 | 69.73 | 16,361,903 | +0.20(+0.29%) |
Feb 18, 2021 | 69.36 | 69.57 | 69.03 | 69.53 | 20,986,704 | -0.35(-0.50%) |
Feb 17, 2021 | 69.77 | 69.98 | 69.51 | 69.87 | 21,019,820 | -0.41(-0.59%) |
Feb 16, 2021 | 70.41 | 70.57 | 70.16 | 70.29 | 22,117,302 | +0.50(+0.72%) |
Feb 12, 2021 | 69.21 | 69.82 | 69.20 | 69.78 | 13,064,043 | +0.38(+0.55%) |
Feb 11, 2021 | 69.31 | 69.41 | 69.04 | 69.40 | 13,465,788 | +0.47(+0.68%) |
Feb 10, 2021 | 69.38 | 69.44 | 68.65 | 68.93 | 16,841,730 | -0.24(-0.34%) |
Feb 09, 2021 | 68.90 | 69.22 | 68.82 | 69.17 | 17,865,608 | +0.38(+0.55%) |
Feb 08, 2021 | 68.81 | 68.98 | 68.61 | 68.80 | 17,940,020 | +0.48(+0.70%) |
Feb 05, 2021 | 68.23 | 68.36 | 67.96 | 68.32 | 11,980,140 | +0.42(+0.62%) |
Feb 04, 2021 | 67.57 | 67.90 | 67.51 | 67.90 | 11,482,313 | +0.07(+0.11%) |
Feb 03, 2021 | 67.69 | 67.86 | 67.50 | 67.83 | 12,406,951 | +0.16(+0.24%) |
Feb 02, 2021 | 67.35 | 67.72 | 67.19 | 67.66 | 22,295,334 | +0.68(+1.01%) |
Feb 01, 2021 | 67.01 | 67.05 | 66.69 | 66.99 | 25,417,866 | +0.79(+1.19%) |
Jan 29, 2021 | 66.79 | 66.99 | 65.84 | 66.20 | 46,091,636 | -1.40(-2.07%) |
Jan 28, 2021 | 67.34 | 67.98 | 67.28 | 67.60 | 29,151,912 | +0.43(+0.64%) |
Jan 27, 2021 | 67.48 | 67.88 | 66.92 | 67.17 | 34,167,472 | -1.57(-2.29%) |
Jan 26, 2021 | 68.74 | 68.82 | 68.49 | 68.74 | 15,500,957 | +0.10(+0.15%) |
Jan 25, 2021 | 68.20 | 68.65 | 67.80 | 68.64 | 23,782,136 | -0.08(-0.12%) |
Jan 22, 2021 | 68.46 | 68.84 | 68.43 | 68.72 | 20,618,130 | -0.33(-0.48%) |
Jan 21, 2021 | 69.04 | 69.11 | 68.62 | 69.05 | 22,428,390 | +0.05(+0.08%) |
Jan 20, 2021 | 68.63 | 69.01 | 68.50 | 69.00 | 15,767,541 | +0.47(+0.68%) |
Jan 19, 2021 | 68.56 | 68.60 | 68.25 | 68.53 | 22,047,992 | +0.49(+0.73%) |
Jan 15, 2021 | 68.23 | 68.37 | 67.64 | 68.04 | 29,914,424 | -1.08(-1.56%) |
Jan 14, 2021 | 68.78 | 69.27 | 68.77 | 69.12 | 24,721,942 | +0.55(+0.80%) |
Jan 13, 2021 | 68.55 | 68.73 | 68.42 | 68.57 | 17,037,914 | -0.09(-0.13%) |
Jan 12, 2021 | 68.29 | 68.70 | 68.10 | 68.66 | 22,868,972 | +0.31(+0.45%) |
Jan 11, 2021 | 67.99 | 68.55 | 67.97 | 68.35 | 25,359,110 | -0.91(-1.31%) |
Jan 08, 2021 | 69.12 | 69.25 | 68.54 | 69.25 | 27,635,732 | +0.64(+0.93%) |
Jan 07, 2021 | 68.45 | 68.71 | 68.38 | 68.61 | 20,540,448 | +0.07(+0.11%) |
Jan 06, 2021 | 67.95 | 68.88 | 67.87 | 68.54 | 27,805,054 | +0.78(+1.15%) |
Jan 05, 2021 | 67.29 | 67.93 | 67.23 | 67.76 | 21,595,510 | +0.69(+1.04%) |
Jan 04, 2021 | 68.03 | 68.06 | 66.80 | 67.07 | 29,200,942 | +0.35(+0.52%) |
Dec 31, 2020 | 66.72 | 66.72 | 66.72 | 16,563,722 | -0.51(-0.76%) | |
Dec 30, 2020 | 67.50 | 67.67 | 67.19 | 67.23 | 16,563,722 | +0.09(+0.14%) |
Dec 29, 2020 | 67.49 | 67.54 | 67.05 | 67.14 | 19,182,076 | +0.43(+0.64%) |
Dec 28, 2020 | 66.87 | 66.89 | 66.62 | 66.71 | 12,184,305 | +0.54(+0.82%) |
Dec 24, 2020 | 66.12 | 66.24 | 66.02 | 66.17 | 7,931,244 | +0.03(+0.04%) |
Dec 23, 2020 | 66.00 | 66.24 | 65.94 | 66.14 | 14,847,115 | +0.70(+1.08%) |
Dec 22, 2020 | 65.47 | 65.54 | 65.24 | 65.44 | 22,258,704 | -0.16(-0.25%) |
Dec 21, 2020 | 64.83 | 65.76 | 64.63 | 65.60 | 34,432,968 | -0.85(-1.28%) |
Dec 18, 2020 | 66.76 | 66.77 | 66.35 | 66.45 | 29,927,548 | -0.35(-0.52%) |
Dec 17, 2020 | 66.91 | 67.01 | 66.74 | 66.80 | 20,375,836 | +0.47(+0.70%) |
Dec 16, 2020 | 66.18 | 66.41 | 65.98 | 66.34 | 17,077,250 | +0.26(+0.39%) |
Dec 15, 2020 | 65.68 | 66.13 | 65.58 | 66.08 | 26,327,398 | +0.67(+1.02%) |
Dec 14, 2020 | 65.81 | 65.90 | 65.37 | 65.41 | 28,974,556 | +0.04(+0.06%) |
Dec 11, 2020 | 65.17 | 65.38 | 64.98 | 65.37 | 24,083,634 | -0.20(-0.30%) |
Dec 10, 2020 | 65.13 | 65.71 | 65.13 | 65.57 | 22,933,568 | +0.09(+0.14%) |
Dec 09, 2020 | 65.79 | 65.79 | 65.06 | 65.48 | 20,261,160 | +0.09(+0.14%) |
Dec 08, 2020 | 65.01 | 65.43 | 65.01 | 65.39 | 13,722,531 | +0.23(+0.35%) |
Dec 07, 2020 | 65.23 | 65.41 | 65.01 | 65.16 | 21,572,552 | -0.53(-0.81%) |
Dec 04, 2020 | 65.52 | 65.71 | 65.49 | 65.70 | 20,930,290 | +0.55(+0.85%) |
Dec 03, 2020 | 65.26 | 65.45 | 65.03 | 65.15 | 18,221,436 | +0.11(+0.17%) |
Dec 02, 2020 | 64.71 | 65.10 | 64.67 | 65.04 | 23,037,806 | +0.01(+0.01%) |
Dec 01, 2020 | 64.61 | 65.08 | 64.57 | 65.03 | 32,970,468 | +1.49(+2.35%) |
Nov 30, 2020 | 64.72 | 64.78 | 63.48 | 63.53 | 50,952,760 | -1.41(-2.18%) |
Nov 27, 2020 | 64.65 | 65.00 | 64.64 | 64.95 | 13,072,156 | +0.44(+0.69%) |
Nov 25, 2020 | 64.20 | 64.67 | 64.08 | 64.50 | 21,216,044 | -0.08(-0.13%) |
Nov 24, 2020 | 64.22 | 64.65 | 64.15 | 64.58 | 25,836,400 | +0.96(+1.51%) |
Nov 23, 2020 | 63.94 | 64.01 | 63.41 | 63.62 | 15,833,845 | -0.09(-0.14%) |
Nov 20, 2020 | 63.51 | 63.80 | 63.44 | 63.71 | 20,506,186 | +0.19(+0.30%) |
Nov 19, 2020 | 63.07 | 63.57 | 62.96 | 63.52 | 26,552,628 | +0.44(+0.70%) |
Nov 18, 2020 | 63.51 | 63.71 | 63.08 | 63.08 | 16,578,109 | -0.34(-0.53%) |
Nov 17, 2020 | 63.25 | 63.60 | 63.09 | 63.42 | 20,509,074 | -0.06(-0.10%) |
Nov 16, 2020 | 63.46 | 63.52 | 63.13 | 63.48 | 22,405,580 | +0.65(+1.04%) |
Nov 13, 2020 | 62.27 | 62.86 | 62.24 | 62.83 | 23,847,568 | +0.95(+1.54%) |
Nov 12, 2020 | 62.27 | 62.46 | 61.73 | 61.88 | 26,584,188 | -0.91(-1.46%) |
Nov 11, 2020 | 62.71 | 62.83 | 62.53 | 62.79 | 18,340,394 | +0.53(+0.84%) |
Nov 10, 2020 | 62.25 | 62.60 | 62.08 | 62.27 | 41,044,160 | +0.55(+0.90%) |
Nov 09, 2020 | 62.82 | 62.84 | 61.69 | 61.71 | 48,146,988 | +1.75(+2.92%) |
Nov 06, 2020 | 60.06 | 60.22 | 59.86 | 59.96 | 24,269,354 | +0.13(+0.21%) |
Nov 05, 2020 | 59.78 | 59.94 | 59.48 | 59.84 | 31,498,856 | +1.40(+2.40%) |
Nov 04, 2020 | 58.05 | 58.93 | 57.82 | 58.43 | 29,249,158 | +0.63(+1.10%) |
Nov 03, 2020 | 57.43 | 58.01 | 57.36 | 57.80 | 29,231,882 | +1.48(+2.62%) |
Nov 02, 2020 | 56.22 | 56.37 | 55.93 | 56.32 | 26,928,696 | +0.72(+1.30%) |
Oct 30, 2020 | 55.64 | 55.73 | 55.22 | 55.60 | 39,627,876 | -0.29(-0.52%) |
Oct 29, 2020 | 55.66 | 56.07 | 55.37 | 55.89 | 34,116,468 | +0.26(+0.47%) |
Oct 28, 2020 | 56.07 | 56.19 | 55.58 | 55.63 | 39,895,800 | -1.71(-2.99%) |
Oct 27, 2020 | 57.69 | 57.71 | 57.26 | 57.34 | 21,660,046 | -0.45(-0.78%) |
Oct 26, 2020 | 58.11 | 58.18 | 57.44 | 57.79 | 19,593,980 | -1.06(-1.80%) |
Oct 23, 2020 | 58.82 | 58.85 | 58.49 | 58.85 | 21,347,770 | +0.38(+0.65%) |
Oct 22, 2020 | 58.36 | 58.57 | 58.06 | 58.47 | 22,672,354 | +0.05(+0.08%) |
Oct 21, 2020 | 58.61 | 58.91 | 58.41 | 58.42 | 23,959,056 | -0.28(-0.48%) |
Oct 20, 2020 | 58.84 | 59.03 | 58.69 | 58.71 | 25,691,428 | +0.29(+0.50%) |
Oct 19, 2020 | 58.95 | 59.02 | 58.34 | 58.42 | 16,271,174 | -0.22(-0.37%) |
Oct 16, 2020 | 58.55 | 58.89 | 58.50 | 58.63 | 17,437,308 | +0.27(+0.47%) |
Oct 15, 2020 | 57.91 | 58.42 | 57.89 | 58.36 | 22,780,594 | -0.70(-1.18%) |
Oct 14, 2020 | 59.35 | 59.45 | 59.00 | 59.06 | 14,512,945 | -0.10(-0.17%) |
Oct 13, 2020 | 59.34 | 59.34 | 59.04 | 59.16 | 17,954,084 | -0.67(-1.12%) |
Oct 12, 2020 | 59.62 | 59.87 | 59.56 | 59.83 | 10,683,917 | +0.34(+0.58%) |
Oct 09, 2020 | 59.33 | 59.53 | 59.25 | 59.48 | 24,491,728 | +0.46(+0.78%) |
Oct 08, 2020 | 58.88 | 59.04 | 58.81 | 59.02 | 14,779,106 | +0.41(+0.70%) |
Oct 07, 2020 | 58.52 | 58.69 | 58.41 | 58.62 | 18,831,886 | +0.50(+0.86%) |
Oct 06, 2020 | 58.79 | 58.82 | 58.00 | 58.12 | 25,286,602 | -0.62(-1.06%) |
Oct 05, 2020 | 58.33 | 58.76 | 58.32 | 58.74 | 16,080,943 | +0.88(+1.52%) |
Oct 02, 2020 | 57.27 | 58.00 | 57.24 | 57.86 | 27,919,014 | -0.12(-0.20%) |
Oct 01, 2020 | 57.96 | 58.03 | 57.64 | 57.98 | 36,731,508 | +0.34(+0.58%) |
Sep 30, 2020 | 57.71 | 58.08 | 57.44 | 57.65 | 40,945,244 | -0.28(-0.48%) |
Sep 29, 2020 | 57.99 | 58.17 | 57.71 | 57.93 | 17,852,230 | -0.06(-0.11%) |
Sep 28, 2020 | 57.86 | 58.01 | 57.76 | 57.99 | 19,988,152 | +0.86(+1.51%) |
Sep 25, 2020 | 56.45 | 57.15 | 56.28 | 57.13 | 26,699,148 | +0.19(+0.33%) |
Sep 24, 2020 | 56.85 | 57.31 | 56.56 | 56.94 | 27,863,102 | -0.05(-0.10%) |
Sep 23, 2020 | 57.82 | 57.85 | 56.93 | 56.99 | 20,234,414 | -0.48(-0.84%) |
Sep 22, 2020 | 57.49 | 57.56 | 56.95 | 57.47 | 17,457,532 | -0.02(-0.03%) |
Sep 21, 2020 | 57.52 | 57.56 | 56.88 | 57.49 | 44,087,336 | -1.49(-2.53%) |
Sep 18, 2020 | 59.29 | 59.32 | 58.79 | 58.99 | 30,803,058 | -0.48(-0.81%) |
Sep 17, 2020 | 59.03 | 59.48 | 58.98 | 59.47 | 20,040,062 | +0.08(+0.14%) |
Sep 16, 2020 | 59.56 | 59.79 | 59.28 | 59.38 | 19,932,746 | +0.00(+0.00%) |
Sep 15, 2020 | 59.60 | 59.63 | 59.26 | 59.38 | 19,516,670 | +0.38(+0.64%) |
Sep 14, 2020 | 59.19 | 59.28 | 58.96 | 59.00 | 16,190,668 | +0.32(+0.54%) |
Sep 11, 2020 | 58.82 | 58.99 | 58.44 | 58.69 | 33,079,154 | +0.58(+1.00%) |
Sep 10, 2020 | 59.11 | 59.20 | 58.11 | 58.11 | 33,523,182 | -0.69(-1.17%) |
Sep 09, 2020 | 58.64 | 59.01 | 58.53 | 58.80 | 25,808,448 | +1.08(+1.87%) |
Sep 08, 2020 | 57.72 | 58.21 | 57.51 | 57.72 | 29,668,124 | -0.72(-1.22%) |
Sep 04, 2020 | 58.59 | 58.73 | 57.37 | 58.43 | 37,533,080 | +0.08(+0.14%) |
Sep 03, 2020 | 59.51 | 59.56 | 58.11 | 58.35 | 48,399,712 | -1.35(-2.26%) |
Sep 02, 2020 | 59.34 | 59.75 | 59.11 | 59.70 | 22,909,326 | +0.79(+1.34%) |
Sep 01, 2020 | 58.89 | 59.03 | 58.65 | 58.91 | 26,439,504 | +0.06(+0.11%) |
Aug 31, 2020 | 59.15 | 59.34 | 58.82 | 58.85 | 27,526,366 | -0.45(-0.76%) |
Aug 28, 2020 | 59.24 | 59.33 | 58.92 | 59.30 | 16,780,006 | +0.42(+0.71%) |
Aug 27, 2020 | 59.53 | 59.56 | 58.67 | 58.89 | 26,956,642 | -0.61(-1.02%) |
Aug 26, 2020 | 59.18 | 59.57 | 59.10 | 59.49 | 21,585,894 | +0.34(+0.58%) |
Aug 25, 2020 | 59.44 | 59.45 | 58.83 | 59.15 | 20,435,114 | +0.04(+0.06%) |
Aug 24, 2020 | 59.22 | 59.23 | 58.87 | 59.11 | 16,151,204 | +0.77(+1.32%) |
Aug 21, 2020 | 57.97 | 58.35 | 57.95 | 58.34 | 17,585,154 | -0.30(-0.51%) |
Aug 20, 2020 | 58.28 | 58.74 | 58.23 | 58.64 | 21,890,760 | -0.19(-0.32%) |
Aug 19, 2020 | 59.36 | 59.43 | 58.80 | 58.83 | 17,215,814 | -0.26(-0.44%) |
Aug 18, 2020 | 59.35 | 59.43 | 58.92 | 59.10 | 26,314,806 | -0.04(-0.06%) |
Aug 17, 2020 | 58.97 | 59.16 | 58.96 | 59.13 | 12,620,370 | +0.44(+0.76%) |
Aug 14, 2020 | 58.63 | 58.81 | 58.52 | 58.69 | 12,006,650 | -0.36(-0.61%) |
Aug 13, 2020 | 59.24 | 59.39 | 58.88 | 59.05 | 19,635,280 | -0.26(-0.44%) |
Aug 12, 2020 | 59.19 | 59.56 | 59.10 | 59.31 | 31,621,226 | +1.29(+2.22%) |
Aug 11, 2020 | 58.81 | 58.85 | 57.98 | 58.03 | 34,742,676 | +0.21(+0.36%) |
Aug 10, 2020 | 57.67 | 57.83 | 57.48 | 57.82 | 11,095,615 | +0.19(+0.33%) |
Aug 07, 2020 | 57.30 | 57.64 | 57.24 | 57.63 | 16,550,012 | -0.24(-0.41%) |
Aug 06, 2020 | 57.57 | 57.95 | 57.42 | 57.86 | 19,002,968 | +0.06(+0.11%) |
Aug 05, 2020 | 58.04 | 58.20 | 57.72 | 57.80 | 19,774,760 | +0.19(+0.33%) |
Aug 04, 2020 | 57.03 | 57.61 | 57.00 | 57.61 | 17,927,878 | +0.32(+0.55%) |
Aug 03, 2020 | 56.78 | 57.30 | 56.64 | 57.29 | 26,068,692 | +1.10(+1.95%) |
Jul 31, 2020 | 57.07 | 57.08 | 55.84 | 56.20 | 39,751,872 | -1.22(-2.13%) |
Jul 30, 2020 | 56.90 | 57.53 | 56.43 | 57.42 | 27,232,858 | -0.86(-1.48%) |
Jul 29, 2020 | 57.94 | 58.38 | 57.82 | 58.28 | 22,144,786 | +0.61(+1.05%) |
Jul 28, 2020 | 57.74 | 58.01 | 57.64 | 57.67 | 22,602,296 | -0.37(-0.64%) |
Jul 27, 2020 | 57.85 | 58.14 | 57.79 | 58.04 | 18,073,016 | +0.75(+1.31%) |
Jul 24, 2020 | 57.26 | 57.47 | 57.13 | 57.29 | 17,686,072 | -0.32(-0.55%) |
Jul 23, 2020 | 57.94 | 58.16 | 57.47 | 57.61 | 17,755,552 | -0.46(-0.80%) |
Jul 22, 2020 | 57.92 | 58.15 | 57.82 | 58.07 | 19,900,594 | +0.15(+0.27%) |
Jul 21, 2020 | 58.10 | 58.25 | 57.88 | 57.92 | 23,393,766 | +0.12(+0.20%) |
Jul 20, 2020 | 57.52 | 57.82 | 57.35 | 57.80 | 19,870,424 | +0.28(+0.49%) |
Jul 17, 2020 | 57.32 | 57.52 | 57.17 | 57.52 | 21,687,516 | +0.34(+0.59%) |
Jul 16, 2020 | 57.19 | 57.42 | 57.08 | 57.18 | 27,247,338 | -0.37(-0.65%) |
Jul 15, 2020 | 57.77 | 57.95 | 57.40 | 57.56 | 31,897,344 | +0.64(+1.13%) |
Jul 14, 2020 | 56.20 | 56.98 | 56.13 | 56.91 | 38,779,220 | +0.82(+1.47%) |
Jul 13, 2020 | 56.76 | 57.08 | 56.00 | 56.09 | 22,652,258 | -0.36(-0.64%) |
Jul 10, 2020 | 56.08 | 56.48 | 55.91 | 56.45 | 24,301,042 | +0.60(+1.07%) |
Jul 09, 2020 | 56.41 | 56.42 | 55.47 | 55.85 | 28,816,322 | -0.64(-1.14%) |
Jul 08, 2020 | 56.03 | 56.52 | 55.93 | 56.50 | 19,171,836 | +0.47(+0.84%) |
Jul 07, 2020 | 56.34 | 56.59 | 56.01 | 56.02 | 19,205,832 | -0.83(-1.47%) |
Jul 06, 2020 | 56.79 | 56.96 | 56.56 | 56.86 | 23,779,874 | +0.91(+1.64%) |
Jul 02, 2020 | 56.11 | 56.39 | 55.86 | 55.94 | 23,026,076 | +0.61(+1.10%) |
Jul 01, 2020 | 55.06 | 55.51 | 55.02 | 55.34 | 27,872,224 | +0.21(+0.38%) |
Jun 30, 2020 | 54.84 | 55.34 | 54.75 | 55.13 | 36,009,624 | -0.10(-0.18%) |
Jun 29, 2020 | 55.06 | 55.33 | 54.74 | 55.23 | 26,223,254 | +0.44(+0.81%) |
Jun 26, 2020 | 55.45 | 55.51 | 54.70 | 54.78 | 35,641,116 | -0.81(-1.45%) |
Jun 25, 2020 | 54.87 | 55.64 | 54.61 | 55.59 | 29,102,258 | +0.78(+1.42%) |
Jun 24, 2020 | 55.60 | 55.72 | 54.65 | 54.81 | 37,575,260 | -1.44(-2.56%) |
Jun 23, 2020 | 56.60 | 56.70 | 56.19 | 56.25 | 23,074,384 | +0.31(+0.55%) |
Jun 22, 2020 | 55.65 | 56.02 | 55.44 | 55.94 | 22,903,390 | +0.66(+1.20%) |
Jun 19, 2020 | 56.19 | 56.21 | 55.20 | 55.28 | 35,631,840 | -0.27(-0.49%) |
Jun 18, 2020 | 55.40 | 55.74 | 55.29 | 55.55 | 22,122,482 | -0.30(-0.54%) |
Jun 17, 2020 | 56.08 | 56.16 | 55.69 | 55.85 | 28,971,076 | +0.21(+0.37%) |
Jun 16, 2020 | 56.06 | 56.17 | 55.03 | 55.64 | 40,886,088 | +0.68(+1.24%) |
Jun 15, 2020 | 53.72 | 55.10 | 53.55 | 54.97 | 33,896,016 | +0.22(+0.41%) |
Jun 12, 2020 | 55.24 | 55.37 | 53.97 | 54.74 | 64,578,684 | +0.93(+1.73%) |
Jun 11, 2020 | 55.35 | 55.53 | 53.70 | 53.81 | 61,253,832 | -3.05(-5.36%) |
Jun 10, 2020 | 57.19 | 57.35 | 56.64 | 56.86 | 30,786,320 | -0.13(-0.22%) |
Jun 09, 2020 | 56.74 | 57.18 | 56.65 | 56.98 | 33,792,308 | -0.75(-1.30%) |
Jun 08, 2020 | 57.30 | 57.74 | 56.96 | 57.73 | 33,195,918 | +0.74(+1.30%) |
Jun 05, 2020 | 57.13 | 57.44 | 56.88 | 56.99 | 34,947,348 | +0.96(+1.72%) |
Jun 04, 2020 | 55.91 | 56.37 | 55.88 | 56.03 | 29,328,434 | -0.24(-0.43%) |
Jun 03, 2020 | 55.65 | 56.43 | 55.63 | 56.27 | 33,340,538 | +1.31(+2.39%) |
Jun 02, 2020 | 54.78 | 55.06 | 54.70 | 54.96 | 35,456,852 | +0.51(+0.94%) |