Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.21 | 80.33 | 80.19 | 80.32 | 5,211,069 | +0.11(+0.14%) |
Nov 27, 2020 | 80.14 | 80.22 | 80.13 | 80.21 | 2,452,632 | +0.17(+0.22%) |
Nov 25, 2020 | 80.12 | 80.15 | 80.03 | 80.04 | 5,819,245 | -0.04(-0.05%) |
Nov 24, 2020 | 80.14 | 80.17 | 80.06 | 80.08 | 5,154,749 | -0.08(-0.10%) |
Nov 23, 2020 | 80.20 | 80.21 | 80.12 | 80.16 | 3,864,131 | -0.06(-0.08%) |
Nov 20, 2020 | 80.17 | 80.25 | 80.10 | 80.22 | 7,285,845 | +0.07(+0.09%) |
Nov 19, 2020 | 80.07 | 80.18 | 80.03 | 80.15 | 6,827,320 | +0.16(+0.20%) |
Nov 18, 2020 | 79.98 | 79.99 | 79.92 | 79.98 | 6,708,930 | +0.09(+0.11%) |
Nov 17, 2020 | 79.84 | 79.92 | 79.80 | 79.89 | 6,100,753 | +0.14(+0.17%) |
Nov 16, 2020 | 79.71 | 79.77 | 79.69 | 79.76 | 4,472,283 | +0.05(+0.06%) |
Nov 13, 2020 | 79.72 | 79.77 | 79.69 | 79.71 | 3,526,141 | +0.03(+0.03%) |
Nov 12, 2020 | 79.56 | 79.69 | 79.51 | 79.69 | 4,603,513 | +0.26(+0.33%) |
Nov 11, 2020 | 79.37 | 79.43 | 79.31 | 79.42 | 3,708,046 | +0.05(+0.07%) |
Nov 10, 2020 | 79.36 | 79.47 | 79.32 | 79.37 | 5,695,407 | -0.15(-0.19%) |
Nov 09, 2020 | 79.64 | 79.66 | 79.37 | 79.52 | 6,293,804 | -0.37(-0.47%) |
Nov 06, 2020 | 79.88 | 79.94 | 79.80 | 79.89 | 4,235,534 | -0.18(-0.23%) |
Nov 05, 2020 | 80.13 | 80.14 | 79.98 | 80.08 | 4,547,487 | +0.08(+0.10%) |
Nov 04, 2020 | 79.94 | 80.04 | 79.88 | 79.99 | 6,244,186 | +0.54(+0.69%) |
Nov 03, 2020 | 79.44 | 79.46 | 79.35 | 79.45 | 4,390,746 | -0.02(-0.02%) |
Nov 02, 2020 | 79.48 | 79.54 | 79.44 | 79.47 | 4,430,237 | +0.11(+0.14%) |
Oct 30, 2020 | 79.45 | 79.52 | 79.28 | 79.36 | 10,739,717 | -0.14(-0.17%) |
Oct 29, 2020 | 79.67 | 79.68 | 79.41 | 79.49 | 4,636,157 | -0.17(-0.22%) |
Oct 28, 2020 | 79.82 | 79.82 | 79.64 | 79.67 | 5,260,268 | -0.11(-0.14%) |
Oct 27, 2020 | 79.71 | 79.79 | 79.65 | 79.77 | 3,634,290 | +0.19(+0.24%) |
Oct 26, 2020 | 79.57 | 79.66 | 79.55 | 79.58 | 4,609,800 | +0.12(+0.15%) |
Oct 23, 2020 | 79.36 | 79.51 | 79.35 | 79.47 | 3,572,842 | +0.10(+0.13%) |
Oct 22, 2020 | 79.49 | 79.50 | 79.35 | 79.37 | 5,559,521 | -0.14(-0.17%) |
Oct 21, 2020 | 79.56 | 79.59 | 79.48 | 79.50 | 4,542,189 | -0.09(-0.11%) |
Oct 20, 2020 | 79.67 | 79.67 | 79.57 | 79.59 | 5,135,189 | -0.14(-0.17%) |
Oct 19, 2020 | 79.75 | 79.77 | 79.67 | 79.73 | 5,746,076 | -0.07(-0.09%) |
Oct 16, 2020 | 79.88 | 79.93 | 79.77 | 79.80 | 3,779,549 | -0.06(-0.08%) |
Oct 15, 2020 | 79.91 | 79.96 | 79.83 | 79.86 | 4,279,714 | -0.05(-0.06%) |
Oct 14, 2020 | 79.89 | 79.95 | 79.85 | 79.91 | 7,688,374 | +0.05(+0.06%) |
Oct 13, 2020 | 79.85 | 79.92 | 79.82 | 79.86 | 4,548,139 | +0.06(+0.08%) |
Oct 12, 2020 | 79.73 | 79.83 | 79.70 | 79.80 | 3,734,064 | +0.12(+0.15%) |
Oct 09, 2020 | 79.58 | 79.68 | 79.52 | 79.68 | 4,530,670 | +0.02(+0.02%) |
Oct 08, 2020 | 79.64 | 79.69 | 79.60 | 79.67 | 6,248,272 | +0.14(+0.17%) |
Oct 07, 2020 | 79.57 | 79.65 | 79.48 | 79.53 | 3,856,678 | -0.11(-0.14%) |
Oct 06, 2020 | 79.61 | 79.77 | 79.50 | 79.64 | 6,297,092 | +0.11(+0.14%) |
Oct 05, 2020 | 79.72 | 79.72 | 79.53 | 79.53 | 6,951,039 | -0.30(-0.37%) |
Oct 02, 2020 | 79.93 | 79.93 | 79.72 | 79.83 | 6,132,897 | -0.05(-0.07%) |
Oct 01, 2020 | 79.73 | 79.91 | 79.71 | 79.88 | 4,950,695 | +0.08(+0.10%) |
Sep 30, 2020 | 79.86 | 79.87 | 79.72 | 79.80 | 6,758,534 | -0.13(-0.16%) |
Sep 29, 2020 | 79.95 | 80.00 | 79.90 | 79.93 | 8,766,336 | +0.05(+0.07%) |
Sep 28, 2020 | 79.85 | 79.88 | 79.81 | 79.87 | 4,659,803 | +0.07(+0.09%) |
Sep 25, 2020 | 79.87 | 79.87 | 79.77 | 79.80 | 6,194,106 | -0.01(-0.01%) |
Sep 24, 2020 | 79.89 | 79.90 | 79.77 | 79.81 | 4,671,682 | +0.01(+0.01%) |
Sep 23, 2020 | 79.97 | 80.00 | 79.80 | 79.80 | 5,151,129 | -0.18(-0.23%) |
Sep 22, 2020 | 79.96 | 80.03 | 79.92 | 79.98 | 4,910,809 | +0.03(+0.03%) |
Sep 21, 2020 | 80.05 | 80.05 | 79.95 | 79.95 | 5,507,032 | +0.05(+0.06%) |
Sep 18, 2020 | 80.07 | 80.07 | 79.90 | 79.91 | 3,249,170 | -0.09(-0.11%) |
Sep 17, 2020 | 80.14 | 80.15 | 79.98 | 80.00 | 3,112,407 | +0.00(+0.00%) |
Sep 16, 2020 | 80.13 | 80.14 | 79.91 | 80.00 | 5,363,646 | -0.02(-0.02%) |
Sep 15, 2020 | 80.02 | 80.05 | 79.96 | 80.02 | 4,142,633 | +0.05(+0.06%) |
Sep 14, 2020 | 80.05 | 80.08 | 79.96 | 79.97 | 4,705,346 | +0.00(+0.00%) |
Sep 11, 2020 | 79.99 | 80.02 | 79.92 | 79.97 | 5,860,578 | +0.08(+0.10%) |
Sep 10, 2020 | 79.80 | 79.93 | 79.76 | 79.89 | 5,894,253 | +0.02(+0.02%) |
Sep 09, 2020 | 79.96 | 80.01 | 79.82 | 79.87 | 6,686,294 | -0.05(-0.07%) |
Sep 08, 2020 | 79.98 | 80.05 | 79.89 | 79.93 | 4,908,845 | +0.12(+0.15%) |
Sep 04, 2020 | 80.16 | 80.18 | 79.81 | 79.81 | 7,283,354 | -0.47(-0.59%) |
Sep 03, 2020 | 80.33 | 80.41 | 80.24 | 80.28 | 8,339,801 | +0.01(+0.01%) |
Sep 02, 2020 | 80.09 | 80.30 | 80.08 | 80.27 | 5,588,330 | +0.17(+0.21%) |
Sep 01, 2020 | 79.83 | 80.12 | 79.76 | 80.10 | 7,961,468 | +0.22(+0.28%) |
Aug 31, 2020 | 79.74 | 79.95 | 79.70 | 79.88 | 17,719,018 | +0.23(+0.29%) |
Aug 28, 2020 | 79.68 | 79.73 | 79.57 | 79.64 | 4,740,951 | +0.06(+0.08%) |
Aug 27, 2020 | 80.02 | 80.02 | 79.57 | 79.58 | 5,676,240 | -0.29(-0.36%) |
Aug 26, 2020 | 79.89 | 79.92 | 79.78 | 79.87 | 5,375,200 | -0.05(-0.06%) |
Aug 25, 2020 | 79.93 | 79.97 | 79.77 | 79.92 | 5,349,848 | -0.15(-0.19%) |
Aug 24, 2020 | 80.14 | 80.18 | 80.04 | 80.07 | 3,278,412 | -0.09(-0.11%) |
Aug 21, 2020 | 80.08 | 80.16 | 79.99 | 80.16 | 4,033,756 | +0.17(+0.21%) |
Aug 20, 2020 | 80.06 | 80.08 | 79.98 | 79.99 | 5,120,084 | +0.14(+0.17%) |
Aug 19, 2020 | 80.10 | 80.10 | 79.83 | 79.85 | 5,125,194 | -0.14(-0.17%) |
Aug 18, 2020 | 79.98 | 80.03 | 79.92 | 79.99 | 7,055,663 | +0.11(+0.14%) |
Aug 17, 2020 | 79.86 | 79.96 | 79.82 | 79.88 | 4,424,540 | +0.10(+0.12%) |
Aug 14, 2020 | 79.92 | 79.95 | 79.76 | 79.78 | 3,825,451 | -0.09(-0.11%) |
Aug 13, 2020 | 80.16 | 80.16 | 79.79 | 79.87 | 4,396,256 | -0.26(-0.33%) |
Aug 12, 2020 | 80.23 | 80.23 | 80.11 | 80.13 | 5,017,456 | -0.21(-0.26%) |
Aug 11, 2020 | 80.46 | 80.46 | 80.26 | 80.34 | 8,998,535 | -0.28(-0.35%) |
Aug 10, 2020 | 80.80 | 80.82 | 80.61 | 80.62 | 4,106,904 | -0.09(-0.11%) |
Aug 07, 2020 | 80.86 | 80.90 | 80.68 | 80.71 | 4,168,861 | -0.09(-0.11%) |
Aug 06, 2020 | 80.80 | 80.89 | 80.76 | 80.80 | 4,355,921 | +0.13(+0.16%) |
Aug 05, 2020 | 80.70 | 80.72 | 80.62 | 80.67 | 5,461,371 | -0.11(-0.13%) |
Aug 04, 2020 | 80.70 | 80.78 | 80.68 | 80.78 | 5,897,088 | +0.17(+0.21%) |
Aug 03, 2020 | 80.66 | 80.67 | 80.52 | 80.61 | 6,943,494 | -0.03(-0.03%) |
Jul 31, 2020 | 80.54 | 80.65 | 80.47 | 80.64 | 5,669,501 | +0.11(+0.13%) |
Jul 30, 2020 | 80.51 | 80.56 | 80.50 | 80.53 | 2,907,948 | +0.05(+0.06%) |
Jul 29, 2020 | 80.41 | 80.49 | 80.37 | 80.49 | 3,479,258 | +0.13(+0.16%) |
Jul 28, 2020 | 80.41 | 80.44 | 80.30 | 80.36 | 6,154,372 | +0.04(+0.04%) |
Jul 27, 2020 | 80.47 | 80.48 | 80.22 | 80.32 | 5,710,056 | -0.05(-0.07%) |
Jul 24, 2020 | 80.37 | 80.43 | 80.31 | 80.38 | 3,306,404 | -0.02(-0.02%) |
Jul 23, 2020 | 80.44 | 80.44 | 80.36 | 80.40 | 4,875,726 | +0.07(+0.09%) |
Jul 22, 2020 | 80.33 | 80.35 | 80.27 | 80.32 | 6,222,656 | +0.11(+0.13%) |
Jul 21, 2020 | 80.23 | 80.26 | 80.20 | 80.22 | 3,377,724 | +0.05(+0.06%) |
Jul 20, 2020 | 80.22 | 80.22 | 80.12 | 80.17 | 3,074,173 | +0.08(+0.10%) |
Jul 17, 2020 | 80.14 | 80.16 | 80.02 | 80.09 | 2,696,133 | +0.08(+0.10%) |
Jul 16, 2020 | 80.06 | 80.10 | 80.01 | 80.01 | 3,168,455 | +0.05(+0.07%) |
Jul 15, 2020 | 79.97 | 80.02 | 79.89 | 79.95 | 3,716,289 | +0.01(+0.01%) |
Jul 14, 2020 | 79.93 | 79.99 | 79.90 | 79.95 | 3,402,842 | +0.10(+0.12%) |
Jul 13, 2020 | 79.80 | 79.86 | 79.77 | 79.85 | 3,456,643 | +0.04(+0.05%) |
Jul 10, 2020 | 80.00 | 80.00 | 79.79 | 79.81 | 3,284,217 | -0.09(-0.11%) |
Jul 09, 2020 | 79.73 | 79.95 | 79.71 | 79.90 | 3,538,618 | +0.22(+0.27%) |
Jul 08, 2020 | 79.76 | 79.77 | 79.64 | 79.68 | 3,226,168 | -0.05(-0.06%) |
Jul 07, 2020 | 79.66 | 79.73 | 79.58 | 79.73 | 3,661,896 | +0.13(+0.16%) |
Jul 06, 2020 | 79.55 | 79.62 | 79.49 | 79.60 | 4,467,313 | -0.03(-0.03%) |
Jul 02, 2020 | 79.53 | 79.63 | 79.48 | 79.63 | 4,445,297 | +0.13(+0.16%) |
Jul 01, 2020 | 79.45 | 79.50 | 79.32 | 79.50 | 3,959,538 | +0.02(+0.03%) |
Jun 30, 2020 | 79.49 | 79.50 | 79.33 | 79.48 | 6,008,235 | +0.08(+0.10%) |
Jun 29, 2020 | 79.38 | 79.41 | 79.29 | 79.40 | 3,386,871 | +0.05(+0.07%) |
Jun 26, 2020 | 79.33 | 79.37 | 79.22 | 79.35 | 3,236,139 | +0.14(+0.18%) |
Jun 25, 2020 | 79.29 | 79.30 | 79.18 | 79.20 | 4,799,534 | +0.08(+0.10%) |
Jun 24, 2020 | 79.10 | 79.18 | 79.04 | 79.12 | 3,619,559 | +0.01(+0.01%) |
Jun 23, 2020 | 79.19 | 79.20 | 79.10 | 79.11 | 3,375,610 | -0.04(-0.05%) |
Jun 22, 2020 | 79.29 | 79.32 | 79.13 | 79.15 | 3,388,016 | -0.03(-0.03%) |
Jun 19, 2020 | 79.12 | 79.20 | 79.12 | 79.18 | 2,896,709 | +0.03(+0.03%) |
Jun 18, 2020 | 79.12 | 79.18 | 79.07 | 79.15 | 3,321,636 | +0.09(+0.11%) |
Jun 17, 2020 | 79.11 | 79.12 | 78.92 | 79.06 | 4,334,931 | +0.02(+0.02%) |
Jun 16, 2020 | 79.26 | 79.26 | 78.98 | 79.04 | 10,379,072 | -0.10(-0.13%) |
Jun 15, 2020 | 79.05 | 79.23 | 78.99 | 79.14 | 4,986,057 | +0.16(+0.21%) |
Jun 12, 2020 | 79.02 | 79.10 | 78.90 | 78.98 | 4,542,731 | +0.08(+0.10%) |
Jun 11, 2020 | 79.12 | 79.12 | 78.89 | 78.90 | 5,586,666 | -0.14(-0.18%) |
Jun 10, 2020 | 78.85 | 79.04 | 78.73 | 79.04 | 4,391,855 | +0.33(+0.42%) |
Jun 09, 2020 | 78.81 | 78.84 | 78.71 | 78.71 | 6,052,414 | +0.05(+0.07%) |
Jun 08, 2020 | 78.53 | 78.72 | 78.48 | 78.66 | 4,991,466 | +0.08(+0.10%) |
Jun 05, 2020 | 78.46 | 78.57 | 78.31 | 78.57 | 7,186,035 | -0.01(-0.01%) |
Jun 04, 2020 | 78.83 | 78.85 | 78.55 | 78.58 | 7,048,412 | -0.19(-0.24%) |
Jun 03, 2020 | 78.84 | 78.89 | 78.69 | 78.77 | 5,597,593 | -0.18(-0.23%) |
Jun 02, 2020 | 78.88 | 78.95 | 78.84 | 78.95 | 6,052,305 | +0.06(+0.08%) |
Jun 01, 2020 | 78.81 | 78.89 | 78.77 | 78.89 | 4,829,775 | -0.06(-0.08%) |
May 29, 2020 | 78.77 | 78.97 | 78.69 | 78.95 | 6,900,193 | +0.22(+0.29%) |
May 28, 2020 | 78.62 | 78.73 | 78.58 | 78.73 | 8,221,467 | +0.03(+0.03%) |
May 27, 2020 | 78.80 | 78.83 | 78.64 | 78.70 | 8,470,328 | +0.04(+0.05%) |
May 26, 2020 | 78.72 | 78.72 | 78.60 | 78.67 | 5,783,744 | -0.04(-0.06%) |
May 22, 2020 | 78.74 | 78.74 | 78.68 | 78.71 | 4,131,875 | +0.03(+0.03%) |
May 21, 2020 | 78.67 | 78.75 | 78.63 | 78.68 | 6,416,534 | +0.08(+0.10%) |
May 20, 2020 | 78.46 | 78.64 | 78.37 | 78.60 | 4,886,955 | +0.21(+0.26%) |
May 19, 2020 | 78.37 | 78.41 | 78.27 | 78.40 | 3,433,213 | +0.10(+0.13%) |
May 18, 2020 | 78.48 | 78.48 | 78.19 | 78.30 | 3,979,527 | -0.14(-0.18%) |
May 15, 2020 | 78.59 | 78.59 | 78.38 | 78.44 | 3,197,262 | +0.04(+0.06%) |
May 14, 2020 | 78.33 | 78.40 | 78.29 | 78.40 | 3,167,809 | +0.22(+0.28%) |
May 13, 2020 | 78.25 | 78.30 | 78.14 | 78.18 | 2,927,450 | +0.09(+0.11%) |
May 12, 2020 | 78.01 | 78.19 | 77.93 | 78.09 | 4,390,622 | +0.25(+0.32%) |
May 11, 2020 | 78.06 | 78.10 | 77.80 | 77.84 | 4,837,629 | -0.24(-0.31%) |
May 08, 2020 | 78.24 | 78.28 | 78.04 | 78.08 | 3,428,438 | -0.22(-0.29%) |
May 07, 2020 | 78.29 | 78.34 | 78.10 | 78.31 | 3,814,630 | +0.25(+0.32%) |
May 06, 2020 | 78.34 | 78.38 | 78.00 | 78.06 | 5,575,158 | -0.35(-0.45%) |
May 05, 2020 | 78.41 | 78.46 | 78.38 | 78.41 | 4,037,292 | -0.07(-0.09%) |
May 04, 2020 | 78.43 | 78.50 | 78.37 | 78.48 | 8,102,965 | +0.08(+0.10%) |
May 01, 2020 | 78.47 | 78.53 | 78.27 | 78.40 | 5,408,687 | -0.03(-0.04%) |
Apr 30, 2020 | 78.59 | 78.62 | 78.42 | 78.43 | 6,014,187 | -0.06(-0.08%) |
Apr 29, 2020 | 78.55 | 78.61 | 78.40 | 78.49 | 5,431,128 | +0.05(+0.07%) |
Apr 28, 2020 | 78.42 | 78.47 | 78.33 | 78.44 | 3,479,914 | +0.23(+0.30%) |
Apr 27, 2020 | 78.45 | 78.47 | 78.19 | 78.21 | 3,478,383 | -0.28(-0.35%) |
Apr 24, 2020 | 78.47 | 78.53 | 78.39 | 78.48 | 2,535,609 | -0.03(-0.03%) |
Apr 23, 2020 | 78.48 | 78.57 | 78.42 | 78.51 | 2,886,774 | +0.13(+0.16%) |
Apr 22, 2020 | 78.38 | 78.44 | 78.26 | 78.38 | 3,615,332 | -0.06(-0.08%) |
Apr 21, 2020 | 78.60 | 78.61 | 78.37 | 78.45 | 5,035,542 | +0.10(+0.13%) |
Apr 20, 2020 | 78.45 | 78.46 | 78.28 | 78.35 | 4,134,199 | -0.13(-0.16%) |
Apr 17, 2020 | 78.61 | 78.74 | 78.35 | 78.47 | 3,936,805 | -0.11(-0.14%) |
Apr 16, 2020 | 78.54 | 78.69 | 78.42 | 78.58 | 3,860,199 | +0.04(+0.06%) |
Apr 15, 2020 | 78.19 | 78.55 | 78.15 | 78.54 | 4,376,693 | +0.39(+0.49%) |
Apr 14, 2020 | 78.32 | 78.32 | 78.07 | 78.15 | 6,491,893 | +0.04(+0.06%) |
Apr 13, 2020 | 78.32 | 78.32 | 77.92 | 78.11 | 7,827,306 | -0.30(-0.38%) |
Apr 09, 2020 | 77.75 | 78.40 | 77.75 | 78.40 | 5,657,783 | +0.85(+1.10%) |
Apr 08, 2020 | 77.34 | 77.55 | 77.26 | 77.55 | 5,101,766 | +0.20(+0.25%) |
Apr 07, 2020 | 77.28 | 77.43 | 77.13 | 77.35 | 6,705,354 | +0.07(+0.09%) |
Apr 06, 2020 | 77.34 | 77.34 | 77.08 | 77.28 | 4,879,467 | +0.24(+0.31%) |
Apr 03, 2020 | 77.12 | 77.19 | 76.92 | 77.04 | 4,631,936 | -0.04(-0.05%) |
Apr 02, 2020 | 77.18 | 77.23 | 76.98 | 77.08 | 7,092,041 | +0.36(+0.47%) |
Apr 01, 2020 | 77.18 | 77.30 | 76.67 | 76.72 | 6,689,192 | +0.39(+0.52%) |
Mar 31, 2020 | 77.13 | 77.28 | 76.32 | 76.32 | 9,533,358 | -0.72(-0.93%) |
Mar 30, 2020 | 76.92 | 77.41 | 76.92 | 77.04 | 6,744,162 | +0.08(+0.10%) |
Mar 27, 2020 | 76.34 | 77.03 | 76.20 | 76.96 | 5,563,867 | +0.41(+0.54%) |
Mar 26, 2020 | 76.05 | 76.63 | 76.05 | 76.55 | 12,081,796 | +0.35(+0.46%) |
Mar 25, 2020 | 75.24 | 76.59 | 75.24 | 76.20 | 10,797,608 | +1.08(+1.44%) |
Mar 24, 2020 | 74.18 | 75.33 | 73.99 | 75.12 | 10,479,542 | +0.01(+0.01%) |
Mar 23, 2020 | 72.62 | 75.11 | 72.61 | 75.11 | 12,271,137 | +1.63(+2.21%) |
Mar 20, 2020 | 72.16 | 73.82 | 72.16 | 73.48 | 9,912,951 | +1.23(+1.70%) |
Mar 19, 2020 | 71.31 | 72.95 | 71.16 | 72.25 | 12,309,034 | -0.04(-0.06%) |
Mar 18, 2020 | 72.83 | 73.93 | 71.82 | 72.30 | 11,268,706 | -1.79(-2.41%) |
Mar 17, 2020 | 74.71 | 75.76 | 74.03 | 74.09 | 15,241,826 | -1.56(-2.07%) |
Mar 16, 2020 | 72.72 | 75.70 | 71.10 | 75.65 | 9,405,780 | +0.79(+1.05%) |
Mar 13, 2020 | 73.05 | 75.52 | 72.88 | 74.87 | 15,809,729 | +3.03(+4.22%) |
Mar 12, 2020 | 74.65 | 75.91 | 68.40 | 71.83 | 18,992,678 | -4.13(-5.44%) |
Mar 11, 2020 | 77.60 | 78.01 | 75.89 | 75.97 | 11,755,316 | -1.47(-1.89%) |
Mar 10, 2020 | 78.19 | 78.42 | 77.43 | 77.43 | 15,853,287 | -1.06(-1.34%) |
Mar 09, 2020 | 79.59 | 79.87 | 78.43 | 78.49 | 13,917,417 | -0.17(-0.22%) |
Mar 06, 2020 | 78.88 | 78.93 | 78.39 | 78.66 | 11,380,240 | +0.54(+0.69%) |
Mar 05, 2020 | 78.14 | 78.25 | 78.05 | 78.12 | 6,021,960 | +0.30(+0.38%) |
Mar 04, 2020 | 78.03 | 78.16 | 77.80 | 77.83 | 8,326,256 | -0.02(-0.02%) |
Mar 03, 2020 | 77.41 | 78.25 | 77.39 | 77.84 | 10,426,867 | +0.75(+0.97%) |
Mar 02, 2020 | 77.64 | 77.72 | 77.09 | 77.09 | 11,355,372 | -0.34(-0.44%) |
Feb 28, 2020 | 77.22 | 77.52 | 77.11 | 77.43 | 18,350,762 | +0.51(+0.66%) |
Feb 27, 2020 | 76.98 | 77.09 | 76.86 | 76.92 | 10,651,943 | +0.09(+0.12%) |
Feb 26, 2020 | 76.82 | 77.01 | 76.75 | 76.83 | 8,981,901 | -0.04(-0.06%) |
Feb 25, 2020 | 76.83 | 76.97 | 76.81 | 76.88 | 8,883,677 | +0.06(+0.08%) |
Feb 24, 2020 | 76.90 | 76.92 | 76.80 | 76.81 | 7,075,460 | +0.24(+0.31%) |
Feb 21, 2020 | 76.54 | 76.69 | 76.51 | 76.57 | 7,352,204 | +0.19(+0.25%) |
Feb 20, 2020 | 76.29 | 76.39 | 76.26 | 76.39 | 9,416,770 | +0.19(+0.25%) |
Feb 19, 2020 | 76.18 | 76.24 | 76.14 | 76.20 | 3,482,774 | -0.01(-0.01%) |
Feb 18, 2020 | 76.24 | 76.28 | 76.15 | 76.21 | 4,084,461 | +0.12(+0.15%) |
Feb 14, 2020 | 76.14 | 76.16 | 76.08 | 76.09 | 3,438,835 | +0.08(+0.11%) |
Feb 13, 2020 | 75.98 | 76.06 | 75.95 | 76.01 | 3,196,300 | +0.07(+0.09%) |
Feb 12, 2020 | 75.95 | 75.97 | 75.90 | 75.94 | 4,624,911 | -0.09(-0.12%) |
Feb 11, 2020 | 76.12 | 76.14 | 76.02 | 76.03 | 4,257,296 | -0.12(-0.16%) |
Feb 10, 2020 | 76.17 | 76.21 | 76.10 | 76.15 | 3,121,179 | +0.12(+0.15%) |
Feb 07, 2020 | 76.01 | 76.06 | 75.95 | 76.04 | 4,672,064 | +0.23(+0.31%) |
Feb 06, 2020 | 75.78 | 75.82 | 75.72 | 75.81 | 3,849,736 | +0.07(+0.09%) |
Feb 05, 2020 | 75.76 | 75.80 | 75.71 | 75.73 | 3,963,781 | -0.12(-0.16%) |
Feb 04, 2020 | 75.89 | 75.89 | 75.79 | 75.86 | 4,684,699 | -0.23(-0.31%) |
Feb 03, 2020 | 76.05 | 76.13 | 75.94 | 76.09 | 6,757,548 | -0.07(-0.09%) |
Jan 31, 2020 | 76.05 | 76.21 | 76.04 | 76.16 | 7,033,974 | +0.20(+0.26%) |
Jan 30, 2020 | 76.02 | 76.10 | 75.90 | 75.96 | 5,385,298 | +0.02(+0.02%) |
Jan 29, 2020 | 75.85 | 75.99 | 75.82 | 75.95 | 4,690,959 | +0.21(+0.28%) |
Jan 28, 2020 | 75.81 | 75.82 | 75.68 | 75.73 | 4,484,251 | -0.13(-0.18%) |
Jan 27, 2020 | 75.85 | 75.87 | 75.79 | 75.87 | 3,602,924 | +0.25(+0.33%) |
Jan 24, 2020 | 75.55 | 75.70 | 75.52 | 75.62 | 5,107,410 | +0.12(+0.15%) |
Jan 23, 2020 | 75.50 | 75.55 | 75.45 | 75.50 | 3,486,378 | +0.13(+0.18%) |
Jan 22, 2020 | 75.33 | 75.37 | 75.30 | 75.37 | 4,707,314 | +0.06(+0.08%) |
Jan 21, 2020 | 75.24 | 75.33 | 75.18 | 75.30 | 3,268,332 | +0.19(+0.25%) |
Jan 17, 2020 | 75.05 | 75.13 | 75.03 | 75.12 | 3,470,330 | -0.01(-0.01%) |
Jan 16, 2020 | 75.14 | 75.18 | 75.08 | 75.13 | 5,372,108 | -0.04(-0.06%) |
Jan 15, 2020 | 75.16 | 75.17 | 75.08 | 75.17 | 2,913,130 | +0.12(+0.15%) |
Jan 14, 2020 | 74.98 | 75.06 | 74.97 | 75.06 | 3,921,521 | +0.11(+0.14%) |
Jan 13, 2020 | 74.97 | 74.97 | 74.90 | 74.95 | 4,194,818 | -0.04(-0.06%) |
Jan 10, 2020 | 74.95 | 75.02 | 74.90 | 74.99 | 5,081,920 | +0.12(+0.17%) |
Jan 09, 2020 | 74.73 | 74.90 | 74.68 | 74.87 | 6,610,060 | +0.09(+0.12%) |
Jan 08, 2020 | 74.92 | 74.98 | 74.72 | 74.78 | 4,125,945 | -0.12(-0.15%) |
Jan 07, 2020 | 74.98 | 74.98 | 74.87 | 74.90 | 3,402,283 | -0.06(-0.08%) |
Jan 06, 2020 | 75.07 | 75.08 | 74.90 | 74.96 | 4,166,422 | -0.09(-0.12%) |
Jan 03, 2020 | 74.97 | 75.06 | 74.90 | 75.05 | 6,027,966 | +0.27(+0.36%) |
Jan 02, 2020 | 74.79 | 74.90 | 74.74 | 74.78 | 6,188,332 | +0.10(+0.13%) |
Dec 31, 2019 | 74.67 | 74.73 | 74.60 | 74.68 | 6,660,160 | -0.08(-0.11%) |
Dec 30, 2019 | 74.59 | 74.76 | 74.57 | 74.76 | 2,876,826 | -0.03(-0.04%) |
Dec 27, 2019 | 74.77 | 74.80 | 74.74 | 74.79 | 2,178,655 | +0.11(+0.14%) |
Dec 26, 2019 | 74.65 | 74.68 | 74.56 | 74.68 | 2,286,666 | +0.07(+0.10%) |
Dec 24, 2019 | 74.48 | 74.63 | 74.46 | 74.61 | 1,889,508 | +0.07(+0.10%) |
Dec 23, 2019 | 74.62 | 74.63 | 74.48 | 74.54 | 4,707,785 | -0.05(-0.06%) |
Dec 20, 2019 | 74.52 | 74.60 | 74.48 | 74.59 | 4,103,484 | +0.02(+0.02%) |
Dec 19, 2019 | 74.53 | 74.63 | 74.49 | 74.57 | 3,647,008 | +0.05(+0.07%) |
Dec 18, 2019 | 74.63 | 74.63 | 74.46 | 74.51 | 4,260,904 | -0.10(-0.13%) |
Dec 17, 2019 | 74.71 | 74.73 | 74.58 | 74.61 | 3,694,366 | +0.01(+0.01%) |
Dec 16, 2019 | 74.68 | 74.70 | 74.59 | 74.60 | 3,237,245 | -0.20(-0.27%) |
Dec 13, 2019 | 74.67 | 74.84 | 74.51 | 74.81 | 4,363,904 | +0.34(+0.45%) |
Dec 12, 2019 | 74.77 | 74.77 | 74.38 | 74.47 | 5,228,710 | -0.36(-0.47%) |
Dec 11, 2019 | 74.70 | 74.86 | 74.67 | 74.83 | 2,905,645 | +0.25(+0.33%) |
Dec 10, 2019 | 74.67 | 74.68 | 74.55 | 74.58 | 3,039,235 | -0.05(-0.07%) |
Dec 09, 2019 | 74.71 | 74.72 | 74.62 | 74.63 | 3,145,697 | +0.02(+0.02%) |
Dec 06, 2019 | 74.56 | 74.73 | 74.52 | 74.61 | 4,638,505 | -0.10(-0.13%) |
Dec 05, 2019 | 74.67 | 74.75 | 74.62 | 74.71 | 3,207,405 | -0.08(-0.11%) |
Dec 04, 2019 | 74.87 | 74.89 | 74.69 | 74.79 | 4,363,024 | -0.15(-0.20%) |
Dec 03, 2019 | 74.79 | 75.02 | 74.75 | 74.94 | 3,819,274 | +0.40(+0.54%) |