Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.32 | 78.43 | 78.30 | 78.31 | 5,725,430 | -0.01(-0.01%) |
May 27, 2021 | 78.36 | 78.38 | 78.25 | 78.32 | 5,678,220 | -0.11(-0.14%) |
May 26, 2021 | 78.41 | 78.49 | 78.36 | 78.43 | 5,263,641 | -0.03(-0.04%) |
May 25, 2021 | 78.30 | 78.45 | 78.29 | 78.45 | 5,700,366 | +0.20(+0.26%) |
May 24, 2021 | 78.21 | 78.29 | 78.20 | 78.25 | 7,572,723 | +0.09(+0.12%) |
May 21, 2021 | 78.18 | 78.21 | 78.10 | 78.16 | 5,499,198 | +0.02(+0.02%) |
May 20, 2021 | 77.97 | 78.15 | 77.97 | 78.14 | 5,863,854 | +0.26(+0.33%) |
May 19, 2021 | 77.99 | 78.06 | 77.79 | 77.89 | 7,089,379 | -0.08(-0.11%) |
May 18, 2021 | 77.99 | 78.00 | 77.93 | 77.97 | 5,042,206 | -0.08(-0.11%) |
May 17, 2021 | 78.11 | 78.11 | 78.02 | 78.05 | 5,174,980 | -0.07(-0.09%) |
May 14, 2021 | 78.05 | 78.12 | 78.00 | 78.12 | 6,818,103 | +0.18(+0.24%) |
May 13, 2021 | 77.77 | 77.98 | 77.77 | 77.94 | 7,611,694 | +0.16(+0.20%) |
May 12, 2021 | 77.93 | 77.93 | 77.76 | 77.78 | 7,634,517 | -0.28(-0.35%) |
May 11, 2021 | 78.08 | 78.10 | 78.01 | 78.06 | 7,219,590 | -0.16(-0.20%) |
May 10, 2021 | 78.41 | 78.43 | 78.20 | 78.22 | 6,763,402 | -0.18(-0.23%) |
May 07, 2021 | 78.51 | 78.62 | 78.34 | 78.40 | 5,320,101 | +0.01(+0.01%) |
May 06, 2021 | 78.30 | 78.44 | 78.28 | 78.39 | 4,511,494 | +0.04(+0.05%) |
May 05, 2021 | 78.26 | 78.38 | 78.22 | 78.35 | 6,478,128 | +0.05(+0.06%) |
May 04, 2021 | 78.29 | 78.43 | 78.26 | 78.31 | 6,010,538 | +0.10(+0.13%) |
May 03, 2021 | 78.18 | 78.35 | 78.17 | 78.21 | 5,009,722 | +0.02(+0.02%) |
Apr 30, 2021 | 78.15 | 78.19 | 78.05 | 78.19 | 7,488,682 | +0.11(+0.14%) |
Apr 29, 2021 | 78.00 | 78.08 | 77.90 | 78.08 | 6,812,737 | -0.06(-0.08%) |
Apr 28, 2021 | 78.12 | 78.16 | 77.98 | 78.14 | 5,974,823 | +0.04(+0.05%) |
Apr 27, 2021 | 78.29 | 78.29 | 78.09 | 78.11 | 4,852,812 | -0.20(-0.26%) |
Apr 26, 2021 | 78.37 | 78.40 | 78.29 | 78.31 | 4,140,896 | -0.06(-0.07%) |
Apr 23, 2021 | 78.39 | 78.41 | 78.27 | 78.36 | 7,017,934 | +0.01(+0.01%) |
Apr 22, 2021 | 78.33 | 78.37 | 78.22 | 78.35 | 4,370,295 | +0.04(+0.05%) |
Apr 21, 2021 | 78.21 | 78.32 | 78.17 | 78.32 | 4,916,104 | +0.08(+0.11%) |
Apr 20, 2021 | 78.09 | 78.28 | 78.08 | 78.23 | 6,961,500 | +0.13(+0.16%) |
Apr 19, 2021 | 78.05 | 78.12 | 78.00 | 78.11 | 6,723,004 | -0.05(-0.06%) |
Apr 16, 2021 | 78.15 | 78.23 | 78.00 | 78.15 | 6,760,587 | -0.21(-0.27%) |
Apr 15, 2021 | 78.25 | 78.46 | 78.20 | 78.36 | 5,882,936 | +0.33(+0.42%) |
Apr 14, 2021 | 78.00 | 78.07 | 77.96 | 78.03 | 5,007,712 | -0.06(-0.07%) |
Apr 13, 2021 | 77.85 | 78.09 | 77.85 | 78.09 | 4,468,230 | +0.20(+0.26%) |
Apr 12, 2021 | 77.89 | 77.89 | 77.81 | 77.89 | 4,357,134 | -0.02(-0.02%) |
Apr 09, 2021 | 77.92 | 78.01 | 77.81 | 77.90 | 10,630,276 | -0.10(-0.13%) |
Apr 08, 2021 | 77.92 | 78.01 | 77.90 | 78.00 | 4,222,614 | +0.17(+0.22%) |
Apr 07, 2021 | 77.86 | 77.97 | 77.81 | 77.83 | 5,975,885 | -0.09(-0.12%) |
Apr 06, 2021 | 77.75 | 77.94 | 77.73 | 77.92 | 5,889,243 | +0.28(+0.35%) |
Apr 05, 2021 | 77.60 | 77.68 | 77.54 | 77.65 | 8,942,380 | -0.12(-0.15%) |
Apr 01, 2021 | 77.75 | 77.80 | 77.65 | 77.77 | 5,212,471 | +0.25(+0.32%) |
Mar 31, 2021 | 77.55 | 77.64 | 77.43 | 77.52 | 7,595,133 | -0.04(-0.05%) |
Mar 30, 2021 | 77.38 | 77.56 | 77.32 | 77.55 | 5,212,474 | +0.08(+0.11%) |
Mar 29, 2021 | 77.59 | 77.62 | 77.39 | 77.47 | 4,126,416 | -0.10(-0.13%) |
Mar 26, 2021 | 77.55 | 77.70 | 77.53 | 77.57 | 3,689,968 | -0.14(-0.18%) |
Mar 25, 2021 | 77.80 | 77.83 | 77.62 | 77.71 | 4,236,567 | -0.05(-0.07%) |
Mar 24, 2021 | 77.55 | 77.77 | 77.53 | 77.76 | 5,626,668 | +0.12(+0.15%) |
Mar 23, 2021 | 77.65 | 77.66 | 77.48 | 77.64 | 5,627,102 | +0.17(+0.22%) |
Mar 22, 2021 | 77.43 | 77.51 | 77.35 | 77.47 | 5,189,631 | +0.22(+0.28%) |
Mar 19, 2021 | 77.59 | 77.65 | 77.13 | 77.25 | 5,431,014 | +0.06(+0.08%) |
Mar 18, 2021 | 77.13 | 77.29 | 77.06 | 77.19 | 5,361,184 | -0.32(-0.41%) |
Mar 17, 2021 | 77.41 | 77.59 | 77.26 | 77.51 | 8,055,549 | -0.03(-0.04%) |
Mar 16, 2021 | 77.59 | 77.64 | 77.46 | 77.53 | 6,731,270 | -0.01(-0.01%) |
Mar 15, 2021 | 77.46 | 77.59 | 77.46 | 77.54 | 5,478,061 | +0.09(+0.12%) |
Mar 12, 2021 | 77.53 | 77.54 | 77.38 | 77.45 | 6,248,311 | -0.47(-0.60%) |
Mar 11, 2021 | 77.90 | 77.97 | 77.81 | 77.92 | 6,022,091 | +0.01(+0.01%) |
Mar 10, 2021 | 77.85 | 77.96 | 77.81 | 77.91 | 5,777,967 | +0.15(+0.19%) |
Mar 09, 2021 | 77.71 | 77.84 | 77.71 | 77.76 | 8,384,794 | +0.26(+0.33%) |
Mar 08, 2021 | 77.74 | 77.77 | 77.51 | 77.51 | 6,346,350 | -0.36(-0.46%) |
Mar 05, 2021 | 77.77 | 77.89 | 77.70 | 77.86 | 7,509,558 | -0.05(-0.06%) |
Mar 04, 2021 | 78.18 | 78.21 | 77.82 | 77.91 | 10,597,317 | -0.25(-0.32%) |
Mar 03, 2021 | 78.20 | 78.24 | 78.07 | 78.16 | 6,582,179 | -0.25(-0.32%) |
Mar 02, 2021 | 78.37 | 78.42 | 78.32 | 78.40 | 5,834,951 | -0.01(-0.01%) |
Mar 01, 2021 | 78.33 | 78.46 | 78.26 | 78.41 | 7,816,679 | -0.10(-0.13%) |
Feb 26, 2021 | 78.18 | 78.51 | 77.93 | 78.51 | 9,392,003 | +0.68(+0.87%) |
Feb 25, 2021 | 78.20 | 78.25 | 77.58 | 77.84 | 10,897,733 | -0.69(-0.87%) |
Feb 24, 2021 | 78.28 | 78.56 | 78.22 | 78.52 | 5,652,478 | -0.05(-0.06%) |
Feb 23, 2021 | 78.48 | 78.61 | 78.41 | 78.57 | 7,088,395 | -0.02(-0.02%) |
Feb 22, 2021 | 78.74 | 78.83 | 78.57 | 78.59 | 5,264,471 | -0.22(-0.28%) |
Feb 19, 2021 | 78.96 | 78.98 | 78.75 | 78.81 | 4,390,341 | -0.27(-0.35%) |
Feb 18, 2021 | 79.00 | 79.12 | 78.95 | 79.08 | 5,042,755 | -0.05(-0.06%) |
Feb 17, 2021 | 79.09 | 79.13 | 79.02 | 79.13 | 5,710,390 | +0.16(+0.21%) |
Feb 16, 2021 | 79.08 | 79.11 | 78.94 | 78.96 | 7,336,072 | -0.37(-0.47%) |
Feb 12, 2021 | 79.42 | 79.45 | 79.31 | 79.34 | 5,281,763 | -0.21(-0.26%) |
Feb 11, 2021 | 79.63 | 79.66 | 79.50 | 79.55 | 5,011,171 | -0.08(-0.10%) |
Feb 10, 2021 | 79.59 | 79.63 | 79.55 | 79.63 | 4,088,824 | +0.13(+0.16%) |
Feb 09, 2021 | 79.54 | 79.61 | 79.49 | 79.50 | 4,897,279 | -0.04(-0.05%) |
Feb 08, 2021 | 79.46 | 79.59 | 79.43 | 79.54 | 6,097,584 | +0.09(+0.12%) |
Feb 05, 2021 | 79.56 | 79.60 | 79.44 | 79.45 | 4,817,554 | -0.11(-0.14%) |
Feb 04, 2021 | 79.53 | 79.58 | 79.43 | 79.56 | 5,092,236 | +0.02(+0.02%) |
Feb 03, 2021 | 79.62 | 79.64 | 79.54 | 79.54 | 4,675,677 | -0.14(-0.17%) |
Feb 02, 2021 | 79.67 | 79.70 | 79.64 | 79.67 | 4,985,399 | -0.10(-0.13%) |
Feb 01, 2021 | 79.70 | 79.82 | 79.69 | 79.78 | 6,320,818 | +0.03(+0.03%) |
Jan 29, 2021 | 79.62 | 79.79 | 79.62 | 79.75 | 6,674,838 | -0.06(-0.08%) |
Jan 28, 2021 | 79.87 | 79.88 | 79.73 | 79.81 | 4,778,732 | -0.06(-0.08%) |
Jan 27, 2021 | 79.93 | 79.99 | 79.86 | 79.88 | 4,657,670 | +0.00(+0.00%) |
Jan 26, 2021 | 79.85 | 79.92 | 79.81 | 79.88 | 5,052,625 | -0.01(-0.01%) |
Jan 25, 2021 | 79.80 | 79.89 | 79.77 | 79.89 | 5,620,671 | +0.18(+0.23%) |
Jan 22, 2021 | 79.73 | 79.74 | 79.64 | 79.70 | 4,867,663 | +0.04(+0.05%) |
Jan 21, 2021 | 79.66 | 79.72 | 79.60 | 79.67 | 8,650,837 | -0.11(-0.14%) |
Jan 20, 2021 | 79.74 | 79.81 | 79.72 | 79.78 | 6,456,721 | -0.01(-0.01%) |
Jan 19, 2021 | 79.69 | 79.79 | 79.63 | 79.79 | 8,372,025 | +0.11(+0.14%) |
Jan 15, 2021 | 79.67 | 79.75 | 79.61 | 79.68 | 4,476,825 | +0.06(+0.08%) |
Jan 14, 2021 | 79.72 | 79.81 | 79.55 | 79.61 | 7,884,669 | -0.10(-0.13%) |
Jan 13, 2021 | 79.60 | 79.81 | 79.56 | 79.71 | 8,065,718 | +0.21(+0.26%) |
Jan 12, 2021 | 79.44 | 79.50 | 79.30 | 79.50 | 6,664,377 | -0.02(-0.02%) |
Jan 11, 2021 | 79.58 | 79.58 | 79.45 | 79.52 | 7,048,302 | -0.08(-0.10%) |
Jan 08, 2021 | 79.71 | 79.71 | 79.51 | 79.60 | 8,429,280 | -0.07(-0.09%) |
Jan 07, 2021 | 79.68 | 79.74 | 79.65 | 79.68 | 6,792,883 | -0.16(-0.21%) |
Jan 06, 2021 | 79.91 | 79.91 | 79.67 | 79.84 | 6,504,718 | -0.36(-0.44%) |
Jan 05, 2021 | 80.29 | 80.31 | 80.10 | 80.20 | 7,073,782 | -0.14(-0.17%) |
Jan 04, 2021 | 80.31 | 80.36 | 80.25 | 80.33 | 8,297,343 | -0.11(-0.14%) |
Dec 31, 2020 | 80.44 | 80.44 | 80.44 | 3,957,453 | +0.11(+0.14%) | |
Dec 30, 2020 | 80.30 | 80.34 | 80.25 | 80.33 | 3,957,453 | +0.05(+0.07%) |
Dec 29, 2020 | 80.22 | 80.31 | 80.19 | 80.28 | 5,355,555 | +0.03(+0.03%) |
Dec 28, 2020 | 80.21 | 80.30 | 80.14 | 80.25 | 5,159,823 | -0.03(-0.03%) |
Dec 24, 2020 | 80.26 | 80.30 | 80.21 | 80.28 | 2,171,592 | +0.14(+0.17%) |
Dec 23, 2020 | 80.14 | 80.15 | 79.99 | 80.14 | 6,187,261 | -0.09(-0.11%) |
Dec 22, 2020 | 80.14 | 80.24 | 80.09 | 80.23 | 6,440,229 | +0.13(+0.16%) |
Dec 21, 2020 | 80.18 | 80.20 | 80.06 | 80.10 | 5,900,269 | +0.01(+0.01%) |
Dec 18, 2020 | 80.18 | 80.22 | 80.06 | 80.09 | 3,819,778 | -0.03(-0.03%) |
Dec 17, 2020 | 80.21 | 80.28 | 80.04 | 80.12 | 5,459,677 | +0.02(+0.02%) |
Dec 16, 2020 | 80.09 | 80.18 | 79.99 | 80.10 | 4,605,139 | -0.08(-0.10%) |
Dec 15, 2020 | 80.10 | 80.19 | 80.09 | 80.19 | 7,452,674 | +0.04(+0.05%) |
Dec 14, 2020 | 80.10 | 80.17 | 80.01 | 80.15 | 5,694,217 | -0.03(-0.03%) |
Dec 11, 2020 | 80.15 | 80.21 | 80.11 | 80.18 | 5,848,516 | +0.13(+0.16%) |
Dec 10, 2020 | 79.97 | 80.09 | 79.93 | 80.05 | 5,204,284 | +0.16(+0.20%) |
Dec 09, 2020 | 79.90 | 79.93 | 79.83 | 79.89 | 5,680,012 | -0.14(-0.17%) |
Dec 08, 2020 | 80.14 | 80.15 | 80.01 | 80.02 | 4,110,833 | +0.03(+0.03%) |
Dec 07, 2020 | 79.99 | 80.07 | 79.97 | 79.99 | 5,207,268 | +0.11(+0.14%) |
Dec 04, 2020 | 80.00 | 80.02 | 79.83 | 79.89 | 5,367,840 | -0.21(-0.26%) |
Dec 03, 2020 | 80.12 | 80.18 | 80.00 | 80.09 | 4,053,587 | +0.15(+0.19%) |
Dec 02, 2020 | 80.02 | 80.17 | 79.84 | 79.94 | 5,094,221 | -0.14(-0.17%) |
Dec 01, 2020 | 80.23 | 80.25 | 80.00 | 80.08 | 8,067,472 | -0.24(-0.30%) |
Nov 30, 2020 | 80.21 | 80.33 | 80.19 | 80.32 | 5,211,143 | +0.11(+0.14%) |
Nov 27, 2020 | 80.14 | 80.22 | 80.13 | 80.21 | 2,452,667 | +0.17(+0.22%) |
Nov 25, 2020 | 80.12 | 80.15 | 80.03 | 80.04 | 5,819,328 | -0.04(-0.05%) |
Nov 24, 2020 | 80.14 | 80.17 | 80.06 | 80.07 | 5,154,822 | -0.08(-0.10%) |
Nov 23, 2020 | 80.20 | 80.21 | 80.12 | 80.16 | 3,864,186 | -0.06(-0.08%) |
Nov 20, 2020 | 80.17 | 80.25 | 80.10 | 80.22 | 7,285,949 | +0.07(+0.09%) |
Nov 19, 2020 | 80.07 | 80.18 | 80.03 | 80.15 | 6,827,417 | +0.16(+0.20%) |
Nov 18, 2020 | 79.98 | 79.99 | 79.92 | 79.98 | 6,709,025 | +0.09(+0.11%) |
Nov 17, 2020 | 79.84 | 79.92 | 79.80 | 79.89 | 6,100,839 | +0.14(+0.17%) |
Nov 16, 2020 | 79.71 | 79.77 | 79.68 | 79.76 | 4,472,346 | +0.05(+0.06%) |
Nov 13, 2020 | 79.72 | 79.77 | 79.68 | 79.71 | 3,526,191 | +0.03(+0.03%) |
Nov 12, 2020 | 79.56 | 79.68 | 79.51 | 79.68 | 4,603,579 | +0.26(+0.33%) |
Nov 11, 2020 | 79.37 | 79.43 | 79.31 | 79.42 | 3,708,098 | +0.05(+0.07%) |
Nov 10, 2020 | 79.36 | 79.47 | 79.32 | 79.37 | 5,695,488 | -0.15(-0.19%) |
Nov 09, 2020 | 79.64 | 79.66 | 79.37 | 79.52 | 6,293,893 | -0.37(-0.47%) |
Nov 06, 2020 | 79.88 | 79.94 | 79.80 | 79.89 | 4,235,594 | -0.18(-0.23%) |
Nov 05, 2020 | 80.13 | 80.14 | 79.97 | 80.07 | 4,547,551 | +0.08(+0.10%) |
Nov 04, 2020 | 79.94 | 80.04 | 79.87 | 79.99 | 6,244,275 | +0.54(+0.69%) |
Nov 03, 2020 | 79.44 | 79.46 | 79.35 | 79.45 | 4,390,809 | -0.02(-0.02%) |
Nov 02, 2020 | 79.48 | 79.54 | 79.44 | 79.47 | 4,430,300 | +0.11(+0.14%) |
Oct 30, 2020 | 79.45 | 79.52 | 79.28 | 79.36 | 10,739,871 | -0.14(-0.17%) |
Oct 29, 2020 | 79.66 | 79.68 | 79.41 | 79.49 | 4,636,224 | -0.17(-0.22%) |
Oct 28, 2020 | 79.82 | 79.82 | 79.64 | 79.66 | 5,260,344 | -0.11(-0.14%) |
Oct 27, 2020 | 79.71 | 79.79 | 79.65 | 79.77 | 3,634,342 | +0.19(+0.24%) |
Oct 26, 2020 | 79.56 | 79.66 | 79.55 | 79.58 | 4,609,866 | +0.12(+0.15%) |
Oct 23, 2020 | 79.36 | 79.51 | 79.35 | 79.47 | 3,572,893 | +0.10(+0.13%) |
Oct 22, 2020 | 79.49 | 79.50 | 79.35 | 79.37 | 5,559,601 | -0.14(-0.17%) |
Oct 21, 2020 | 79.56 | 79.59 | 79.48 | 79.50 | 4,542,254 | -0.09(-0.11%) |
Oct 20, 2020 | 79.67 | 79.67 | 79.56 | 79.59 | 5,135,263 | -0.14(-0.17%) |
Oct 19, 2020 | 79.75 | 79.76 | 79.66 | 79.73 | 5,746,158 | -0.07(-0.09%) |
Oct 16, 2020 | 79.88 | 79.93 | 79.77 | 79.80 | 3,779,603 | -0.06(-0.08%) |
Oct 15, 2020 | 79.91 | 79.95 | 79.83 | 79.86 | 4,279,776 | -0.05(-0.06%) |
Oct 14, 2020 | 79.89 | 79.95 | 79.85 | 79.91 | 7,688,484 | +0.05(+0.06%) |
Oct 13, 2020 | 79.85 | 79.92 | 79.82 | 79.86 | 4,548,204 | +0.06(+0.08%) |
Oct 12, 2020 | 79.73 | 79.83 | 79.70 | 79.80 | 3,734,117 | +0.12(+0.15%) |
Oct 09, 2020 | 79.58 | 79.68 | 79.52 | 79.68 | 4,530,735 | +0.02(+0.02%) |
Oct 08, 2020 | 79.64 | 79.69 | 79.60 | 79.66 | 6,248,361 | +0.14(+0.17%) |
Oct 07, 2020 | 79.57 | 79.65 | 79.48 | 79.53 | 3,856,733 | -0.11(-0.14%) |
Oct 06, 2020 | 79.61 | 79.77 | 79.50 | 79.64 | 6,297,182 | +0.11(+0.14%) |
Oct 05, 2020 | 79.72 | 79.72 | 79.53 | 79.53 | 6,951,139 | -0.30(-0.37%) |
Oct 02, 2020 | 79.93 | 79.93 | 79.72 | 79.83 | 6,132,985 | -0.05(-0.07%) |
Oct 01, 2020 | 79.73 | 79.91 | 79.71 | 79.88 | 4,950,766 | +0.08(+0.10%) |
Sep 30, 2020 | 79.85 | 79.87 | 79.72 | 79.80 | 6,758,631 | -0.13(-0.16%) |
Sep 29, 2020 | 79.95 | 80.00 | 79.90 | 79.93 | 8,766,462 | +0.05(+0.07%) |
Sep 28, 2020 | 79.85 | 79.88 | 79.81 | 79.87 | 4,659,870 | +0.07(+0.09%) |
Sep 25, 2020 | 79.87 | 79.87 | 79.77 | 79.80 | 6,194,195 | -0.01(-0.01%) |
Sep 24, 2020 | 79.89 | 79.90 | 79.77 | 79.81 | 4,671,749 | +0.01(+0.01%) |
Sep 23, 2020 | 79.97 | 80.00 | 79.80 | 79.80 | 5,151,203 | -0.18(-0.23%) |
Sep 22, 2020 | 79.96 | 80.03 | 79.92 | 79.98 | 4,910,879 | +0.03(+0.03%) |
Sep 21, 2020 | 80.04 | 80.05 | 79.94 | 79.95 | 5,507,111 | +0.05(+0.06%) |
Sep 18, 2020 | 80.07 | 80.07 | 79.90 | 79.91 | 3,249,216 | -0.09(-0.11%) |
Sep 17, 2020 | 80.14 | 80.15 | 79.98 | 80.00 | 3,112,452 | +0.00(+0.00%) |
Sep 16, 2020 | 80.13 | 80.14 | 79.91 | 80.00 | 5,363,723 | -0.02(-0.02%) |
Sep 15, 2020 | 80.02 | 80.04 | 79.96 | 80.02 | 4,142,693 | +0.05(+0.06%) |
Sep 14, 2020 | 80.04 | 80.08 | 79.96 | 79.97 | 4,705,414 | +0.00(+0.00%) |
Sep 11, 2020 | 79.99 | 80.02 | 79.92 | 79.97 | 5,860,662 | +0.08(+0.10%) |
Sep 10, 2020 | 79.80 | 79.93 | 79.75 | 79.89 | 5,894,338 | +0.02(+0.02%) |
Sep 09, 2020 | 79.96 | 80.01 | 79.82 | 79.87 | 6,686,390 | -0.05(-0.07%) |
Sep 08, 2020 | 79.98 | 80.04 | 79.89 | 79.93 | 4,908,916 | +0.12(+0.15%) |
Sep 04, 2020 | 80.16 | 80.18 | 79.81 | 79.81 | 7,283,458 | -0.47(-0.59%) |
Sep 03, 2020 | 80.33 | 80.41 | 80.24 | 80.28 | 8,339,921 | +0.01(+0.01%) |
Sep 02, 2020 | 80.09 | 80.30 | 80.08 | 80.27 | 5,588,410 | +0.17(+0.21%) |
Sep 01, 2020 | 79.83 | 80.12 | 79.76 | 80.10 | 7,961,582 | +0.22(+0.28%) |
Aug 31, 2020 | 79.73 | 79.95 | 79.70 | 79.88 | 17,719,272 | +0.23(+0.29%) |
Aug 28, 2020 | 79.68 | 79.73 | 79.57 | 79.64 | 4,741,019 | +0.06(+0.08%) |
Aug 27, 2020 | 80.02 | 80.02 | 79.57 | 79.58 | 5,676,321 | -0.29(-0.36%) |
Aug 26, 2020 | 79.89 | 79.92 | 79.78 | 79.87 | 5,375,277 | -0.05(-0.06%) |
Aug 25, 2020 | 79.93 | 79.97 | 79.77 | 79.91 | 5,349,925 | -0.15(-0.19%) |
Aug 24, 2020 | 80.14 | 80.18 | 80.04 | 80.07 | 3,278,459 | -0.09(-0.11%) |
Aug 21, 2020 | 80.08 | 80.16 | 79.99 | 80.16 | 4,033,814 | +0.17(+0.21%) |
Aug 20, 2020 | 80.06 | 80.08 | 79.98 | 79.99 | 5,120,157 | +0.14(+0.17%) |
Aug 19, 2020 | 80.10 | 80.10 | 79.82 | 79.85 | 5,125,267 | -0.14(-0.17%) |
Aug 18, 2020 | 79.98 | 80.03 | 79.92 | 79.99 | 7,055,764 | +0.11(+0.14%) |
Aug 17, 2020 | 79.86 | 79.96 | 79.82 | 79.88 | 4,424,604 | +0.10(+0.12%) |
Aug 14, 2020 | 79.91 | 79.95 | 79.76 | 79.78 | 3,825,506 | -0.09(-0.11%) |
Aug 13, 2020 | 80.16 | 80.16 | 79.79 | 79.87 | 4,396,319 | -0.26(-0.33%) |
Aug 12, 2020 | 80.23 | 80.23 | 80.10 | 80.13 | 5,017,527 | -0.21(-0.26%) |
Aug 11, 2020 | 80.46 | 80.46 | 80.26 | 80.34 | 8,998,664 | -0.28(-0.35%) |
Aug 10, 2020 | 80.80 | 80.82 | 80.61 | 80.62 | 4,106,963 | -0.09(-0.11%) |
Aug 07, 2020 | 80.86 | 80.90 | 80.68 | 80.71 | 4,168,920 | -0.09(-0.11%) |
Aug 06, 2020 | 80.80 | 80.89 | 80.76 | 80.80 | 4,355,983 | +0.13(+0.16%) |
Aug 05, 2020 | 80.70 | 80.72 | 80.62 | 80.67 | 5,461,450 | -0.11(-0.13%) |
Aug 04, 2020 | 80.70 | 80.78 | 80.68 | 80.78 | 5,897,172 | +0.17(+0.21%) |
Aug 03, 2020 | 80.66 | 80.66 | 80.52 | 80.61 | 6,943,593 | -0.03(-0.03%) |
Jul 31, 2020 | 80.54 | 80.65 | 80.47 | 80.64 | 5,669,583 | +0.11(+0.13%) |
Jul 30, 2020 | 80.51 | 80.56 | 80.49 | 80.53 | 2,907,990 | +0.05(+0.06%) |
Jul 29, 2020 | 80.40 | 80.48 | 80.37 | 80.48 | 3,479,309 | +0.13(+0.16%) |
Jul 28, 2020 | 80.41 | 80.44 | 80.30 | 80.36 | 6,154,461 | +0.04(+0.04%) |
Jul 27, 2020 | 80.47 | 80.48 | 80.22 | 80.32 | 5,710,138 | -0.05(-0.07%) |
Jul 24, 2020 | 80.37 | 80.43 | 80.30 | 80.38 | 3,306,452 | -0.02(-0.02%) |
Jul 23, 2020 | 80.44 | 80.44 | 80.36 | 80.39 | 4,875,797 | +0.07(+0.09%) |
Jul 22, 2020 | 80.33 | 80.35 | 80.27 | 80.32 | 6,222,746 | +0.11(+0.13%) |
Jul 21, 2020 | 80.23 | 80.26 | 80.20 | 80.21 | 3,377,773 | +0.05(+0.06%) |
Jul 20, 2020 | 80.22 | 80.22 | 80.12 | 80.17 | 3,074,217 | +0.08(+0.10%) |
Jul 17, 2020 | 80.14 | 80.16 | 80.02 | 80.09 | 2,696,172 | +0.08(+0.10%) |
Jul 16, 2020 | 80.06 | 80.10 | 80.01 | 80.01 | 3,168,500 | +0.05(+0.07%) |
Jul 15, 2020 | 79.97 | 80.02 | 79.89 | 79.95 | 3,716,343 | +0.01(+0.01%) |
Jul 14, 2020 | 79.93 | 79.99 | 79.90 | 79.94 | 3,402,891 | +0.10(+0.12%) |
Jul 13, 2020 | 79.80 | 79.86 | 79.76 | 79.84 | 3,456,692 | +0.04(+0.05%) |
Jul 10, 2020 | 80.00 | 80.00 | 79.79 | 79.81 | 3,284,264 | -0.09(-0.11%) |
Jul 09, 2020 | 79.73 | 79.94 | 79.71 | 79.90 | 3,538,669 | +0.22(+0.27%) |
Jul 08, 2020 | 79.75 | 79.76 | 79.64 | 79.68 | 3,226,215 | -0.05(-0.06%) |
Jul 07, 2020 | 79.66 | 79.73 | 79.58 | 79.73 | 3,661,949 | +0.13(+0.16%) |
Jul 06, 2020 | 79.55 | 79.62 | 79.48 | 79.60 | 4,467,377 | -0.03(-0.03%) |
Jul 02, 2020 | 79.53 | 79.63 | 79.48 | 79.63 | 4,445,361 | +0.13(+0.16%) |
Jul 01, 2020 | 79.45 | 79.50 | 79.32 | 79.50 | 3,959,595 | +0.02(+0.03%) |
Jun 30, 2020 | 79.49 | 79.50 | 79.33 | 79.48 | 6,008,321 | +0.08(+0.10%) |
Jun 29, 2020 | 79.37 | 79.41 | 79.29 | 79.40 | 3,386,920 | +0.05(+0.07%) |
Jun 26, 2020 | 79.33 | 79.37 | 79.22 | 79.35 | 3,236,185 | +0.14(+0.18%) |
Jun 25, 2020 | 79.29 | 79.30 | 79.18 | 79.20 | 4,799,603 | +0.08(+0.10%) |
Jun 24, 2020 | 79.10 | 79.18 | 79.04 | 79.12 | 3,619,611 | +0.01(+0.01%) |
Jun 23, 2020 | 79.19 | 79.19 | 79.10 | 79.11 | 3,375,659 | -0.04(-0.05%) |
Jun 22, 2020 | 79.28 | 79.32 | 79.13 | 79.15 | 3,388,065 | -0.03(-0.03%) |
Jun 19, 2020 | 79.12 | 79.19 | 79.12 | 79.18 | 2,896,751 | +0.03(+0.03%) |
Jun 18, 2020 | 79.12 | 79.18 | 79.07 | 79.15 | 3,321,684 | +0.09(+0.11%) |
Jun 17, 2020 | 79.11 | 79.12 | 78.92 | 79.06 | 4,334,993 | +0.02(+0.02%) |
Jun 16, 2020 | 79.26 | 79.26 | 78.98 | 79.04 | 10,379,222 | -0.10(-0.12%) |
Jun 15, 2020 | 79.05 | 79.23 | 78.99 | 79.14 | 4,986,128 | +0.16(+0.20%) |
Jun 12, 2020 | 79.02 | 79.10 | 78.90 | 78.98 | 4,542,796 | +0.08(+0.10%) |
Jun 11, 2020 | 79.12 | 79.12 | 78.89 | 78.90 | 5,586,746 | -0.14(-0.18%) |
Jun 10, 2020 | 78.85 | 79.04 | 78.73 | 79.04 | 4,391,918 | +0.33(+0.42%) |
Jun 09, 2020 | 78.81 | 78.83 | 78.71 | 78.71 | 6,052,501 | +0.05(+0.07%) |
Jun 08, 2020 | 78.53 | 78.72 | 78.47 | 78.65 | 4,991,538 | +0.08(+0.10%) |
Jun 05, 2020 | 78.46 | 78.57 | 78.31 | 78.57 | 7,186,139 | -0.01(-0.01%) |
Jun 04, 2020 | 78.83 | 78.85 | 78.55 | 78.58 | 7,048,513 | -0.19(-0.24%) |
Jun 03, 2020 | 78.84 | 78.89 | 78.69 | 78.77 | 5,597,674 | -0.18(-0.23%) |
Jun 02, 2020 | 78.88 | 78.95 | 78.84 | 78.95 | 6,052,392 | +0.06(+0.08%) |