Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.43 | 88.46 | 88.19 | 88.35 | 7,693,817 | -0.11(-0.12%) |
Nov 27, 2020 | 88.47 | 88.56 | 88.43 | 88.46 | 2,191,085 | +0.11(+0.12%) |
Nov 25, 2020 | 88.40 | 88.48 | 88.28 | 88.35 | 4,024,474 | -0.01(-0.01%) |
Nov 24, 2020 | 88.46 | 88.61 | 88.28 | 88.36 | 12,970,867 | +0.23(+0.26%) |
Nov 23, 2020 | 88.22 | 88.29 | 88.02 | 88.13 | 6,504,057 | +0.13(+0.15%) |
Nov 20, 2020 | 88.02 | 88.10 | 87.94 | 88.00 | 6,442,421 | -0.14(-0.16%) |
Nov 19, 2020 | 87.80 | 88.20 | 87.69 | 88.14 | 6,955,097 | +0.31(+0.36%) |
Nov 18, 2020 | 88.12 | 88.18 | 87.81 | 87.83 | 7,915,002 | -0.20(-0.22%) |
Nov 17, 2020 | 87.83 | 88.13 | 87.74 | 88.02 | 8,947,385 | +0.08(+0.09%) |
Nov 16, 2020 | 87.88 | 87.96 | 87.72 | 87.94 | 8,115,881 | +0.48(+0.55%) |
Nov 13, 2020 | 87.22 | 87.52 | 87.21 | 87.46 | 4,953,461 | +0.28(+0.32%) |
Nov 12, 2020 | 87.60 | 87.60 | 87.14 | 87.18 | 9,124,544 | -0.49(-0.56%) |
Nov 11, 2020 | 87.95 | 87.95 | 87.58 | 87.67 | 5,730,237 | -0.13(-0.15%) |
Nov 10, 2020 | 87.73 | 88.00 | 87.65 | 87.80 | 17,663,952 | -0.02(-0.03%) |
Nov 09, 2020 | 88.78 | 88.80 | 87.80 | 87.83 | 17,900,110 | +0.62(+0.72%) |
Nov 06, 2020 | 87.47 | 87.49 | 87.05 | 87.20 | 7,878,925 | -0.28(-0.32%) |
Nov 05, 2020 | 87.53 | 87.75 | 87.30 | 87.48 | 16,871,158 | +0.35(+0.41%) |
Nov 04, 2020 | 86.67 | 87.35 | 86.62 | 87.13 | 18,228,434 | +0.77(+0.89%) |
Nov 03, 2020 | 85.79 | 86.36 | 85.79 | 86.36 | 15,025,334 | +0.81(+0.95%) |
Nov 02, 2020 | 85.57 | 85.67 | 85.34 | 85.54 | 10,662,092 | +0.21(+0.25%) |
Oct 30, 2020 | 85.07 | 85.37 | 84.89 | 85.33 | 9,363,425 | +0.18(+0.21%) |
Oct 29, 2020 | 84.86 | 85.21 | 84.73 | 85.15 | 14,921,212 | +0.22(+0.26%) |
Oct 28, 2020 | 85.05 | 85.17 | 84.76 | 84.93 | 16,034,196 | -0.72(-0.84%) |
Oct 27, 2020 | 85.63 | 85.83 | 85.59 | 85.65 | 5,579,130 | +0.02(+0.02%) |
Oct 26, 2020 | 86.04 | 86.12 | 85.55 | 85.63 | 10,618,282 | -0.69(-0.80%) |
Oct 23, 2020 | 86.36 | 86.36 | 86.14 | 86.32 | 5,318,277 | +0.09(+0.10%) |
Oct 22, 2020 | 86.08 | 86.31 | 85.92 | 86.23 | 5,566,628 | +0.14(+0.16%) |
Oct 21, 2020 | 86.12 | 86.29 | 86.00 | 86.09 | 6,107,347 | -0.02(-0.03%) |
Oct 20, 2020 | 85.99 | 86.28 | 85.95 | 86.12 | 6,338,848 | +0.29(+0.34%) |
Oct 19, 2020 | 86.17 | 86.27 | 85.77 | 85.82 | 7,872,454 | -0.18(-0.21%) |
Oct 16, 2020 | 86.31 | 86.38 | 85.99 | 86.00 | 5,882,972 | -0.18(-0.21%) |
Oct 15, 2020 | 85.84 | 86.22 | 85.76 | 86.18 | 5,698,002 | -0.05(-0.06%) |
Oct 14, 2020 | 86.36 | 86.43 | 86.10 | 86.23 | 6,051,528 | -0.20(-0.23%) |
Oct 13, 2020 | 86.67 | 86.67 | 86.31 | 86.43 | 5,667,533 | -0.36(-0.41%) |
Oct 12, 2020 | 86.40 | 86.89 | 86.40 | 86.79 | 4,808,309 | +0.49(+0.57%) |
Oct 09, 2020 | 86.21 | 86.39 | 86.13 | 86.30 | 9,990,212 | +0.13(+0.15%) |
Oct 08, 2020 | 86.18 | 86.18 | 85.99 | 86.17 | 5,379,898 | +0.27(+0.31%) |
Oct 07, 2020 | 85.86 | 85.97 | 85.81 | 85.90 | 6,186,943 | +0.34(+0.39%) |
Oct 06, 2020 | 85.84 | 86.15 | 85.55 | 85.56 | 16,263,824 | -0.19(-0.22%) |
Oct 05, 2020 | 85.32 | 85.80 | 85.29 | 85.75 | 14,637,117 | +0.58(+0.68%) |
Oct 02, 2020 | 84.85 | 85.25 | 84.74 | 85.17 | 10,049,248 | -0.04(-0.05%) |
Oct 01, 2020 | 85.18 | 85.32 | 85.09 | 85.21 | 14,264,725 | +0.27(+0.32%) |
Sep 30, 2020 | 84.61 | 85.11 | 84.60 | 84.94 | 9,838,298 | +0.31(+0.37%) |
Sep 29, 2020 | 84.59 | 84.69 | 84.34 | 84.63 | 5,848,362 | +0.07(+0.08%) |
Sep 28, 2020 | 84.37 | 84.68 | 84.26 | 84.56 | 7,119,418 | +0.59(+0.71%) |
Sep 25, 2020 | 83.91 | 84.19 | 83.80 | 83.97 | 11,254,485 | -0.08(-0.10%) |
Sep 24, 2020 | 83.88 | 84.32 | 83.62 | 84.05 | 12,433,711 | -0.07(-0.08%) |
Sep 23, 2020 | 84.97 | 84.98 | 84.05 | 84.11 | 13,010,174 | -0.80(-0.94%) |
Sep 22, 2020 | 84.72 | 84.96 | 84.54 | 84.91 | 13,767,889 | +0.27(+0.32%) |
Sep 21, 2020 | 85.06 | 85.09 | 84.44 | 84.64 | 14,403,888 | -0.77(-0.90%) |
Sep 18, 2020 | 85.74 | 85.76 | 85.33 | 85.41 | 6,920,312 | -0.25(-0.29%) |
Sep 17, 2020 | 85.41 | 85.73 | 85.31 | 85.66 | 8,710,131 | +0.03(+0.04%) |
Sep 16, 2020 | 85.75 | 86.04 | 85.60 | 85.63 | 5,863,491 | -0.02(-0.03%) |
Sep 15, 2020 | 85.67 | 85.80 | 85.55 | 85.65 | 4,470,101 | +0.19(+0.22%) |
Sep 14, 2020 | 85.64 | 85.79 | 85.37 | 85.47 | 5,947,240 | -0.11(-0.13%) |
Sep 11, 2020 | 85.42 | 85.58 | 85.18 | 85.58 | 9,162,591 | +0.20(+0.24%) |
Sep 10, 2020 | 85.82 | 85.86 | 85.33 | 85.38 | 13,992,959 | -0.32(-0.37%) |
Sep 09, 2020 | 85.44 | 85.77 | 85.32 | 85.69 | 8,437,209 | +0.64(+0.75%) |
Sep 08, 2020 | 85.17 | 85.40 | 84.94 | 85.06 | 11,614,494 | -0.52(-0.61%) |
Sep 04, 2020 | 85.76 | 86.01 | 85.01 | 85.58 | 9,890,703 | -0.24(-0.28%) |
Sep 03, 2020 | 86.10 | 86.21 | 85.42 | 85.82 | 12,017,284 | -0.53(-0.61%) |
Sep 02, 2020 | 86.29 | 86.43 | 85.96 | 86.35 | 7,334,711 | +0.15(+0.17%) |
Sep 01, 2020 | 85.79 | 86.26 | 85.68 | 86.21 | 7,376,800 | +0.41(+0.48%) |
Aug 31, 2020 | 85.83 | 85.95 | 85.70 | 85.79 | 6,119,803 | -0.03(-0.04%) |
Aug 28, 2020 | 85.89 | 86.00 | 85.82 | 85.83 | 5,962,697 | +0.06(+0.07%) |
Aug 27, 2020 | 85.97 | 86.02 | 85.60 | 85.77 | 7,947,962 | -0.11(-0.13%) |
Aug 26, 2020 | 85.95 | 86.01 | 85.84 | 85.88 | 6,468,844 | -0.02(-0.02%) |
Aug 25, 2020 | 85.79 | 85.95 | 85.61 | 85.90 | 7,718,369 | +0.15(+0.17%) |
Aug 24, 2020 | 85.51 | 85.80 | 85.45 | 85.75 | 6,840,204 | +0.46(+0.54%) |
Aug 21, 2020 | 85.30 | 85.40 | 85.20 | 85.29 | 4,308,638 | -0.02(-0.02%) |
Aug 20, 2020 | 84.88 | 85.31 | 84.84 | 85.31 | 6,755,137 | +0.35(+0.41%) |
Aug 19, 2020 | 85.26 | 85.36 | 84.91 | 84.96 | 9,258,186 | -0.33(-0.39%) |
Aug 18, 2020 | 85.32 | 85.40 | 85.04 | 85.29 | 5,515,868 | +0.02(+0.02%) |
Aug 17, 2020 | 84.76 | 85.28 | 84.76 | 85.27 | 4,378,830 | +0.59(+0.70%) |
Aug 14, 2020 | 84.84 | 84.94 | 84.53 | 84.68 | 6,918,227 | -0.20(-0.24%) |
Aug 13, 2020 | 85.23 | 85.51 | 84.86 | 84.88 | 8,821,969 | -0.40(-0.47%) |
Aug 12, 2020 | 85.55 | 85.69 | 85.21 | 85.28 | 6,452,228 | +0.18(+0.21%) |
Aug 11, 2020 | 85.88 | 85.95 | 85.09 | 85.10 | 11,537,400 | -0.74(-0.86%) |
Aug 10, 2020 | 85.92 | 85.97 | 85.69 | 85.84 | 4,328,976 | -0.06(-0.07%) |
Aug 07, 2020 | 86.00 | 86.01 | 85.69 | 85.90 | 7,730,650 | -0.11(-0.13%) |
Aug 06, 2020 | 85.84 | 86.04 | 85.78 | 86.01 | 8,566,192 | +0.13(+0.15%) |
Aug 05, 2020 | 85.74 | 85.90 | 85.73 | 85.88 | 7,394,201 | +0.14(+0.16%) |
Aug 04, 2020 | 85.62 | 85.75 | 85.44 | 85.74 | 8,352,451 | +0.03(+0.04%) |
Aug 03, 2020 | 85.68 | 85.76 | 85.48 | 85.71 | 7,548,527 | +0.01(+0.01%) |
Jul 31, 2020 | 85.52 | 85.74 | 85.19 | 85.70 | 11,275,547 | +0.12(+0.14%) |
Jul 30, 2020 | 85.17 | 85.60 | 85.08 | 85.58 | 24,354,626 | +0.26(+0.30%) |
Jul 29, 2020 | 85.05 | 85.39 | 84.96 | 85.32 | 5,815,137 | +0.51(+0.60%) |
Jul 28, 2020 | 85.06 | 85.08 | 84.76 | 84.81 | 6,172,698 | -0.27(-0.31%) |
Jul 27, 2020 | 84.97 | 85.08 | 84.78 | 85.08 | 4,925,186 | +0.22(+0.26%) |
Jul 24, 2020 | 84.71 | 84.96 | 84.54 | 84.86 | 10,001,098 | +0.15(+0.17%) |
Jul 23, 2020 | 84.80 | 84.88 | 84.20 | 84.71 | 9,616,772 | -0.13(-0.15%) |
Jul 22, 2020 | 84.67 | 84.85 | 84.60 | 84.84 | 6,218,633 | +0.21(+0.25%) |
Jul 21, 2020 | 84.54 | 84.79 | 84.46 | 84.63 | 7,988,454 | +0.38(+0.45%) |
Jul 20, 2020 | 83.79 | 84.29 | 83.74 | 84.25 | 4,157,252 | +0.50(+0.60%) |
Jul 17, 2020 | 83.64 | 83.79 | 83.41 | 83.75 | 5,478,127 | +0.30(+0.36%) |
Jul 16, 2020 | 83.36 | 83.50 | 83.27 | 83.45 | 10,845,595 | +0.07(+0.09%) |
Jul 15, 2020 | 83.30 | 83.43 | 83.10 | 83.38 | 6,842,703 | +0.52(+0.62%) |
Jul 14, 2020 | 82.09 | 82.88 | 82.09 | 82.86 | 11,719,385 | +0.78(+0.95%) |
Jul 13, 2020 | 82.78 | 83.00 | 82.07 | 82.08 | 8,534,935 | -0.41(-0.50%) |
Jul 10, 2020 | 82.16 | 82.58 | 82.04 | 82.49 | 7,217,588 | +0.26(+0.31%) |
Jul 09, 2020 | 82.48 | 82.48 | 81.83 | 82.23 | 9,199,762 | -0.26(-0.31%) |
Jul 08, 2020 | 82.30 | 82.53 | 82.22 | 82.49 | 6,570,184 | +0.20(+0.25%) |
Jul 07, 2020 | 82.67 | 82.88 | 82.20 | 82.29 | 6,985,046 | -0.45(-0.55%) |
Jul 06, 2020 | 82.57 | 82.78 | 82.48 | 82.74 | 9,156,006 | +0.58(+0.71%) |
Jul 02, 2020 | 82.34 | 82.50 | 81.99 | 82.16 | 13,888,701 | +0.62(+0.76%) |
Jul 01, 2020 | 81.42 | 81.73 | 81.42 | 81.54 | 11,364,530 | +0.23(+0.29%) |
Jun 30, 2020 | 80.80 | 81.48 | 80.76 | 81.31 | 13,696,423 | +0.83(+1.03%) |
Jun 29, 2020 | 81.19 | 81.22 | 80.11 | 80.48 | 44,860,300 | -0.67(-0.82%) |
Jun 26, 2020 | 81.76 | 81.76 | 81.01 | 81.15 | 7,615,998 | -0.75(-0.91%) |
Jun 25, 2020 | 81.85 | 81.95 | 81.36 | 81.89 | 15,526,788 | -0.06(-0.07%) |
Jun 24, 2020 | 82.59 | 82.62 | 81.36 | 81.95 | 14,783,255 | -0.89(-1.08%) |
Jun 23, 2020 | 82.98 | 82.99 | 82.75 | 82.84 | 6,053,093 | +0.14(+0.17%) |
Jun 22, 2020 | 82.80 | 82.92 | 82.59 | 82.71 | 10,079,319 | -0.13(-0.16%) |
Jun 19, 2020 | 83.28 | 83.28 | 82.62 | 82.83 | 8,011,523 | -0.10(-0.13%) |
Jun 18, 2020 | 82.88 | 83.11 | 82.75 | 82.94 | 7,520,624 | -0.25(-0.30%) |
Jun 17, 2020 | 83.43 | 83.53 | 83.11 | 83.19 | 9,858,813 | -0.19(-0.23%) |
Jun 16, 2020 | 83.89 | 83.95 | 83.09 | 83.38 | 15,029,580 | +0.60(+0.73%) |
Jun 15, 2020 | 81.71 | 83.36 | 81.48 | 82.78 | 14,409,090 | +0.57(+0.69%) |
Jun 12, 2020 | 82.44 | 82.66 | 81.62 | 82.21 | 15,682,390 | +0.82(+1.01%) |
Jun 11, 2020 | 82.41 | 82.45 | 81.25 | 81.39 | 13,494,304 | -2.13(-2.55%) |
Jun 10, 2020 | 83.40 | 83.95 | 83.08 | 83.52 | 11,818,169 | -0.14(-0.16%) |
Jun 09, 2020 | 83.82 | 83.89 | 83.33 | 83.65 | 18,248,612 | -0.55(-0.65%) |
Jun 08, 2020 | 84.30 | 84.30 | 84.00 | 84.20 | 10,376,576 | +0.12(+0.14%) |
Jun 05, 2020 | 84.21 | 84.60 | 84.06 | 84.08 | 8,639,585 | +0.86(+1.03%) |
Jun 04, 2020 | 83.48 | 83.48 | 83.07 | 83.22 | 7,076,290 | -0.27(-0.33%) |
Jun 03, 2020 | 83.32 | 83.70 | 83.24 | 83.49 | 13,819,946 | +0.53(+0.64%) |
Jun 02, 2020 | 82.33 | 83.00 | 82.05 | 82.96 | 11,962,135 | +0.84(+1.02%) |
Jun 01, 2020 | 81.45 | 82.13 | 81.32 | 82.13 | 13,645,338 | +0.54(+0.66%) |
May 29, 2020 | 81.20 | 81.74 | 81.02 | 81.59 | 12,692,235 | +0.38(+0.47%) |
May 28, 2020 | 81.30 | 81.66 | 81.09 | 81.20 | 16,206,807 | +0.05(+0.06%) |
May 27, 2020 | 81.48 | 81.51 | 80.74 | 81.16 | 7,804,157 | +0.24(+0.30%) |
May 26, 2020 | 80.81 | 81.19 | 80.16 | 80.92 | 9,883,630 | +0.69(+0.86%) |
May 22, 2020 | 79.96 | 80.31 | 79.78 | 80.23 | 7,596,790 | +0.26(+0.33%) |
May 21, 2020 | 79.99 | 80.17 | 79.77 | 79.96 | 12,047,747 | -0.02(-0.02%) |
May 20, 2020 | 79.58 | 80.16 | 79.48 | 79.98 | 12,043,628 | +0.86(+1.09%) |
May 19, 2020 | 79.00 | 79.36 | 78.84 | 79.12 | 11,791,709 | +0.10(+0.12%) |
May 18, 2020 | 78.91 | 79.07 | 78.61 | 79.02 | 10,856,935 | +1.32(+1.70%) |
May 15, 2020 | 77.37 | 77.83 | 77.19 | 77.70 | 11,199,803 | +0.04(+0.05%) |
May 14, 2020 | 77.55 | 77.91 | 77.01 | 77.66 | 11,422,215 | -0.22(-0.28%) |
May 13, 2020 | 78.41 | 78.46 | 77.72 | 77.88 | 11,218,324 | -0.46(-0.59%) |
May 12, 2020 | 78.92 | 78.94 | 78.32 | 78.34 | 10,073,805 | -0.04(-0.05%) |
May 11, 2020 | 78.55 | 78.70 | 78.37 | 78.38 | 4,853,869 | -0.34(-0.43%) |
May 08, 2020 | 78.29 | 78.73 | 78.21 | 78.72 | 10,720,285 | +0.76(+0.97%) |
May 07, 2020 | 78.31 | 78.57 | 77.91 | 77.96 | 5,701,745 | +0.20(+0.26%) |
May 06, 2020 | 78.17 | 78.31 | 77.76 | 77.76 | 8,718,402 | -0.30(-0.38%) |
May 05, 2020 | 77.79 | 78.17 | 77.72 | 78.05 | 8,894,155 | +0.60(+0.77%) |
May 04, 2020 | 77.42 | 77.63 | 77.16 | 77.45 | 7,093,741 | -0.11(-0.14%) |
May 01, 2020 | 78.27 | 78.38 | 77.51 | 77.56 | 9,292,730 | -1.24(-1.58%) |
Apr 30, 2020 | 78.37 | 78.92 | 77.96 | 78.81 | 13,030,380 | +0.18(+0.23%) |
Apr 29, 2020 | 77.84 | 78.73 | 77.68 | 78.62 | 8,448,202 | +1.31(+1.69%) |
Apr 28, 2020 | 77.51 | 77.59 | 76.91 | 77.32 | 6,175,941 | +0.14(+0.18%) |
Apr 27, 2020 | 77.14 | 77.39 | 77.06 | 77.18 | 6,177,087 | +0.29(+0.38%) |
Apr 24, 2020 | 77.49 | 77.64 | 76.75 | 76.89 | 8,019,032 | -0.51(-0.66%) |
Apr 23, 2020 | 77.69 | 77.98 | 77.18 | 77.40 | 11,523,931 | -0.14(-0.18%) |
Apr 22, 2020 | 77.57 | 77.79 | 77.30 | 77.54 | 7,119,801 | +0.76(+0.98%) |
Apr 21, 2020 | 77.43 | 77.50 | 76.67 | 76.79 | 17,689,070 | -1.66(-2.12%) |
Apr 20, 2020 | 78.90 | 79.29 | 78.24 | 78.45 | 10,361,582 | -1.23(-1.55%) |
Apr 17, 2020 | 79.81 | 79.89 | 79.36 | 79.68 | 9,304,666 | +0.41(+0.52%) |
Apr 16, 2020 | 79.17 | 79.32 | 78.45 | 79.27 | 7,538,883 | -0.06(-0.07%) |
Apr 15, 2020 | 78.86 | 79.39 | 78.51 | 79.32 | 12,989,840 | -0.78(-0.97%) |
Apr 14, 2020 | 80.53 | 80.61 | 79.56 | 80.10 | 12,883,226 | +0.20(+0.25%) |
Apr 13, 2020 | 80.55 | 80.59 | 78.92 | 79.91 | 11,559,023 | -0.98(-1.21%) |
Apr 09, 2020 | 79.99 | 82.35 | 79.58 | 80.88 | 18,202,192 | +5.09(+6.71%) |
Apr 08, 2020 | 74.50 | 76.10 | 74.44 | 75.80 | 7,981,332 | +1.70(+2.29%) |
Apr 07, 2020 | 74.86 | 75.16 | 73.79 | 74.10 | 8,807,286 | +0.25(+0.34%) |
Apr 06, 2020 | 73.44 | 73.97 | 73.22 | 73.85 | 9,286,793 | +1.80(+2.50%) |
Apr 03, 2020 | 73.54 | 73.60 | 71.78 | 72.05 | 9,594,062 | -1.44(-1.96%) |
Apr 02, 2020 | 73.02 | 74.74 | 72.65 | 73.49 | 8,006,217 | +0.49(+0.68%) |
Apr 01, 2020 | 73.75 | 73.75 | 72.76 | 73.00 | 8,464,971 | -2.03(-2.71%) |
Mar 31, 2020 | 75.09 | 75.63 | 74.89 | 75.03 | 8,545,202 | -0.48(-0.64%) |
Mar 30, 2020 | 74.86 | 76.02 | 74.43 | 75.51 | 9,752,407 | +0.77(+1.03%) |
Mar 27, 2020 | 73.11 | 76.01 | 72.86 | 74.74 | 33,961,596 | +0.48(+0.65%) |
Mar 26, 2020 | 71.55 | 74.32 | 71.55 | 74.26 | 14,056,784 | +2.96(+4.15%) |
Mar 25, 2020 | 69.76 | 73.12 | 69.76 | 71.30 | 13,188,201 | +1.65(+2.36%) |
Mar 24, 2020 | 68.35 | 69.83 | 68.10 | 69.65 | 14,538,843 | +2.68(+4.00%) |
Mar 23, 2020 | 68.55 | 68.64 | 65.87 | 66.98 | 7,348,036 | -1.24(-1.82%) |
Mar 20, 2020 | 69.80 | 70.36 | 68.01 | 68.22 | 7,210,120 | -1.53(-2.19%) |
Mar 19, 2020 | 70.10 | 71.09 | 69.33 | 69.75 | 10,632,339 | -1.62(-2.27%) |
Mar 18, 2020 | 72.40 | 73.16 | 70.16 | 71.37 | 8,709,339 | -3.18(-4.27%) |
Mar 17, 2020 | 74.02 | 76.73 | 73.07 | 74.55 | 15,213,707 | +0.53(+0.72%) |
Mar 16, 2020 | 74.04 | 76.01 | 72.08 | 74.02 | 12,463,746 | -4.52(-5.76%) |
Mar 13, 2020 | 76.62 | 78.59 | 76.62 | 78.55 | 14,363,797 | +2.45(+3.22%) |
Mar 12, 2020 | 74.90 | 78.75 | 74.69 | 76.10 | 15,774,190 | -3.22(-4.05%) |
Mar 11, 2020 | 80.17 | 80.21 | 78.67 | 79.31 | 17,889,464 | -1.79(-2.21%) |
Mar 10, 2020 | 80.90 | 81.45 | 79.67 | 81.10 | 21,711,138 | +1.34(+1.68%) |
Mar 09, 2020 | 81.18 | 81.18 | 78.07 | 79.77 | 21,936,796 | -3.90(-4.66%) |
Mar 06, 2020 | 83.30 | 83.79 | 82.98 | 83.66 | 19,233,764 | -1.08(-1.27%) |
Mar 05, 2020 | 85.17 | 85.23 | 84.56 | 84.74 | 19,766,538 | -1.11(-1.29%) |
Mar 04, 2020 | 85.24 | 85.91 | 85.23 | 85.85 | 15,921,269 | +1.12(+1.33%) |
Mar 03, 2020 | 85.03 | 85.83 | 84.45 | 84.72 | 27,164,826 | -0.34(-0.40%) |
Mar 02, 2020 | 84.22 | 85.11 | 83.91 | 85.06 | 23,630,390 | +0.74(+0.88%) |
Feb 28, 2020 | 82.89 | 84.50 | 82.71 | 84.32 | 34,518,564 | +0.28(+0.33%) |
Feb 27, 2020 | 84.58 | 85.08 | 83.90 | 84.05 | 30,921,728 | -1.21(-1.41%) |
Feb 26, 2020 | 85.34 | 85.64 | 84.99 | 85.25 | 27,121,498 | +0.09(+0.11%) |
Feb 25, 2020 | 86.18 | 86.19 | 85.10 | 85.16 | 29,248,370 | -0.68(-0.79%) |
Feb 24, 2020 | 85.98 | 86.05 | 85.66 | 85.84 | 20,569,824 | -0.94(-1.08%) |
Feb 21, 2020 | 86.84 | 86.85 | 86.63 | 86.78 | 9,321,353 | -0.09(-0.10%) |
Feb 20, 2020 | 86.80 | 86.90 | 86.54 | 86.86 | 8,687,892 | +0.12(+0.14%) |
Feb 19, 2020 | 86.70 | 86.82 | 86.70 | 86.74 | 5,275,085 | +0.07(+0.08%) |
Feb 18, 2020 | 86.79 | 86.82 | 86.60 | 86.67 | 6,482,012 | -0.17(-0.19%) |
Feb 14, 2020 | 86.81 | 86.89 | 86.78 | 86.84 | 7,640,642 | +0.04(+0.05%) |
Feb 13, 2020 | 86.71 | 86.84 | 86.65 | 86.80 | 11,028,217 | +0.00(+0.00%) |
Feb 12, 2020 | 86.69 | 86.83 | 86.63 | 86.80 | 7,577,379 | +0.24(+0.28%) |
Feb 11, 2020 | 86.63 | 86.65 | 86.51 | 86.56 | 10,576,682 | +0.03(+0.04%) |
Feb 10, 2020 | 86.38 | 86.56 | 86.32 | 86.52 | 8,462,549 | +0.13(+0.15%) |
Feb 07, 2020 | 86.48 | 86.50 | 86.34 | 86.40 | 10,055,593 | -0.13(-0.15%) |
Feb 06, 2020 | 86.48 | 86.57 | 86.33 | 86.52 | 8,074,231 | +0.03(+0.04%) |
Feb 05, 2020 | 86.33 | 86.51 | 86.31 | 86.49 | 11,751,850 | +0.34(+0.39%) |
Feb 04, 2020 | 85.93 | 86.17 | 85.92 | 86.15 | 12,676,442 | +0.53(+0.62%) |
Feb 03, 2020 | 85.70 | 85.89 | 85.60 | 85.62 | 12,179,478 | +0.04(+0.04%) |
Jan 31, 2020 | 85.86 | 85.87 | 85.48 | 85.59 | 12,023,395 | -0.40(-0.47%) |
Jan 30, 2020 | 85.67 | 86.00 | 85.59 | 85.99 | 14,226,643 | +0.12(+0.14%) |
Jan 29, 2020 | 86.02 | 86.05 | 85.86 | 85.87 | 6,375,114 | +0.00(+0.00%) |
Jan 28, 2020 | 85.59 | 85.99 | 85.42 | 85.87 | 11,692,759 | +0.73(+0.86%) |
Jan 27, 2020 | 85.27 | 85.39 | 85.04 | 85.14 | 12,604,911 | -0.65(-0.76%) |
Jan 24, 2020 | 86.13 | 86.13 | 85.74 | 85.79 | 14,736,058 | -0.34(-0.39%) |
Jan 23, 2020 | 86.28 | 86.28 | 86.11 | 86.13 | 8,064,743 | -0.27(-0.32%) |
Jan 22, 2020 | 86.37 | 86.46 | 86.32 | 86.40 | 4,671,201 | +0.13(+0.15%) |
Jan 21, 2020 | 86.46 | 86.49 | 86.26 | 86.27 | 5,501,425 | -0.20(-0.24%) |
Jan 17, 2020 | 86.53 | 86.60 | 86.45 | 86.47 | 5,218,041 | -0.05(-0.06%) |
Jan 16, 2020 | 86.56 | 86.60 | 86.47 | 86.53 | 4,275,202 | +0.05(+0.06%) |
Jan 15, 2020 | 86.48 | 86.60 | 86.46 | 86.47 | 6,164,206 | +0.04(+0.05%) |
Jan 14, 2020 | 86.43 | 86.56 | 86.39 | 86.43 | 6,447,883 | -0.04(-0.05%) |
Jan 13, 2020 | 86.48 | 86.51 | 86.43 | 86.47 | 5,180,850 | +0.03(+0.04%) |
Jan 10, 2020 | 86.44 | 86.47 | 86.37 | 86.44 | 5,696,566 | +0.03(+0.04%) |
Jan 09, 2020 | 86.29 | 86.43 | 86.25 | 86.41 | 3,382,079 | +0.20(+0.23%) |
Jan 08, 2020 | 86.16 | 86.29 | 86.11 | 86.21 | 7,224,113 | +0.07(+0.08%) |
Jan 07, 2020 | 86.20 | 86.22 | 86.12 | 86.14 | 4,922,627 | -0.06(-0.07%) |
Jan 06, 2020 | 86.18 | 86.21 | 86.08 | 86.21 | 5,384,543 | -0.05(-0.06%) |
Jan 03, 2020 | 86.16 | 86.30 | 86.07 | 86.26 | 6,120,945 | -0.06(-0.07%) |
Jan 02, 2020 | 86.18 | 86.32 | 86.10 | 86.32 | 6,799,032 | +0.35(+0.40%) |
Dec 31, 2019 | 85.88 | 85.99 | 85.85 | 85.98 | 6,147,190 | +0.06(+0.07%) |
Dec 30, 2019 | 86.06 | 86.06 | 85.84 | 85.92 | 5,509,732 | -0.07(-0.08%) |
Dec 27, 2019 | 86.08 | 86.08 | 85.93 | 85.99 | 1,616,743 | -0.04(-0.05%) |
Dec 26, 2019 | 85.97 | 86.03 | 85.93 | 86.03 | 2,377,451 | +0.13(+0.16%) |
Dec 24, 2019 | 85.85 | 85.89 | 85.79 | 85.89 | 842,515 | +0.07(+0.08%) |
Dec 23, 2019 | 85.80 | 85.85 | 85.78 | 85.82 | 2,912,112 | +0.05(+0.05%) |
Dec 20, 2019 | 86.01 | 86.05 | 85.75 | 85.78 | 8,109,450 | -0.15(-0.18%) |
Dec 19, 2019 | 85.93 | 85.94 | 85.77 | 85.93 | 6,133,348 | +0.00(+0.00%) |
Dec 18, 2019 | 85.82 | 85.96 | 85.81 | 85.93 | 8,891,935 | +0.16(+0.18%) |
Dec 17, 2019 | 85.54 | 85.78 | 85.54 | 85.77 | 10,634,043 | +0.26(+0.30%) |
Dec 16, 2019 | 85.44 | 85.55 | 85.42 | 85.52 | 7,092,471 | +0.20(+0.23%) |
Dec 13, 2019 | 85.30 | 85.36 | 85.23 | 85.32 | 4,459,196 | +0.08(+0.09%) |
Dec 12, 2019 | 85.06 | 85.30 | 85.05 | 85.24 | 9,112,578 | +0.21(+0.25%) |
Dec 11, 2019 | 84.88 | 85.03 | 84.80 | 85.03 | 4,054,298 | +0.19(+0.22%) |
Dec 10, 2019 | 84.66 | 84.87 | 84.59 | 84.84 | 7,512,447 | +0.22(+0.26%) |
Dec 09, 2019 | 84.65 | 84.67 | 84.62 | 84.62 | 5,262,413 | +0.02(+0.02%) |
Dec 06, 2019 | 84.59 | 84.64 | 84.57 | 84.61 | 4,532,642 | +0.12(+0.14%) |
Dec 05, 2019 | 84.45 | 84.49 | 84.30 | 84.49 | 7,221,578 | +0.08(+0.09%) |
Dec 04, 2019 | 84.19 | 84.41 | 84.15 | 84.41 | 4,328,417 | +0.27(+0.32%) |
Dec 03, 2019 | 84.06 | 84.18 | 83.94 | 84.15 | 7,557,557 | -0.07(-0.08%) |