Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2020 | 53.70 | 54.46 | 53.65 | 54.45 | 33,813,248 | +1.19(+2.23%) |
May 29, 2020 | 53.37 | 53.40 | 52.69 | 53.26 | 53,314,860 | -0.19(-0.35%) |
May 28, 2020 | 53.42 | 54.04 | 53.42 | 53.45 | 45,498,588 | +0.50(+0.94%) |
May 27, 2020 | 52.96 | 52.99 | 52.39 | 52.95 | 37,764,108 | +0.63(+1.21%) |
May 26, 2020 | 52.41 | 52.61 | 52.28 | 52.31 | 52,272,872 | +1.46(+2.86%) |
May 22, 2020 | 50.75 | 50.89 | 50.53 | 50.86 | 30,809,612 | -0.14(-0.28%) |
May 21, 2020 | 51.43 | 51.57 | 50.85 | 51.00 | 30,855,946 | -0.60(-1.16%) |
May 20, 2020 | 51.51 | 51.84 | 51.39 | 51.60 | 36,761,024 | +1.05(+2.08%) |
May 19, 2020 | 50.87 | 51.10 | 50.53 | 50.54 | 35,232,396 | -0.71(-1.38%) |
May 18, 2020 | 50.51 | 51.37 | 50.48 | 51.25 | 44,792,224 | +1.99(+4.04%) |
May 15, 2020 | 49.15 | 49.45 | 48.93 | 49.26 | 38,170,076 | +0.04(+0.09%) |
May 14, 2020 | 48.53 | 49.28 | 48.23 | 49.21 | 46,156,128 | -0.47(-0.95%) |
May 13, 2020 | 50.37 | 50.38 | 49.44 | 49.69 | 35,744,952 | -0.38(-0.77%) |
May 12, 2020 | 50.87 | 50.92 | 50.07 | 50.07 | 66,345,472 | -0.64(-1.27%) |
May 11, 2020 | 50.45 | 50.86 | 50.37 | 50.71 | 34,459,464 | -0.04(-0.09%) |
May 08, 2020 | 50.53 | 50.77 | 50.45 | 50.76 | 22,895,618 | +0.85(+1.70%) |
May 07, 2020 | 49.89 | 50.15 | 49.67 | 49.91 | 34,298,672 | +0.74(+1.51%) |
May 06, 2020 | 49.87 | 49.91 | 49.17 | 49.17 | 25,303,414 | -0.32(-0.65%) |
May 05, 2020 | 49.77 | 49.95 | 49.41 | 49.49 | 26,270,014 | +0.09(+0.18%) |
May 04, 2020 | 49.04 | 49.41 | 48.85 | 49.40 | 26,239,628 | -0.02(-0.04%) |
May 01, 2020 | 49.77 | 49.84 | 49.21 | 49.42 | 35,933,236 | -1.10(-2.17%) |
Apr 30, 2020 | 50.89 | 50.98 | 50.24 | 50.52 | 58,435,744 | -1.07(-2.08%) |
Apr 29, 2020 | 51.38 | 51.77 | 51.27 | 51.59 | 39,101,688 | +1.26(+2.50%) |
Apr 28, 2020 | 50.97 | 50.99 | 50.29 | 50.33 | 39,322,904 | +0.38(+0.75%) |
Apr 27, 2020 | 49.63 | 50.07 | 49.55 | 49.95 | 34,475,764 | +0.65(+1.32%) |
Apr 24, 2020 | 49.11 | 49.35 | 48.73 | 49.30 | 34,093,036 | +0.56(+1.15%) |
Apr 23, 2020 | 48.99 | 49.70 | 48.62 | 48.74 | 38,895,348 | -0.15(-0.31%) |
Apr 22, 2020 | 48.90 | 49.00 | 48.68 | 48.89 | 32,175,478 | +0.81(+1.69%) |
Apr 21, 2020 | 48.31 | 48.68 | 47.93 | 48.08 | 39,793,160 | -0.96(-1.95%) |
Apr 20, 2020 | 49.17 | 49.80 | 49.03 | 49.03 | 28,082,186 | -0.74(-1.49%) |
Apr 17, 2020 | 49.65 | 49.84 | 49.22 | 49.78 | 40,543,200 | +1.29(+2.65%) |
Apr 16, 2020 | 48.65 | 48.72 | 48.02 | 48.49 | 41,751,588 | +0.03(+0.06%) |
Apr 15, 2020 | 48.62 | 48.84 | 48.33 | 48.46 | 33,772,368 | -1.56(-3.12%) |
Apr 14, 2020 | 49.94 | 50.39 | 49.84 | 50.03 | 41,338,860 | +0.88(+1.78%) |
Apr 13, 2020 | 49.47 | 49.55 | 48.78 | 49.15 | 37,429,688 | -0.47(-0.95%) |
Apr 09, 2020 | 49.28 | 49.80 | 49.12 | 49.62 | 47,278,024 | +1.10(+2.26%) |
Apr 08, 2020 | 48.27 | 48.74 | 47.86 | 48.53 | 39,510,480 | +0.39(+0.82%) |
Apr 07, 2020 | 49.49 | 49.55 | 48.04 | 48.13 | 41,064,324 | +0.27(+0.56%) |
Apr 06, 2020 | 47.11 | 48.04 | 46.96 | 47.86 | 47,320,848 | +2.41(+5.30%) |
Apr 03, 2020 | 45.78 | 45.96 | 45.17 | 45.45 | 36,987,324 | -1.06(-2.28%) |
Apr 02, 2020 | 45.69 | 46.70 | 45.55 | 46.52 | 42,562,884 | +0.89(+1.96%) |
Apr 01, 2020 | 46.19 | 46.67 | 45.59 | 45.62 | 45,868,172 | -2.12(-4.43%) |
Mar 31, 2020 | 47.41 | 48.17 | 47.15 | 47.74 | 72,683,664 | -0.42(-0.87%) |
Mar 30, 2020 | 47.37 | 48.20 | 47.06 | 48.16 | 51,498,068 | +0.96(+2.02%) |
Mar 27, 2020 | 46.83 | 47.99 | 46.47 | 47.20 | 59,767,488 | -1.38(-2.85%) |
Mar 26, 2020 | 46.78 | 48.66 | 46.78 | 48.59 | 67,762,568 | +2.08(+4.47%) |
Mar 25, 2020 | 45.54 | 47.25 | 44.90 | 46.51 | 67,643,320 | +1.46(+3.25%) |
Mar 24, 2020 | 44.68 | 45.37 | 44.14 | 45.04 | 57,243,548 | +3.52(+8.47%) |
Mar 23, 2020 | 42.27 | 42.53 | 41.25 | 41.52 | 69,101,856 | -0.49(-1.17%) |
Mar 20, 2020 | 43.64 | 44.11 | 41.97 | 42.02 | 70,327,952 | -0.53(-1.24%) |
Mar 19, 2020 | 41.85 | 43.49 | 41.49 | 42.54 | 73,754,784 | +0.65(+1.56%) |
Mar 18, 2020 | 41.69 | 42.97 | 40.83 | 41.89 | 83,896,608 | -2.54(-5.73%) |
Mar 17, 2020 | 42.97 | 44.56 | 42.29 | 44.44 | 61,640,920 | +2.06(+4.87%) |
Mar 16, 2020 | 41.60 | 43.82 | 40.87 | 42.37 | 60,607,660 | -4.88(-10.32%) |
Mar 13, 2020 | 47.44 | 47.60 | 44.44 | 47.25 | 82,406,000 | +2.70(+6.05%) |
Mar 12, 2020 | 46.26 | 46.40 | 43.94 | 44.55 | 102,073,488 | -5.50(-10.99%) |
Mar 11, 2020 | 51.38 | 51.52 | 49.73 | 50.05 | 86,740,096 | -2.69(-5.10%) |
Mar 10, 2020 | 52.87 | 53.02 | 51.07 | 52.74 | 123,249,152 | +1.88(+3.69%) |
Mar 09, 2020 | 51.80 | 52.52 | 50.69 | 50.87 | 76,628,704 | -4.28(-7.76%) |
Mar 06, 2020 | 54.97 | 55.46 | 54.61 | 55.14 | 71,978,792 | -0.84(-1.50%) |
Mar 05, 2020 | 56.22 | 56.59 | 55.73 | 55.98 | 51,840,920 | -1.53(-2.66%) |
Mar 04, 2020 | 56.82 | 57.56 | 56.35 | 57.51 | 46,676,056 | +1.67(+2.99%) |
Mar 03, 2020 | 56.77 | 57.39 | 55.41 | 55.84 | 86,989,856 | -0.46(-0.81%) |
Mar 02, 2020 | 55.57 | 56.41 | 55.10 | 56.29 | 88,104,992 | +0.71(+1.29%) |
Feb 28, 2020 | 54.71 | 55.68 | 54.18 | 55.58 | 137,717,824 | -0.34(-0.61%) |
Feb 27, 2020 | 56.71 | 57.33 | 55.89 | 55.92 | 89,796,440 | -1.71(-2.96%) |
Feb 26, 2020 | 58.05 | 58.43 | 57.58 | 57.63 | 72,750,288 | +0.07(+0.12%) |
Feb 25, 2020 | 58.79 | 58.84 | 57.46 | 57.55 | 62,172,640 | -0.96(-1.65%) |
Feb 24, 2020 | 58.49 | 58.96 | 58.49 | 58.52 | 57,835,456 | -2.44(-4.00%) |
Feb 21, 2020 | 61.05 | 61.10 | 60.78 | 60.96 | 27,281,282 | -0.29(-0.47%) |
Feb 20, 2020 | 61.37 | 61.50 | 60.90 | 61.24 | 27,556,164 | -0.37(-0.59%) |
Feb 19, 2020 | 61.62 | 61.72 | 61.57 | 61.61 | 18,177,750 | +0.21(+0.33%) |
Feb 18, 2020 | 61.35 | 61.53 | 61.28 | 61.40 | 32,700,834 | -0.39(-0.64%) |
Feb 14, 2020 | 61.89 | 61.91 | 61.64 | 61.80 | 16,802,902 | -0.11(-0.17%) |
Feb 13, 2020 | 61.78 | 62.07 | 61.70 | 61.90 | 22,523,072 | -0.44(-0.70%) |
Feb 12, 2020 | 62.33 | 62.38 | 62.22 | 62.34 | 14,801,870 | +0.21(+0.35%) |
Feb 11, 2020 | 62.13 | 62.25 | 62.00 | 62.13 | 17,962,594 | +0.42(+0.68%) |
Feb 10, 2020 | 61.48 | 61.73 | 61.48 | 61.71 | 15,630,048 | +0.12(+0.20%) |
Feb 07, 2020 | 61.80 | 61.84 | 61.56 | 61.58 | 24,846,682 | -0.59(-0.95%) |
Feb 06, 2020 | 62.19 | 62.22 | 62.06 | 62.17 | 26,228,990 | +0.17(+0.27%) |
Feb 05, 2020 | 62.00 | 62.05 | 61.80 | 62.00 | 31,536,430 | +0.59(+0.96%) |
Feb 04, 2020 | 61.31 | 61.50 | 61.25 | 61.41 | 36,438,996 | +1.01(+1.67%) |
Feb 03, 2020 | 60.43 | 60.72 | 60.37 | 60.40 | 39,516,164 | +0.14(+0.24%) |
Jan 31, 2020 | 60.72 | 60.75 | 60.06 | 60.26 | 44,906,692 | -1.04(-1.69%) |
Jan 30, 2020 | 60.86 | 61.32 | 60.71 | 61.30 | 29,434,782 | -0.05(-0.09%) |
Jan 29, 2020 | 61.46 | 61.55 | 61.26 | 61.35 | 16,703,871 | +0.01(+0.01%) |
Jan 28, 2020 | 61.05 | 61.38 | 60.96 | 61.34 | 20,158,684 | +0.57(+0.94%) |
Jan 27, 2020 | 60.86 | 61.10 | 60.76 | 60.77 | 35,804,768 | -1.29(-2.07%) |
Jan 24, 2020 | 62.58 | 62.58 | 61.95 | 62.05 | 26,996,064 | -0.27(-0.43%) |
Jan 23, 2020 | 62.24 | 62.39 | 61.94 | 62.32 | 20,963,212 | -0.15(-0.24%) |
Jan 22, 2020 | 62.64 | 62.65 | 62.43 | 62.47 | 15,730,164 | +0.12(+0.20%) |
Jan 21, 2020 | 62.56 | 62.64 | 62.34 | 62.35 | 22,426,230 | -0.50(-0.80%) |
Jan 17, 2020 | 62.83 | 62.89 | 62.70 | 62.85 | 20,687,110 | +0.19(+0.30%) |
Jan 16, 2020 | 62.50 | 62.69 | 62.43 | 62.66 | 14,427,040 | +0.26(+0.41%) |
Jan 15, 2020 | 62.35 | 62.50 | 62.32 | 62.40 | 13,681,853 | +0.00(+0.00%) |
Jan 14, 2020 | 62.22 | 62.51 | 62.22 | 62.40 | 32,280,598 | +0.06(+0.10%) |
Jan 13, 2020 | 62.07 | 62.38 | 61.95 | 62.34 | 18,413,218 | +0.32(+0.52%) |
Jan 10, 2020 | 62.21 | 62.31 | 61.95 | 62.02 | 37,885,980 | -0.23(-0.37%) |
Jan 09, 2020 | 62.22 | 62.29 | 62.10 | 62.25 | 15,396,525 | +0.14(+0.23%) |
Jan 08, 2020 | 61.86 | 62.28 | 61.85 | 62.11 | 15,956,921 | +0.18(+0.29%) |
Jan 07, 2020 | 62.08 | 62.10 | 61.88 | 61.93 | 16,924,930 | -0.17(-0.27%) |
Jan 06, 2020 | 61.76 | 62.13 | 61.75 | 62.10 | 25,348,730 | +0.24(+0.39%) |
Jan 03, 2020 | 61.79 | 62.24 | 61.79 | 61.86 | 33,506,586 | -0.78(-1.24%) |
Jan 02, 2020 | 62.47 | 62.65 | 62.37 | 62.64 | 27,714,810 | +0.63(+1.01%) |
Dec 31, 2019 | 61.79 | 62.05 | 61.59 | 62.01 | 22,555,530 | +0.29(+0.46%) |
Dec 30, 2019 | 62.30 | 62.30 | 61.71 | 61.72 | 26,953,484 | -0.46(-0.75%) |
Dec 27, 2019 | 62.37 | 62.38 | 62.14 | 62.19 | 18,232,464 | +0.11(+0.17%) |
Dec 26, 2019 | 61.93 | 62.10 | 61.86 | 62.08 | 9,375,167 | +0.27(+0.43%) |
Dec 24, 2019 | 61.87 | 61.87 | 61.76 | 61.81 | 6,659,458 | -0.06(-0.10%) |
Dec 23, 2019 | 61.83 | 61.91 | 61.78 | 61.88 | 23,867,568 | +0.10(+0.16%) |
Dec 20, 2019 | 61.88 | 61.90 | 61.76 | 61.78 | 43,211,172 | +0.04(+0.07%) |
Dec 19, 2019 | 61.61 | 61.75 | 61.55 | 61.73 | 29,047,254 | +0.00(+0.00%) |
Dec 18, 2019 | 61.74 | 61.80 | 61.63 | 61.73 | 20,818,472 | -0.08(-0.13%) |
Dec 17, 2019 | 61.88 | 61.97 | 61.81 | 61.81 | 31,479,382 | -0.36(-0.57%) |
Dec 16, 2019 | 62.15 | 62.25 | 62.07 | 62.17 | 38,079,168 | +0.66(+1.07%) |
Dec 13, 2019 | 61.43 | 61.80 | 61.28 | 61.51 | 53,455,324 | +0.42(+0.69%) |
Dec 12, 2019 | 60.61 | 61.15 | 60.58 | 61.09 | 34,744,004 | +0.41(+0.67%) |
Dec 11, 2019 | 60.39 | 60.75 | 60.37 | 60.68 | 18,738,122 | +0.32(+0.53%) |
Dec 10, 2019 | 60.28 | 60.49 | 60.17 | 60.37 | 26,520,446 | +0.03(+0.04%) |
Dec 09, 2019 | 60.55 | 60.65 | 60.34 | 60.34 | 24,852,532 | -0.32(-0.52%) |
Dec 06, 2019 | 60.60 | 60.67 | 60.53 | 60.66 | 26,249,210 | +0.55(+0.91%) |
Dec 05, 2019 | 60.26 | 60.26 | 60.01 | 60.11 | 23,826,076 | -0.11(-0.19%) |
Dec 04, 2019 | 60.05 | 60.23 | 59.99 | 60.22 | 24,644,260 | +0.55(+0.92%) |
Dec 03, 2019 | 59.37 | 59.71 | 59.18 | 59.68 | 32,234,290 | -0.22(-0.37%) |
Dec 02, 2019 | 60.14 | 60.17 | 59.63 | 59.90 | 44,001,152 | -0.31(-0.51%) |
Nov 29, 2019 | 60.24 | 60.35 | 60.17 | 60.21 | 13,121,604 | -0.42(-0.70%) |
Nov 27, 2019 | 60.55 | 60.66 | 60.52 | 60.63 | 19,185,778 | +0.16(+0.26%) |
Nov 26, 2019 | 60.41 | 60.52 | 60.37 | 60.47 | 27,490,888 | -0.04(-0.06%) |
Nov 25, 2019 | 60.30 | 60.51 | 60.30 | 60.51 | 21,888,836 | +0.48(+0.79%) |
Nov 22, 2019 | 60.10 | 60.14 | 59.89 | 60.03 | 16,951,602 | +0.17(+0.28%) |
Nov 21, 2019 | 59.93 | 59.96 | 59.71 | 59.86 | 16,186,314 | -0.08(-0.13%) |
Nov 20, 2019 | 59.99 | 60.14 | 59.76 | 59.94 | 23,390,610 | -0.38(-0.63%) |
Nov 19, 2019 | 60.58 | 60.60 | 60.24 | 60.32 | 21,136,618 | -0.08(-0.13%) |
Nov 18, 2019 | 60.26 | 60.45 | 60.16 | 60.40 | 23,313,914 | +0.07(+0.12%) |
Nov 15, 2019 | 60.09 | 60.33 | 60.09 | 60.33 | 26,605,926 | +0.38(+0.63%) |
Nov 14, 2019 | 59.81 | 59.99 | 59.75 | 59.95 | 20,237,532 | -0.17(-0.28%) |
Nov 13, 2019 | 59.91 | 60.15 | 59.89 | 60.12 | 24,290,736 | -0.21(-0.35%) |
Nov 12, 2019 | 60.30 | 60.45 | 60.21 | 60.33 | 21,029,422 | +0.03(+0.04%) |
Nov 11, 2019 | 60.07 | 60.32 | 60.06 | 60.30 | 9,675,477 | -0.08(-0.13%) |
Nov 08, 2019 | 60.21 | 60.38 | 60.07 | 60.38 | 11,662,692 | -0.04(-0.06%) |
Nov 07, 2019 | 60.57 | 60.61 | 60.39 | 60.42 | 24,088,546 | +0.19(+0.31%) |
Nov 06, 2019 | 60.32 | 60.38 | 60.14 | 60.23 | 18,794,642 | -0.03(-0.04%) |
Nov 05, 2019 | 60.30 | 60.36 | 60.14 | 60.26 | 17,810,060 | -0.11(-0.19%) |
Nov 04, 2019 | 60.47 | 60.52 | 60.25 | 60.37 | 23,135,502 | +0.31(+0.51%) |