Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 89.73 | 89.87 | 89.36 | 89.42 | 16,546,132 | -0.18(-0.20%) |
Feb 25, 2021 | 90.21 | 90.28 | 89.47 | 89.60 | 15,856,707 | -0.78(-0.86%) |
Feb 24, 2021 | 90.18 | 90.39 | 90.11 | 90.38 | 8,309,569 | +0.02(+0.02%) |
Feb 23, 2021 | 90.00 | 90.39 | 89.84 | 90.36 | 19,609,002 | +0.30(+0.33%) |
Feb 22, 2021 | 90.24 | 90.30 | 90.06 | 90.06 | 12,244,784 | -0.30(-0.33%) |
Feb 19, 2021 | 90.46 | 90.49 | 90.32 | 90.36 | 7,653,759 | +0.03(+0.04%) |
Feb 18, 2021 | 90.30 | 90.44 | 90.23 | 90.33 | 13,694,956 | -0.11(-0.12%) |
Feb 17, 2021 | 90.38 | 90.44 | 90.27 | 90.44 | 9,762,846 | -0.01(-0.01%) |
Feb 16, 2021 | 90.60 | 90.60 | 90.41 | 90.44 | 8,082,361 | -0.20(-0.22%) |
Feb 12, 2021 | 90.41 | 90.65 | 90.41 | 90.64 | 5,568,921 | +0.17(+0.18%) |
Feb 11, 2021 | 90.48 | 90.52 | 90.39 | 90.48 | 6,165,015 | +0.04(+0.05%) |
Feb 10, 2021 | 90.47 | 90.54 | 90.30 | 90.44 | 9,156,233 | +0.04(+0.05%) |
Feb 09, 2021 | 90.48 | 90.54 | 90.38 | 90.39 | 5,912,790 | -0.18(-0.20%) |
Feb 08, 2021 | 90.44 | 90.59 | 90.39 | 90.58 | 5,127,346 | +0.25(+0.27%) |
Feb 05, 2021 | 90.43 | 90.45 | 90.30 | 90.33 | 6,163,795 | +0.17(+0.19%) |
Feb 04, 2021 | 90.12 | 90.29 | 90.12 | 90.16 | 6,959,686 | +0.14(+0.16%) |
Feb 03, 2021 | 90.07 | 90.17 | 89.97 | 90.01 | 10,009,163 | +0.07(+0.07%) |
Feb 02, 2021 | 89.87 | 90.02 | 89.86 | 89.95 | 8,404,595 | +0.29(+0.32%) |
Feb 01, 2021 | 89.58 | 89.72 | 89.33 | 89.66 | 15,871,638 | +0.38(+0.42%) |
Jan 29, 2021 | 89.60 | 89.82 | 89.25 | 89.28 | 24,497,788 | -0.35(-0.40%) |
Jan 28, 2021 | 89.59 | 89.96 | 89.57 | 89.64 | 15,348,218 | +0.24(+0.27%) |
Jan 27, 2021 | 89.51 | 89.66 | 89.22 | 89.40 | 19,945,332 | -0.28(-0.31%) |
Jan 26, 2021 | 89.72 | 89.81 | 89.66 | 89.68 | 12,814,490 | -0.05(-0.06%) |
Jan 25, 2021 | 89.74 | 89.78 | 89.45 | 89.73 | 7,622,825 | +0.00(+0.00%) |
Jan 22, 2021 | 89.75 | 89.85 | 89.63 | 89.73 | 5,562,193 | -0.20(-0.22%) |
Jan 21, 2021 | 89.98 | 90.01 | 89.84 | 89.93 | 8,961,849 | -0.06(-0.06%) |
Jan 20, 2021 | 90.04 | 90.07 | 89.83 | 89.98 | 6,323,785 | +0.22(+0.25%) |
Jan 19, 2021 | 89.71 | 89.81 | 89.56 | 89.76 | 7,753,406 | +0.24(+0.27%) |
Jan 15, 2021 | 89.58 | 89.69 | 89.46 | 89.52 | 11,590,847 | -0.13(-0.15%) |
Jan 14, 2021 | 89.73 | 89.79 | 89.62 | 89.65 | 6,671,707 | -0.03(-0.04%) |
Jan 13, 2021 | 89.43 | 89.72 | 89.41 | 89.69 | 6,308,726 | +0.25(+0.28%) |
Jan 12, 2021 | 89.30 | 89.47 | 89.18 | 89.44 | 10,347,105 | +0.13(+0.15%) |
Jan 11, 2021 | 89.46 | 89.57 | 89.29 | 89.31 | 10,941,310 | -0.49(-0.54%) |
Jan 08, 2021 | 89.79 | 89.79 | 89.52 | 89.79 | 9,475,628 | +0.12(+0.13%) |
Jan 07, 2021 | 89.58 | 89.79 | 89.54 | 89.68 | 9,208,891 | +0.25(+0.28%) |
Jan 06, 2021 | 89.49 | 89.78 | 89.37 | 89.43 | 13,453,788 | -0.13(-0.15%) |
Jan 05, 2021 | 89.40 | 89.65 | 89.40 | 89.56 | 7,422,601 | +0.06(+0.06%) |
Jan 04, 2021 | 89.79 | 89.81 | 89.25 | 89.51 | 9,210,389 | -0.22(-0.25%) |
Dec 31, 2020 | 89.73 | 89.73 | 89.73 | 3,763,930 | +0.11(+0.12%) | |
Dec 30, 2020 | 89.56 | 89.70 | 89.53 | 89.62 | 3,763,930 | +0.16(+0.18%) |
Dec 29, 2020 | 89.64 | 89.69 | 89.42 | 89.46 | 8,122,129 | -0.03(-0.04%) |
Dec 28, 2020 | 89.56 | 89.61 | 89.39 | 89.49 | 4,962,033 | +0.08(+0.09%) |
Dec 24, 2020 | 89.28 | 89.43 | 89.28 | 89.41 | 2,300,127 | +0.22(+0.25%) |
Dec 23, 2020 | 88.91 | 89.26 | 88.91 | 89.18 | 4,356,137 | +0.35(+0.40%) |
Dec 22, 2020 | 88.77 | 88.86 | 88.72 | 88.83 | 6,623,698 | +0.12(+0.13%) |
Dec 21, 2020 | 88.76 | 88.86 | 88.53 | 88.72 | 8,013,298 | -0.32(-0.36%) |
Dec 18, 2020 | 89.03 | 89.08 | 88.90 | 89.04 | 8,226,675 | +0.07(+0.08%) |
Dec 17, 2020 | 88.90 | 89.02 | 88.74 | 88.97 | 7,605,250 | +0.15(+0.17%) |
Dec 16, 2020 | 88.92 | 88.94 | 88.58 | 88.82 | 7,971,132 | -0.11(-0.13%) |
Dec 15, 2020 | 88.71 | 88.97 | 88.65 | 88.94 | 5,206,311 | +0.31(+0.35%) |
Dec 14, 2020 | 88.77 | 88.83 | 88.55 | 88.62 | 7,213,300 | -0.02(-0.03%) |
Dec 11, 2020 | 88.69 | 88.81 | 88.49 | 88.65 | 8,222,003 | -0.07(-0.08%) |
Dec 10, 2020 | 88.50 | 88.85 | 88.45 | 88.72 | 6,579,782 | +0.15(+0.17%) |
Dec 09, 2020 | 88.88 | 88.88 | 88.46 | 88.58 | 6,867,615 | -0.20(-0.22%) |
Dec 08, 2020 | 88.80 | 88.84 | 88.69 | 88.77 | 5,842,709 | +0.00(+0.00%) |
Dec 07, 2020 | 88.81 | 88.81 | 88.66 | 88.77 | 6,556,266 | -0.06(-0.06%) |
Dec 04, 2020 | 88.60 | 88.87 | 88.54 | 88.83 | 5,996,305 | +0.37(+0.42%) |
Dec 03, 2020 | 88.49 | 88.63 | 88.44 | 88.46 | 6,363,229 | +0.06(+0.06%) |
Dec 02, 2020 | 88.21 | 88.49 | 88.08 | 88.40 | 8,734,549 | +0.18(+0.20%) |
Dec 01, 2020 | 88.15 | 88.30 | 88.08 | 88.22 | 10,132,746 | +0.36(+0.41%) |
Nov 30, 2020 | 87.94 | 87.96 | 87.69 | 87.86 | 7,737,035 | -0.11(-0.12%) |
Nov 27, 2020 | 87.97 | 88.06 | 87.93 | 87.96 | 2,203,393 | +0.11(+0.12%) |
Nov 25, 2020 | 87.91 | 87.99 | 87.78 | 87.86 | 4,047,080 | -0.01(-0.01%) |
Nov 24, 2020 | 87.96 | 88.12 | 87.78 | 87.87 | 13,043,726 | +0.23(+0.26%) |
Nov 23, 2020 | 87.73 | 87.79 | 87.53 | 87.64 | 6,540,591 | +0.13(+0.15%) |
Nov 20, 2020 | 87.53 | 87.61 | 87.45 | 87.51 | 6,478,609 | -0.14(-0.16%) |
Nov 19, 2020 | 87.31 | 87.70 | 87.20 | 87.65 | 6,994,165 | +0.31(+0.36%) |
Nov 18, 2020 | 87.63 | 87.69 | 87.32 | 87.34 | 7,959,462 | -0.20(-0.22%) |
Nov 17, 2020 | 87.34 | 87.64 | 87.25 | 87.53 | 8,997,644 | +0.08(+0.09%) |
Nov 16, 2020 | 87.39 | 87.47 | 87.23 | 87.45 | 8,161,470 | +0.48(+0.55%) |
Nov 13, 2020 | 86.73 | 87.03 | 86.72 | 86.97 | 4,981,286 | +0.28(+0.32%) |
Nov 12, 2020 | 87.11 | 87.11 | 86.65 | 86.69 | 9,175,798 | -0.49(-0.56%) |
Nov 11, 2020 | 87.46 | 87.46 | 87.09 | 87.18 | 5,762,425 | -0.13(-0.15%) |
Nov 10, 2020 | 87.24 | 87.51 | 87.16 | 87.31 | 17,763,174 | -0.02(-0.03%) |
Nov 09, 2020 | 88.28 | 88.31 | 87.31 | 87.34 | 18,000,660 | +0.62(+0.72%) |
Nov 06, 2020 | 86.98 | 87.00 | 86.57 | 86.71 | 7,923,182 | -0.28(-0.32%) |
Nov 05, 2020 | 87.04 | 87.26 | 86.81 | 86.99 | 16,965,928 | +0.35(+0.41%) |
Nov 04, 2020 | 86.18 | 86.87 | 86.13 | 86.64 | 18,330,826 | +0.77(+0.89%) |
Nov 03, 2020 | 85.31 | 85.88 | 85.31 | 85.87 | 15,109,734 | +0.81(+0.95%) |
Nov 02, 2020 | 85.10 | 85.19 | 84.86 | 85.06 | 10,721,983 | +0.21(+0.25%) |
Oct 30, 2020 | 84.60 | 84.90 | 84.41 | 84.86 | 9,416,020 | +0.18(+0.21%) |
Oct 29, 2020 | 84.38 | 84.74 | 84.25 | 84.68 | 15,005,025 | +0.22(+0.26%) |
Oct 28, 2020 | 84.57 | 84.70 | 84.29 | 84.46 | 16,124,261 | -0.72(-0.84%) |
Oct 27, 2020 | 85.16 | 85.35 | 85.12 | 85.17 | 5,610,468 | +0.02(+0.02%) |
Oct 26, 2020 | 85.56 | 85.64 | 85.08 | 85.16 | 10,677,926 | -0.68(-0.80%) |
Oct 23, 2020 | 85.88 | 85.88 | 85.66 | 85.84 | 5,348,151 | +0.09(+0.10%) |
Oct 22, 2020 | 85.60 | 85.82 | 85.44 | 85.75 | 5,597,897 | +0.14(+0.16%) |
Oct 21, 2020 | 85.64 | 85.81 | 85.52 | 85.61 | 6,141,652 | -0.02(-0.03%) |
Oct 20, 2020 | 85.51 | 85.80 | 85.47 | 85.64 | 6,374,453 | +0.29(+0.34%) |
Oct 19, 2020 | 85.69 | 85.79 | 85.29 | 85.34 | 7,916,674 | -0.18(-0.21%) |
Oct 16, 2020 | 85.83 | 85.90 | 85.51 | 85.52 | 5,916,018 | -0.18(-0.21%) |
Oct 15, 2020 | 85.36 | 85.73 | 85.28 | 85.70 | 5,730,008 | -0.05(-0.06%) |
Oct 14, 2020 | 85.88 | 85.94 | 85.62 | 85.75 | 6,085,520 | -0.20(-0.23%) |
Oct 13, 2020 | 86.18 | 86.18 | 85.83 | 85.95 | 5,699,368 | -0.36(-0.41%) |
Oct 12, 2020 | 85.91 | 86.41 | 85.91 | 86.30 | 4,835,318 | +0.49(+0.57%) |
Oct 09, 2020 | 85.73 | 85.91 | 85.65 | 85.82 | 10,046,328 | +0.13(+0.15%) |
Oct 08, 2020 | 85.70 | 85.70 | 85.51 | 85.69 | 5,410,117 | +0.27(+0.31%) |
Oct 07, 2020 | 85.38 | 85.49 | 85.34 | 85.42 | 6,221,696 | +0.33(+0.39%) |
Oct 06, 2020 | 85.36 | 85.67 | 85.08 | 85.08 | 16,355,179 | -0.19(-0.22%) |
Oct 05, 2020 | 84.85 | 85.32 | 84.81 | 85.27 | 14,719,335 | +0.58(+0.68%) |
Oct 02, 2020 | 84.38 | 84.78 | 84.27 | 84.69 | 10,105,696 | -0.04(-0.05%) |
Oct 01, 2020 | 84.71 | 84.84 | 84.61 | 84.73 | 14,344,852 | +0.27(+0.32%) |
Sep 30, 2020 | 84.14 | 84.64 | 84.13 | 84.46 | 9,893,559 | +0.31(+0.37%) |
Sep 29, 2020 | 84.11 | 84.22 | 83.87 | 84.15 | 5,881,212 | +0.06(+0.08%) |
Sep 28, 2020 | 83.90 | 84.21 | 83.79 | 84.09 | 7,159,408 | +0.59(+0.71%) |
Sep 25, 2020 | 83.44 | 83.72 | 83.34 | 83.50 | 11,317,702 | -0.08(-0.10%) |
Sep 24, 2020 | 83.42 | 83.85 | 83.16 | 83.58 | 12,503,552 | -0.06(-0.08%) |
Sep 23, 2020 | 84.49 | 84.51 | 83.58 | 83.64 | 13,083,252 | -0.79(-0.94%) |
Sep 22, 2020 | 84.25 | 84.49 | 84.06 | 84.44 | 13,845,223 | +0.27(+0.32%) |
Sep 21, 2020 | 84.58 | 84.62 | 83.97 | 84.17 | 14,484,795 | -0.76(-0.90%) |
Sep 18, 2020 | 85.26 | 85.28 | 84.86 | 84.93 | 6,959,184 | -0.25(-0.29%) |
Sep 17, 2020 | 84.93 | 85.25 | 84.83 | 85.18 | 8,759,056 | +0.03(+0.04%) |
Sep 16, 2020 | 85.27 | 85.56 | 85.12 | 85.15 | 5,896,426 | -0.02(-0.03%) |
Sep 15, 2020 | 85.19 | 85.32 | 85.08 | 85.17 | 4,495,210 | +0.19(+0.22%) |
Sep 14, 2020 | 85.16 | 85.32 | 84.89 | 84.99 | 5,980,646 | -0.11(-0.13%) |
Sep 11, 2020 | 84.94 | 85.10 | 84.70 | 85.10 | 9,214,058 | +0.20(+0.24%) |
Sep 10, 2020 | 85.34 | 85.38 | 84.85 | 84.90 | 14,071,557 | -0.32(-0.37%) |
Sep 09, 2020 | 84.96 | 85.30 | 84.84 | 85.21 | 8,484,601 | +0.63(+0.75%) |
Sep 08, 2020 | 84.70 | 84.92 | 84.46 | 84.58 | 11,679,733 | -0.52(-0.61%) |
Sep 04, 2020 | 85.28 | 85.53 | 84.53 | 85.10 | 9,946,259 | -0.24(-0.28%) |
Sep 03, 2020 | 85.62 | 85.72 | 84.94 | 85.34 | 12,084,786 | -0.53(-0.61%) |
Sep 02, 2020 | 85.81 | 85.94 | 85.48 | 85.87 | 7,375,910 | +0.15(+0.17%) |
Sep 01, 2020 | 85.31 | 85.78 | 85.20 | 85.72 | 7,418,236 | +0.41(+0.48%) |
Aug 31, 2020 | 85.35 | 85.47 | 85.22 | 85.31 | 6,154,178 | -0.03(-0.04%) |
Aug 28, 2020 | 85.41 | 85.52 | 85.34 | 85.35 | 5,996,189 | +0.06(+0.07%) |
Aug 27, 2020 | 85.49 | 85.54 | 85.12 | 85.29 | 7,992,606 | -0.11(-0.13%) |
Aug 26, 2020 | 85.47 | 85.53 | 85.36 | 85.40 | 6,505,179 | -0.02(-0.02%) |
Aug 25, 2020 | 85.31 | 85.47 | 85.13 | 85.42 | 7,761,723 | +0.15(+0.17%) |
Aug 24, 2020 | 85.03 | 85.32 | 84.97 | 85.27 | 6,878,625 | +0.46(+0.54%) |
Aug 21, 2020 | 84.82 | 84.93 | 84.73 | 84.81 | 4,332,839 | -0.02(-0.02%) |
Aug 20, 2020 | 84.41 | 84.84 | 84.37 | 84.83 | 6,793,080 | +0.35(+0.41%) |
Aug 19, 2020 | 84.78 | 84.89 | 84.43 | 84.48 | 9,310,188 | -0.33(-0.39%) |
Aug 18, 2020 | 84.85 | 84.93 | 84.56 | 84.81 | 5,546,850 | +0.02(+0.02%) |
Aug 17, 2020 | 84.29 | 84.80 | 84.29 | 84.80 | 4,403,425 | +0.59(+0.70%) |
Aug 14, 2020 | 84.36 | 84.47 | 84.05 | 84.21 | 6,957,086 | -0.20(-0.24%) |
Aug 13, 2020 | 84.76 | 85.03 | 84.39 | 84.41 | 8,871,521 | -0.40(-0.47%) |
Aug 12, 2020 | 85.07 | 85.21 | 84.73 | 84.81 | 6,488,470 | +0.18(+0.21%) |
Aug 11, 2020 | 85.40 | 85.47 | 84.61 | 84.63 | 11,602,205 | -0.73(-0.86%) |
Aug 10, 2020 | 85.44 | 85.49 | 85.21 | 85.36 | 4,353,292 | -0.06(-0.07%) |
Aug 07, 2020 | 85.52 | 85.53 | 85.21 | 85.42 | 7,774,072 | -0.11(-0.13%) |
Aug 06, 2020 | 85.36 | 85.56 | 85.30 | 85.53 | 8,614,307 | +0.13(+0.15%) |
Aug 05, 2020 | 85.27 | 85.42 | 85.25 | 85.40 | 7,435,734 | +0.14(+0.16%) |
Aug 04, 2020 | 85.14 | 85.27 | 84.96 | 85.27 | 8,399,366 | +0.03(+0.04%) |
Aug 03, 2020 | 85.20 | 85.28 | 85.01 | 85.23 | 7,590,926 | +0.01(+0.01%) |
Jul 31, 2020 | 85.04 | 85.26 | 84.71 | 85.22 | 11,338,883 | +0.12(+0.14%) |
Jul 30, 2020 | 84.70 | 85.12 | 84.60 | 85.10 | 24,491,428 | +0.26(+0.30%) |
Jul 29, 2020 | 84.57 | 84.92 | 84.49 | 84.84 | 5,847,801 | +0.51(+0.60%) |
Jul 28, 2020 | 84.59 | 84.60 | 84.29 | 84.34 | 6,207,371 | -0.27(-0.31%) |
Jul 27, 2020 | 84.50 | 84.60 | 84.30 | 84.60 | 4,952,851 | +0.22(+0.26%) |
Jul 24, 2020 | 84.23 | 84.48 | 84.07 | 84.39 | 10,057,275 | +0.14(+0.17%) |
Jul 23, 2020 | 84.33 | 84.40 | 83.73 | 84.24 | 9,670,791 | -0.13(-0.15%) |
Jul 22, 2020 | 84.20 | 84.38 | 84.13 | 84.37 | 6,253,564 | +0.21(+0.25%) |
Jul 21, 2020 | 84.06 | 84.31 | 83.98 | 84.16 | 8,033,326 | +0.38(+0.45%) |
Jul 20, 2020 | 83.33 | 83.81 | 83.27 | 83.78 | 4,180,603 | +0.50(+0.60%) |
Jul 17, 2020 | 83.17 | 83.33 | 82.94 | 83.28 | 5,508,898 | +0.30(+0.36%) |
Jul 16, 2020 | 82.89 | 83.04 | 82.80 | 82.99 | 10,906,516 | +0.07(+0.09%) |
Jul 15, 2020 | 82.83 | 82.97 | 82.63 | 82.92 | 6,881,139 | +0.51(+0.62%) |
Jul 14, 2020 | 81.63 | 82.42 | 81.63 | 82.40 | 11,785,214 | +0.78(+0.95%) |
Jul 13, 2020 | 82.31 | 82.54 | 81.61 | 81.62 | 8,582,877 | -0.41(-0.50%) |
Jul 10, 2020 | 81.70 | 82.12 | 81.58 | 82.03 | 7,258,130 | +0.26(+0.31%) |
Jul 09, 2020 | 82.02 | 82.02 | 81.37 | 81.77 | 9,251,438 | -0.26(-0.31%) |
Jul 08, 2020 | 81.84 | 82.07 | 81.76 | 82.03 | 6,607,090 | +0.20(+0.25%) |
Jul 07, 2020 | 82.21 | 82.41 | 81.74 | 81.83 | 7,024,282 | -0.45(-0.55%) |
Jul 06, 2020 | 82.11 | 82.32 | 82.02 | 82.28 | 9,207,436 | +0.58(+0.71%) |
Jul 02, 2020 | 81.88 | 82.04 | 81.53 | 81.70 | 13,966,715 | +0.62(+0.76%) |
Jul 01, 2020 | 80.96 | 81.27 | 80.96 | 81.08 | 11,428,366 | +0.23(+0.29%) |
Jun 30, 2020 | 80.35 | 81.02 | 80.31 | 80.85 | 13,773,355 | +0.82(+1.03%) |
Jun 29, 2020 | 80.73 | 80.76 | 79.66 | 80.03 | 45,112,276 | -0.66(-0.82%) |
Jun 26, 2020 | 81.31 | 81.31 | 80.56 | 80.69 | 7,658,777 | -0.74(-0.91%) |
Jun 25, 2020 | 81.40 | 81.50 | 80.91 | 81.44 | 15,614,001 | -0.06(-0.07%) |
Jun 24, 2020 | 82.13 | 82.16 | 80.91 | 81.49 | 14,866,292 | -0.89(-1.08%) |
Jun 23, 2020 | 82.51 | 82.53 | 82.29 | 82.38 | 6,087,093 | +0.14(+0.17%) |
Jun 22, 2020 | 82.34 | 82.46 | 82.13 | 82.24 | 10,135,934 | -0.13(-0.16%) |
Jun 19, 2020 | 82.82 | 82.82 | 82.16 | 82.37 | 8,056,523 | -0.10(-0.13%) |
Jun 18, 2020 | 82.42 | 82.65 | 82.28 | 82.47 | 7,562,867 | -0.25(-0.30%) |
Jun 17, 2020 | 82.96 | 83.07 | 82.65 | 82.72 | 9,914,190 | -0.19(-0.23%) |
Jun 16, 2020 | 83.42 | 83.48 | 82.63 | 82.91 | 15,114,000 | +0.60(+0.73%) |
Jun 15, 2020 | 81.25 | 82.89 | 81.02 | 82.32 | 14,490,025 | +0.57(+0.69%) |
Jun 12, 2020 | 81.98 | 82.20 | 81.16 | 81.75 | 15,770,477 | +0.82(+1.01%) |
Jun 11, 2020 | 81.95 | 81.99 | 80.80 | 80.93 | 13,570,101 | -2.12(-2.55%) |
Jun 10, 2020 | 82.94 | 83.48 | 82.62 | 83.05 | 11,884,551 | -0.14(-0.16%) |
Jun 09, 2020 | 83.35 | 83.42 | 82.87 | 83.19 | 18,351,114 | -0.54(-0.65%) |
Jun 08, 2020 | 83.83 | 83.83 | 83.53 | 83.73 | 10,434,861 | +0.12(+0.14%) |
Jun 05, 2020 | 83.74 | 84.13 | 83.59 | 83.61 | 8,688,113 | +0.86(+1.03%) |
Jun 04, 2020 | 83.01 | 83.01 | 82.60 | 82.75 | 7,116,037 | -0.27(-0.33%) |
Jun 03, 2020 | 82.86 | 83.23 | 82.77 | 83.03 | 13,897,572 | +0.53(+0.64%) |
Jun 02, 2020 | 81.87 | 82.54 | 81.59 | 82.50 | 12,029,326 | +0.83(+1.02%) |
Jun 01, 2020 | 81.00 | 81.68 | 80.87 | 81.67 | 13,721,983 | +0.53(+0.66%) |
May 29, 2020 | 80.74 | 81.28 | 80.57 | 81.13 | 12,763,530 | +0.38(+0.47%) |
May 28, 2020 | 80.85 | 81.20 | 80.64 | 80.75 | 16,297,844 | +0.05(+0.06%) |
May 27, 2020 | 81.03 | 81.05 | 80.29 | 80.70 | 7,847,994 | +0.24(+0.30%) |
May 26, 2020 | 80.36 | 80.74 | 79.71 | 80.46 | 9,939,149 | +0.68(+0.86%) |
May 22, 2020 | 79.52 | 79.86 | 79.33 | 79.78 | 7,639,463 | +0.26(+0.33%) |
May 21, 2020 | 79.54 | 79.73 | 79.32 | 79.52 | 12,115,421 | -0.02(-0.02%) |
May 20, 2020 | 79.14 | 79.72 | 79.04 | 79.53 | 12,111,279 | +0.86(+1.09%) |
May 19, 2020 | 78.56 | 78.91 | 78.40 | 78.67 | 11,857,946 | +0.10(+0.12%) |
May 18, 2020 | 78.47 | 78.63 | 78.17 | 78.58 | 10,917,921 | +1.31(+1.70%) |
May 15, 2020 | 76.94 | 77.39 | 76.76 | 77.27 | 11,262,715 | +0.04(+0.05%) |
May 14, 2020 | 77.12 | 77.47 | 76.58 | 77.23 | 11,486,376 | -0.21(-0.28%) |
May 13, 2020 | 77.97 | 78.02 | 77.28 | 77.44 | 11,281,339 | -0.46(-0.59%) |
May 12, 2020 | 78.48 | 78.50 | 77.88 | 77.90 | 10,130,392 | -0.04(-0.05%) |
May 11, 2020 | 78.11 | 78.26 | 77.94 | 77.94 | 4,881,134 | -0.33(-0.43%) |
May 08, 2020 | 77.86 | 78.29 | 77.78 | 78.28 | 10,780,503 | +0.76(+0.97%) |
May 07, 2020 | 77.87 | 78.13 | 77.47 | 77.52 | 5,733,773 | +0.20(+0.26%) |
May 06, 2020 | 77.74 | 77.87 | 77.32 | 77.32 | 8,767,375 | -0.29(-0.38%) |
May 05, 2020 | 77.35 | 77.73 | 77.29 | 77.62 | 8,944,115 | +0.60(+0.77%) |
May 04, 2020 | 76.99 | 77.20 | 76.73 | 77.02 | 7,133,588 | -0.11(-0.14%) |
May 01, 2020 | 77.83 | 77.94 | 77.08 | 77.13 | 9,344,929 | -1.24(-1.58%) |
Apr 30, 2020 | 77.93 | 78.48 | 77.52 | 78.37 | 13,103,572 | +0.18(+0.23%) |
Apr 29, 2020 | 77.41 | 78.29 | 77.24 | 78.19 | 8,495,656 | +1.30(+1.69%) |
Apr 28, 2020 | 77.08 | 77.16 | 76.48 | 76.89 | 6,210,632 | +0.13(+0.18%) |
Apr 27, 2020 | 76.71 | 76.96 | 76.63 | 76.75 | 6,211,784 | +0.29(+0.38%) |
Apr 24, 2020 | 77.05 | 77.20 | 76.32 | 76.46 | 8,064,075 | -0.51(-0.66%) |
Apr 23, 2020 | 77.25 | 77.54 | 76.75 | 76.97 | 11,588,662 | -0.14(-0.18%) |
Apr 22, 2020 | 77.13 | 77.35 | 76.87 | 77.11 | 7,159,793 | +0.75(+0.98%) |
Apr 21, 2020 | 77.00 | 77.07 | 76.25 | 76.36 | 17,788,432 | -1.65(-2.12%) |
Apr 20, 2020 | 78.45 | 78.85 | 77.81 | 78.01 | 10,419,784 | -1.23(-1.55%) |
Apr 17, 2020 | 79.36 | 79.44 | 78.92 | 79.24 | 9,356,931 | +0.41(+0.52%) |
Apr 16, 2020 | 78.72 | 78.87 | 78.01 | 78.83 | 7,581,229 | -0.06(-0.07%) |
Apr 15, 2020 | 78.42 | 78.95 | 78.07 | 78.88 | 13,062,805 | -0.78(-0.97%) |
Apr 14, 2020 | 80.08 | 80.16 | 79.12 | 79.66 | 12,955,592 | +0.20(+0.25%) |
Apr 13, 2020 | 80.10 | 80.14 | 78.48 | 79.46 | 11,623,951 | -0.97(-1.21%) |
Apr 09, 2020 | 79.54 | 81.89 | 79.13 | 80.43 | 18,304,434 | +5.06(+6.71%) |
Apr 08, 2020 | 74.09 | 75.67 | 74.02 | 75.38 | 8,026,164 | +1.69(+2.29%) |
Apr 07, 2020 | 74.44 | 74.74 | 73.38 | 73.69 | 8,856,757 | +0.25(+0.34%) |
Apr 06, 2020 | 73.03 | 73.56 | 72.81 | 73.44 | 9,338,958 | +1.79(+2.50%) |
Apr 03, 2020 | 73.13 | 73.19 | 71.38 | 71.65 | 9,647,953 | -1.43(-1.96%) |
Apr 02, 2020 | 72.61 | 74.32 | 72.24 | 73.08 | 8,051,188 | +0.49(+0.68%) |
Apr 01, 2020 | 73.33 | 73.34 | 72.35 | 72.59 | 8,512,520 | -2.02(-2.71%) |
Mar 31, 2020 | 74.67 | 75.21 | 74.47 | 74.61 | 8,593,203 | -0.48(-0.64%) |
Mar 30, 2020 | 74.44 | 75.60 | 74.01 | 75.09 | 9,807,188 | +0.76(+1.03%) |
Mar 27, 2020 | 72.70 | 75.59 | 72.45 | 74.33 | 34,152,364 | +0.48(+0.65%) |
Mar 26, 2020 | 71.15 | 73.90 | 71.15 | 73.85 | 14,135,744 | +2.95(+4.15%) |
Mar 25, 2020 | 69.37 | 72.71 | 69.37 | 70.90 | 13,262,282 | +1.64(+2.37%) |
Mar 24, 2020 | 67.97 | 69.44 | 67.72 | 69.26 | 14,620,510 | +2.66(+4.00%) |
Mar 23, 2020 | 68.17 | 68.26 | 65.51 | 66.60 | 7,389,312 | -1.24(-1.82%) |
Mar 20, 2020 | 69.41 | 69.96 | 67.63 | 67.84 | 7,250,621 | -1.52(-2.19%) |
Mar 19, 2020 | 69.71 | 70.69 | 68.94 | 69.36 | 10,692,063 | -1.61(-2.27%) |
Mar 18, 2020 | 72.00 | 72.75 | 69.77 | 70.97 | 8,758,261 | -3.17(-4.27%) |
Mar 17, 2020 | 73.60 | 76.30 | 72.67 | 74.14 | 15,299,165 | +0.53(+0.72%) |
Mar 16, 2020 | 73.63 | 75.59 | 71.67 | 73.61 | 12,533,757 | -4.50(-5.76%) |
Mar 13, 2020 | 76.19 | 78.15 | 76.19 | 78.11 | 14,444,482 | +2.43(+3.22%) |
Mar 12, 2020 | 74.48 | 78.31 | 74.27 | 75.67 | 15,862,797 | -3.20(-4.05%) |
Mar 11, 2020 | 79.72 | 79.76 | 78.23 | 78.87 | 17,989,954 | -1.78(-2.21%) |
Mar 10, 2020 | 80.45 | 81.00 | 79.23 | 80.65 | 21,833,094 | +1.33(+1.68%) |
Mar 09, 2020 | 80.72 | 80.72 | 77.64 | 79.32 | 22,060,020 | -3.87(-4.66%) |
Mar 06, 2020 | 82.83 | 83.32 | 82.52 | 83.19 | 19,341,804 | -1.07(-1.27%) |
Mar 05, 2020 | 84.69 | 84.75 | 84.08 | 84.27 | 19,877,570 | -1.10(-1.29%) |
Mar 04, 2020 | 84.76 | 85.43 | 84.75 | 85.37 | 16,010,702 | +1.12(+1.33%) |
Mar 03, 2020 | 84.56 | 85.35 | 83.97 | 84.25 | 27,317,418 | -0.34(-0.40%) |