Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.25 | 81.25 | 81.23 | 81.25 | 3,443,458 | +0.01(+0.01%) |
Jul 30, 2020 | 81.22 | 81.24 | 81.22 | 81.24 | 2,150,353 | +0.03(+0.03%) |
Jul 29, 2020 | 81.21 | 81.22 | 81.20 | 81.21 | 2,720,109 | +0.02(+0.02%) |
Jul 28, 2020 | 81.19 | 81.21 | 81.19 | 81.20 | 4,056,221 | +0.02(+0.02%) |
Jul 27, 2020 | 81.21 | 81.21 | 81.17 | 81.18 | 2,399,843 | -0.03(-0.03%) |
Jul 24, 2020 | 81.20 | 81.21 | 81.19 | 81.21 | 3,258,262 | +0.01(+0.01%) |
Jul 23, 2020 | 81.20 | 81.20 | 81.19 | 81.20 | 2,412,933 | +0.00(+0.00%) |
Jul 22, 2020 | 81.21 | 81.21 | 81.19 | 81.20 | 4,026,520 | -0.01(-0.01%) |
Jul 21, 2020 | 81.18 | 81.21 | 81.18 | 81.21 | 4,283,861 | +0.02(+0.02%) |
Jul 20, 2020 | 81.21 | 81.21 | 81.18 | 81.19 | 3,768,490 | -0.02(-0.02%) |
Jul 17, 2020 | 81.20 | 81.21 | 81.18 | 81.21 | 2,149,642 | +0.02(+0.02%) |
Jul 16, 2020 | 81.20 | 81.21 | 81.18 | 81.19 | 1,865,913 | +0.00(+0.00%) |
Jul 15, 2020 | 81.17 | 81.19 | 81.16 | 81.19 | 4,854,597 | +0.01(+0.01%) |
Jul 14, 2020 | 81.19 | 81.20 | 81.17 | 81.18 | 2,252,328 | +0.01(+0.01%) |
Jul 13, 2020 | 81.17 | 81.18 | 81.16 | 81.17 | 2,486,435 | +0.00(+0.00%) |
Jul 10, 2020 | 81.21 | 81.21 | 81.17 | 81.17 | 2,609,381 | -0.03(-0.03%) |
Jul 09, 2020 | 81.18 | 81.20 | 81.17 | 81.20 | 2,674,591 | +0.03(+0.03%) |
Jul 08, 2020 | 81.18 | 81.19 | 81.17 | 81.17 | 3,683,602 | -0.01(-0.01%) |
Jul 07, 2020 | 81.17 | 81.18 | 81.16 | 81.18 | 3,133,494 | +0.02(+0.02%) |
Jul 06, 2020 | 81.17 | 81.18 | 81.16 | 81.16 | 3,632,194 | -0.03(-0.03%) |
Jul 02, 2020 | 81.17 | 81.19 | 81.15 | 81.19 | 2,839,038 | +0.04(+0.05%) |
Jul 01, 2020 | 81.19 | 81.19 | 81.15 | 81.15 | 5,106,338 | -0.03(-0.03%) |
Jun 30, 2020 | 81.20 | 81.20 | 81.17 | 81.18 | 4,740,851 | -0.01(-0.01%) |
Jun 29, 2020 | 81.17 | 81.19 | 81.16 | 81.19 | 2,951,325 | +0.02(+0.02%) |
Jun 26, 2020 | 81.14 | 81.18 | 81.14 | 81.17 | 4,384,984 | +0.03(+0.03%) |
Jun 25, 2020 | 81.13 | 81.15 | 81.13 | 81.14 | 1,831,424 | +0.00(+0.00%) |
Jun 24, 2020 | 81.12 | 81.14 | 81.11 | 81.14 | 2,252,284 | +0.01(+0.01%) |
Jun 23, 2020 | 81.12 | 81.13 | 81.11 | 81.13 | 2,978,981 | +0.02(+0.02%) |
Jun 22, 2020 | 81.13 | 81.14 | 81.11 | 81.11 | 2,771,797 | -0.02(-0.02%) |
Jun 19, 2020 | 81.12 | 81.15 | 81.11 | 81.13 | 3,710,256 | +0.02(+0.02%) |
Jun 18, 2020 | 81.13 | 81.13 | 81.11 | 81.11 | 2,162,747 | -0.01(-0.01%) |
Jun 17, 2020 | 81.10 | 81.12 | 81.10 | 81.12 | 3,595,095 | +0.03(+0.03%) |
Jun 16, 2020 | 81.10 | 81.13 | 81.09 | 81.09 | 5,661,611 | -0.01(-0.01%) |
Jun 15, 2020 | 81.12 | 81.13 | 81.10 | 81.10 | 3,463,233 | -0.02(-0.02%) |
Jun 12, 2020 | 81.11 | 81.13 | 81.10 | 81.12 | 3,580,517 | +0.03(+0.03%) |
Jun 11, 2020 | 81.14 | 81.15 | 81.09 | 81.09 | 3,461,610 | -0.04(-0.05%) |
Jun 10, 2020 | 81.11 | 81.15 | 81.10 | 81.13 | 3,357,176 | +0.05(+0.06%) |
Jun 09, 2020 | 81.06 | 81.09 | 81.06 | 81.08 | 8,364,634 | +0.03(+0.03%) |
Jun 08, 2020 | 81.05 | 81.08 | 81.04 | 81.05 | 4,481,350 | -0.02(-0.02%) |
Jun 05, 2020 | 81.06 | 81.07 | 81.05 | 81.07 | 4,685,218 | -0.03(-0.03%) |
Jun 04, 2020 | 81.09 | 81.11 | 81.07 | 81.10 | 4,641,194 | +0.02(+0.02%) |
Jun 03, 2020 | 81.13 | 81.13 | 81.08 | 81.08 | 4,776,037 | -0.07(-0.08%) |
Jun 02, 2020 | 81.15 | 81.16 | 81.13 | 81.15 | 4,128,284 | +0.00(+0.00%) |
Jun 01, 2020 | 81.15 | 81.17 | 81.13 | 81.15 | 7,463,711 | -0.01(-0.01%) |
May 29, 2020 | 81.14 | 81.18 | 81.14 | 81.16 | 7,374,943 | +0.00(+0.00%) |
May 28, 2020 | 81.13 | 81.16 | 81.12 | 81.16 | 3,666,160 | +0.04(+0.05%) |
May 27, 2020 | 81.13 | 81.17 | 81.12 | 81.12 | 3,745,429 | -0.02(-0.02%) |
May 26, 2020 | 81.13 | 81.15 | 81.12 | 81.14 | 4,651,493 | +0.00(+0.00%) |
May 22, 2020 | 81.16 | 81.17 | 81.14 | 81.14 | 2,768,153 | +0.00(+0.00%) |
May 21, 2020 | 81.15 | 81.16 | 81.13 | 81.14 | 3,466,426 | -0.02(-0.02%) |
May 20, 2020 | 81.13 | 81.17 | 81.13 | 81.16 | 3,735,022 | +0.00(+0.00%) |
May 19, 2020 | 81.12 | 81.16 | 81.12 | 81.16 | 3,178,247 | +0.05(+0.06%) |
May 18, 2020 | 81.17 | 81.17 | 81.11 | 81.11 | 2,949,181 | -0.07(-0.08%) |
May 15, 2020 | 81.19 | 81.20 | 81.17 | 81.18 | 2,074,513 | +0.05(+0.06%) |
May 14, 2020 | 81.16 | 81.19 | 81.13 | 81.13 | 2,439,486 | -0.02(-0.02%) |
May 13, 2020 | 81.16 | 81.18 | 81.14 | 81.15 | 4,089,065 | +0.00(+0.00%) |
May 12, 2020 | 81.12 | 81.15 | 81.10 | 81.15 | 2,851,065 | +0.02(+0.02%) |
May 11, 2020 | 81.17 | 81.17 | 81.10 | 81.13 | 4,343,404 | -0.03(-0.03%) |
May 08, 2020 | 81.19 | 81.22 | 81.15 | 81.16 | 2,872,369 | -0.02(-0.02%) |
May 07, 2020 | 81.12 | 81.20 | 81.11 | 81.18 | 2,622,057 | +0.06(+0.07%) |
May 06, 2020 | 81.10 | 81.12 | 81.09 | 81.12 | 2,143,369 | +0.03(+0.03%) |
May 05, 2020 | 81.11 | 81.12 | 81.09 | 81.09 | 4,627,853 | -0.01(-0.01%) |
May 04, 2020 | 81.08 | 81.14 | 81.08 | 81.10 | 6,207,558 | +0.00(+0.00%) |
May 01, 2020 | 81.12 | 81.12 | 81.07 | 81.10 | 5,483,129 | -0.12(-0.15%) |
Apr 30, 2020 | 81.09 | 81.22 | 81.09 | 81.22 | 10,213,716 | +0.14(+0.17%) |
Apr 29, 2020 | 81.11 | 81.12 | 81.08 | 81.08 | 4,580,088 | -0.01(-0.01%) |
Apr 28, 2020 | 81.10 | 81.11 | 81.08 | 81.09 | 3,961,597 | +0.03(+0.03%) |
Apr 27, 2020 | 81.06 | 81.07 | 81.03 | 81.06 | 5,267,372 | +0.00(+0.00%) |
Apr 24, 2020 | 81.07 | 81.09 | 81.06 | 81.06 | 3,331,737 | +0.00(+0.00%) |
Apr 23, 2020 | 81.07 | 81.09 | 81.05 | 81.06 | 3,216,667 | -0.01(-0.01%) |
Apr 22, 2020 | 81.09 | 81.09 | 81.07 | 81.07 | 5,169,192 | -0.03(-0.03%) |
Apr 21, 2020 | 81.11 | 81.12 | 81.08 | 81.10 | 3,858,306 | +0.02(+0.02%) |
Apr 20, 2020 | 81.10 | 81.12 | 81.08 | 81.08 | 6,379,428 | +0.00(+0.00%) |
Apr 17, 2020 | 81.09 | 81.12 | 81.08 | 81.08 | 3,508,177 | -0.03(-0.03%) |
Apr 16, 2020 | 81.11 | 81.13 | 81.09 | 81.11 | 2,546,075 | +0.02(+0.02%) |
Apr 15, 2020 | 81.11 | 81.13 | 81.08 | 81.09 | 4,563,338 | +0.03(+0.03%) |
Apr 14, 2020 | 81.05 | 81.08 | 81.02 | 81.06 | 5,035,872 | +0.00(+0.00%) |
Apr 13, 2020 | 81.06 | 81.06 | 81.02 | 81.06 | 3,586,698 | +0.01(+0.01%) |
Apr 09, 2020 | 81.02 | 81.08 | 81.02 | 81.05 | 5,771,869 | +0.03(+0.03%) |
Apr 08, 2020 | 80.98 | 81.05 | 80.98 | 81.02 | 5,225,347 | +0.05(+0.06%) |
Apr 07, 2020 | 80.95 | 81.01 | 80.93 | 80.98 | 8,422,580 | -0.02(-0.02%) |
Apr 06, 2020 | 81.02 | 81.04 | 80.99 | 81.00 | 5,203,526 | -0.06(-0.07%) |
Apr 03, 2020 | 81.04 | 81.13 | 81.02 | 81.05 | 5,362,776 | -0.02(-0.02%) |
Apr 02, 2020 | 81.07 | 81.10 | 81.05 | 81.07 | 6,283,562 | +0.02(+0.02%) |
Apr 01, 2020 | 81.05 | 81.10 | 81.02 | 81.05 | 7,399,448 | +0.05(+0.06%) |
Mar 31, 2020 | 81.05 | 81.10 | 81.00 | 81.00 | 6,075,292 | -0.02(-0.02%) |
Mar 30, 2020 | 81.06 | 81.08 | 80.99 | 81.02 | 6,046,363 | +0.04(+0.05%) |
Mar 27, 2020 | 81.03 | 81.03 | 80.86 | 80.98 | 39,683,772 | -0.02(-0.02%) |
Mar 26, 2020 | 80.93 | 81.04 | 80.92 | 81.00 | 8,967,603 | +0.09(+0.12%) |
Mar 25, 2020 | 80.83 | 80.96 | 80.83 | 80.91 | 6,524,848 | +0.09(+0.12%) |
Mar 24, 2020 | 80.84 | 80.91 | 80.81 | 80.81 | 8,952,013 | -0.11(-0.14%) |
Mar 23, 2020 | 81.04 | 81.06 | 80.90 | 80.93 | 10,134,990 | +0.09(+0.12%) |
Mar 20, 2020 | 80.73 | 80.96 | 80.73 | 80.83 | 11,431,509 | +0.21(+0.27%) |
Mar 19, 2020 | 80.58 | 80.87 | 80.58 | 80.62 | 13,801,256 | +0.14(+0.17%) |
Mar 18, 2020 | 80.58 | 81.10 | 80.48 | 80.48 | 12,740,941 | -0.10(-0.13%) |
Mar 17, 2020 | 80.83 | 80.87 | 80.50 | 80.58 | 11,221,937 | -0.19(-0.23%) |
Mar 16, 2020 | 80.92 | 81.06 | 80.75 | 80.77 | 12,972,480 | +0.13(+0.16%) |
Mar 13, 2020 | 80.42 | 80.67 | 80.33 | 80.64 | 10,081,924 | +0.10(+0.13%) |
Mar 12, 2020 | 80.65 | 80.88 | 80.53 | 80.53 | 13,174,123 | -0.02(-0.02%) |
Mar 11, 2020 | 80.65 | 80.67 | 80.54 | 80.55 | 8,424,255 | -0.09(-0.12%) |
Mar 10, 2020 | 80.65 | 80.72 | 80.51 | 80.65 | 12,807,178 | -0.36(-0.44%) |
Mar 09, 2020 | 80.72 | 81.00 | 80.72 | 81.00 | 47,464,756 | +0.44(+0.55%) |
Mar 06, 2020 | 80.66 | 80.72 | 80.53 | 80.56 | 4,684,653 | +0.09(+0.12%) |
Mar 05, 2020 | 80.48 | 80.50 | 80.44 | 80.47 | 4,063,024 | +0.17(+0.21%) |
Mar 04, 2020 | 80.35 | 80.42 | 80.30 | 80.30 | 6,111,733 | +0.01(+0.02%) |
Mar 03, 2020 | 80.03 | 80.39 | 80.01 | 80.29 | 7,738,573 | +0.31(+0.39%) |
Mar 02, 2020 | 80.11 | 80.19 | 79.97 | 79.97 | 16,059,890 | -0.03(-0.04%) |
Feb 28, 2020 | 79.93 | 80.04 | 79.90 | 80.01 | 10,242,263 | +0.29(+0.36%) |
Feb 27, 2020 | 79.73 | 79.79 | 79.66 | 79.72 | 6,438,615 | +0.09(+0.12%) |
Feb 26, 2020 | 79.55 | 79.65 | 79.53 | 79.62 | 3,952,093 | +0.06(+0.07%) |
Feb 25, 2020 | 79.50 | 79.60 | 79.50 | 79.57 | 3,243,589 | +0.08(+0.11%) |
Feb 24, 2020 | 79.48 | 79.51 | 79.47 | 79.48 | 2,920,176 | +0.13(+0.16%) |
Feb 21, 2020 | 79.32 | 79.40 | 79.31 | 79.35 | 1,927,516 | +0.07(+0.08%) |
Feb 20, 2020 | 79.26 | 79.31 | 79.26 | 79.29 | 2,197,997 | +0.02(+0.02%) |
Feb 19, 2020 | 79.24 | 79.27 | 79.22 | 79.27 | 1,524,647 | +0.01(+0.01%) |
Feb 18, 2020 | 79.26 | 79.28 | 79.24 | 79.26 | 1,788,868 | +0.03(+0.04%) |
Feb 14, 2020 | 79.23 | 79.24 | 79.22 | 79.23 | 1,671,629 | +0.03(+0.04%) |
Feb 13, 2020 | 79.20 | 79.22 | 79.18 | 79.19 | 1,822,394 | +0.02(+0.02%) |
Feb 12, 2020 | 79.18 | 79.19 | 79.17 | 79.17 | 1,500,576 | -0.04(-0.05%) |
Feb 11, 2020 | 79.22 | 79.23 | 79.19 | 79.21 | 2,047,942 | -0.04(-0.05%) |
Feb 10, 2020 | 79.26 | 79.28 | 79.23 | 79.25 | 1,053,070 | +0.04(+0.05%) |
Feb 07, 2020 | 79.20 | 79.23 | 79.19 | 79.21 | 1,508,859 | +0.05(+0.06%) |
Feb 06, 2020 | 79.15 | 79.17 | 79.14 | 79.17 | 1,613,525 | +0.02(+0.02%) |
Feb 05, 2020 | 79.16 | 79.17 | 79.15 | 79.15 | 2,388,799 | -0.06(-0.07%) |
Feb 04, 2020 | 79.21 | 79.22 | 79.17 | 79.20 | 1,688,074 | -0.08(-0.11%) |
Feb 03, 2020 | 79.29 | 79.30 | 79.24 | 79.29 | 4,429,493 | -0.02(-0.03%) |
Jan 31, 2020 | 79.24 | 79.33 | 79.24 | 79.31 | 4,613,827 | +0.10(+0.13%) |
Jan 30, 2020 | 79.23 | 79.26 | 79.20 | 79.21 | 1,447,047 | +0.01(+0.01%) |
Jan 29, 2020 | 79.15 | 79.20 | 79.13 | 79.20 | 1,362,031 | +0.07(+0.09%) |
Jan 28, 2020 | 79.16 | 79.17 | 79.11 | 79.12 | 1,323,774 | -0.04(-0.05%) |
Jan 27, 2020 | 79.17 | 79.17 | 79.14 | 79.16 | 2,055,807 | +0.08(+0.11%) |
Jan 24, 2020 | 79.06 | 79.11 | 79.05 | 79.08 | 3,989,835 | +0.03(+0.04%) |
Jan 23, 2020 | 79.05 | 79.09 | 79.03 | 79.05 | 7,377,696 | +0.03(+0.04%) |
Jan 22, 2020 | 79.00 | 79.03 | 79.00 | 79.02 | 2,016,010 | +0.01(+0.02%) |
Jan 21, 2020 | 78.99 | 79.01 | 78.99 | 79.00 | 3,020,815 | +0.02(+0.02%) |
Jan 17, 2020 | 78.95 | 78.98 | 78.94 | 78.98 | 1,709,162 | +0.03(+0.04%) |
Jan 16, 2020 | 78.95 | 78.96 | 78.93 | 78.96 | 2,141,219 | +0.00(+0.00%) |
Jan 15, 2020 | 78.95 | 78.96 | 78.93 | 78.96 | 2,648,701 | +0.04(+0.05%) |
Jan 14, 2020 | 78.91 | 78.95 | 78.91 | 78.92 | 2,493,627 | +0.01(+0.01%) |
Jan 13, 2020 | 78.92 | 78.92 | 78.89 | 78.91 | 1,369,086 | -0.01(-0.01%) |
Jan 10, 2020 | 78.91 | 78.94 | 78.91 | 78.92 | 1,143,985 | +0.02(+0.02%) |
Jan 09, 2020 | 78.86 | 78.92 | 78.86 | 78.90 | 1,528,709 | +0.01(+0.01%) |
Jan 08, 2020 | 78.94 | 78.96 | 78.88 | 78.89 | 2,000,910 | -0.04(-0.05%) |
Jan 07, 2020 | 78.94 | 78.95 | 78.92 | 78.93 | 1,184,418 | +0.00(+0.00%) |
Jan 06, 2020 | 78.95 | 78.96 | 78.90 | 78.93 | 1,215,007 | -0.03(-0.04%) |
Jan 03, 2020 | 78.94 | 78.97 | 78.91 | 78.96 | 2,189,231 | +0.07(+0.08%) |
Jan 02, 2020 | 78.89 | 78.93 | 78.86 | 78.89 | 2,860,498 | +0.04(+0.05%) |
Dec 31, 2019 | 78.86 | 78.89 | 78.83 | 78.85 | 3,247,141 | -0.01(-0.01%) |
Dec 30, 2019 | 78.83 | 78.88 | 78.83 | 78.86 | 1,750,261 | +0.03(+0.04%) |
Dec 27, 2019 | 78.81 | 78.84 | 78.80 | 78.83 | 1,490,003 | +0.06(+0.07%) |
Dec 26, 2019 | 78.79 | 78.79 | 78.76 | 78.78 | 1,241,636 | +0.03(+0.04%) |
Dec 24, 2019 | 78.70 | 78.77 | 78.70 | 78.75 | 961,102 | +0.01(+0.01%) |
Dec 23, 2019 | 78.74 | 78.75 | 78.72 | 78.74 | 2,155,764 | -0.02(-0.02%) |
Dec 20, 2019 | 78.75 | 78.77 | 78.73 | 78.76 | 1,517,049 | +0.00(+0.00%) |
Dec 19, 2019 | 78.74 | 78.78 | 78.74 | 78.76 | 1,571,759 | +0.02(+0.02%) |
Dec 18, 2019 | 78.73 | 78.74 | 78.71 | 78.74 | 1,803,210 | +0.01(+0.01%) |
Dec 17, 2019 | 78.74 | 78.75 | 78.73 | 78.74 | 1,896,314 | +0.02(+0.02%) |
Dec 16, 2019 | 78.74 | 78.74 | 78.69 | 78.72 | 1,686,398 | -0.05(-0.06%) |
Dec 13, 2019 | 78.74 | 78.78 | 78.70 | 78.76 | 1,752,666 | +0.09(+0.12%) |
Dec 12, 2019 | 78.76 | 78.76 | 78.62 | 78.67 | 1,749,462 | -0.07(-0.09%) |
Dec 11, 2019 | 78.69 | 78.75 | 78.69 | 78.74 | 1,314,835 | +0.07(+0.08%) |
Dec 10, 2019 | 78.73 | 78.74 | 78.68 | 78.68 | 1,305,101 | -0.04(-0.05%) |
Dec 09, 2019 | 78.74 | 78.74 | 78.71 | 78.72 | 1,593,378 | +0.00(+0.00%) |
Dec 06, 2019 | 78.70 | 78.74 | 78.69 | 78.72 | 2,176,213 | -0.03(-0.04%) |
Dec 05, 2019 | 78.74 | 78.78 | 78.74 | 78.74 | 2,113,364 | -0.04(-0.05%) |
Dec 04, 2019 | 78.80 | 78.81 | 78.75 | 78.78 | 2,169,011 | -0.04(-0.05%) |
Dec 03, 2019 | 78.81 | 78.87 | 78.80 | 78.82 | 2,189,542 | +0.11(+0.14%) |
Dec 02, 2019 | 78.69 | 78.77 | 78.67 | 78.71 | 4,527,319 | -0.02(-0.03%) |
Nov 29, 2019 | 78.69 | 78.73 | 78.69 | 78.73 | 1,313,675 | +0.03(+0.04%) |
Nov 27, 2019 | 78.73 | 78.73 | 78.69 | 78.70 | 1,173,597 | -0.05(-0.06%) |
Nov 26, 2019 | 78.75 | 78.76 | 78.73 | 78.75 | 1,929,657 | +0.04(+0.05%) |
Nov 25, 2019 | 78.70 | 78.72 | 78.69 | 78.71 | 3,872,820 | +0.01(+0.02%) |
Nov 22, 2019 | 78.72 | 78.73 | 78.69 | 78.70 | 3,389,544 | -0.01(-0.02%) |
Nov 21, 2019 | 78.72 | 78.74 | 78.70 | 78.71 | 1,386,794 | -0.04(-0.05%) |
Nov 20, 2019 | 78.73 | 78.77 | 78.72 | 78.75 | 1,902,624 | +0.04(+0.05%) |
Nov 19, 2019 | 78.69 | 78.72 | 78.69 | 78.71 | 1,755,814 | -0.01(-0.01%) |
Nov 18, 2019 | 78.72 | 78.73 | 78.70 | 78.72 | 1,130,422 | +0.04(+0.05%) |
Nov 15, 2019 | 78.68 | 78.70 | 78.68 | 78.69 | 2,644,471 | -0.03(-0.04%) |
Nov 14, 2019 | 78.70 | 78.74 | 78.69 | 78.71 | 2,965,722 | +0.07(+0.09%) |
Nov 13, 2019 | 78.65 | 78.66 | 78.62 | 78.64 | 1,808,640 | +0.04(+0.05%) |
Nov 12, 2019 | 78.58 | 78.61 | 78.57 | 78.60 | 2,850,881 | +0.01(+0.01%) |
Nov 11, 2019 | 78.59 | 78.60 | 78.56 | 78.59 | 1,431,527 | +0.02(+0.02%) |
Nov 08, 2019 | 78.56 | 78.62 | 78.56 | 78.57 | 2,476,829 | +0.01(+0.01%) |
Nov 07, 2019 | 78.60 | 78.60 | 78.52 | 78.56 | 2,460,154 | -0.09(-0.12%) |
Nov 06, 2019 | 78.66 | 78.68 | 78.63 | 78.66 | 1,331,972 | +0.05(+0.06%) |
Nov 05, 2019 | 78.64 | 78.64 | 78.58 | 78.61 | 2,237,957 | -0.06(-0.07%) |
Nov 04, 2019 | 78.69 | 78.69 | 78.66 | 78.67 | 2,735,280 | -0.06(-0.07%) |
Nov 01, 2019 | 78.74 | 78.77 | 78.69 | 78.72 | 3,699,740 | -0.05(-0.06%) |
Oct 31, 2019 | 78.68 | 78.78 | 78.68 | 78.77 | 2,932,623 | +0.14(+0.18%) |
Oct 30, 2019 | 78.58 | 78.64 | 78.55 | 78.63 | 1,749,834 | +0.05(+0.06%) |
Oct 29, 2019 | 78.59 | 78.60 | 78.57 | 78.58 | 1,907,514 | +0.02(+0.02%) |
Oct 28, 2019 | 78.57 | 78.57 | 78.54 | 78.57 | 2,205,480 | -0.03(-0.04%) |
Oct 25, 2019 | 78.66 | 78.66 | 78.57 | 78.59 | 1,059,917 | -0.05(-0.06%) |
Oct 24, 2019 | 78.66 | 78.69 | 78.64 | 78.64 | 1,325,555 | +0.00(+0.00%) |
Oct 23, 2019 | 78.67 | 78.68 | 78.63 | 78.64 | 1,702,493 | -0.01(-0.01%) |
Oct 22, 2019 | 78.64 | 78.66 | 78.59 | 78.65 | 1,285,861 | +0.03(+0.04%) |
Oct 21, 2019 | 78.65 | 78.66 | 78.60 | 78.62 | 1,062,863 | -0.04(-0.05%) |
Oct 18, 2019 | 78.65 | 78.69 | 78.65 | 78.66 | 2,050,812 | +0.03(+0.04%) |
Oct 17, 2019 | 78.63 | 78.68 | 78.61 | 78.63 | 1,769,991 | +0.00(+0.00%) |
Oct 16, 2019 | 78.63 | 78.65 | 78.60 | 78.63 | 1,985,138 | +0.04(+0.05%) |
Oct 15, 2019 | 78.64 | 78.65 | 78.57 | 78.59 | 2,663,795 | -0.02(-0.02%) |
Oct 14, 2019 | 78.61 | 78.63 | 78.59 | 78.61 | 1,441,550 | +0.01(+0.01%) |
Oct 11, 2019 | 78.62 | 78.63 | 78.55 | 78.60 | 3,164,006 | -0.07(-0.09%) |
Oct 10, 2019 | 78.78 | 78.78 | 78.68 | 78.68 | 3,846,748 | -0.09(-0.12%) |
Oct 09, 2019 | 78.82 | 78.83 | 78.75 | 78.77 | 1,588,077 | -0.05(-0.06%) |
Oct 08, 2019 | 78.82 | 78.85 | 78.76 | 78.82 | 2,322,243 | +0.05(+0.06%) |
Oct 07, 2019 | 78.81 | 78.82 | 78.75 | 78.77 | 1,738,159 | -0.08(-0.11%) |
Oct 04, 2019 | 78.82 | 78.86 | 78.80 | 78.85 | 1,898,856 | -0.01(-0.01%) |
Oct 03, 2019 | 78.75 | 78.88 | 78.74 | 78.86 | 2,633,056 | +0.17(+0.21%) |
Oct 02, 2019 | 78.67 | 78.73 | 78.66 | 78.69 | 2,818,068 | +0.08(+0.11%) |
Oct 01, 2019 | 78.46 | 78.64 | 78.46 | 78.61 | 5,035,273 | +0.09(+0.11%) |
Sep 30, 2019 | 78.48 | 78.52 | 78.47 | 78.52 | 2,512,033 | +0.04(+0.05%) |
Sep 27, 2019 | 78.45 | 78.51 | 78.45 | 78.49 | 1,827,242 | +0.05(+0.06%) |
Sep 26, 2019 | 78.46 | 78.50 | 78.44 | 78.44 | 941,369 | -0.07(-0.09%) |
Sep 25, 2019 | 78.50 | 78.51 | 78.40 | 78.51 | 2,948,897 | +0.01(+0.01%) |
Sep 24, 2019 | 78.43 | 78.54 | 78.43 | 78.50 | 3,989,224 | +0.08(+0.11%) |
Sep 23, 2019 | 78.43 | 78.49 | 78.42 | 78.42 | 1,660,392 | +0.05(+0.06%) |
Sep 20, 2019 | 78.33 | 78.40 | 78.31 | 78.38 | 2,574,407 | +0.08(+0.11%) |
Sep 19, 2019 | 78.36 | 78.36 | 78.29 | 78.29 | 2,591,699 | +0.01(+0.01%) |
Sep 18, 2019 | 78.38 | 78.42 | 78.27 | 78.28 | 3,540,862 | -0.05(-0.06%) |
Sep 17, 2019 | 78.28 | 78.35 | 78.27 | 78.33 | 1,509,778 | +0.04(+0.05%) |
Sep 16, 2019 | 78.27 | 78.29 | 78.25 | 78.29 | 3,277,349 | +0.06(+0.08%) |
Sep 13, 2019 | 78.29 | 78.31 | 78.21 | 78.23 | 2,107,767 | -0.13(-0.17%) |
Sep 12, 2019 | 78.42 | 78.43 | 78.33 | 78.36 | 3,585,876 | -0.02(-0.02%) |
Sep 11, 2019 | 78.38 | 78.42 | 78.38 | 78.38 | 3,245,943 | +0.00(+0.00%) |
Sep 10, 2019 | 78.50 | 78.50 | 78.37 | 78.38 | 2,443,708 | -0.13(-0.17%) |
Sep 09, 2019 | 78.53 | 78.55 | 78.50 | 78.50 | 2,618,235 | -0.08(-0.11%) |
Sep 06, 2019 | 78.60 | 78.63 | 78.57 | 78.59 | 2,684,694 | +0.01(+0.01%) |
Sep 05, 2019 | 78.65 | 78.65 | 78.54 | 78.58 | 2,317,268 | -0.18(-0.22%) |
Sep 04, 2019 | 78.69 | 78.75 | 78.69 | 78.75 | 1,572,683 | +0.06(+0.08%) |
Sep 03, 2019 | 78.64 | 78.75 | 78.63 | 78.69 | 4,941,080 | +0.06(+0.08%) |
Aug 30, 2019 | 78.60 | 78.64 | 78.58 | 78.63 | 2,751,535 | +0.03(+0.04%) |
Aug 29, 2019 | 78.63 | 78.64 | 78.59 | 78.60 | 3,538,926 | -0.04(-0.05%) |
Aug 28, 2019 | 78.64 | 78.66 | 78.62 | 78.64 | 2,103,900 | +0.02(+0.02%) |
Aug 27, 2019 | 78.56 | 78.64 | 78.56 | 78.62 | 2,358,384 | +0.03(+0.04%) |
Aug 26, 2019 | 78.62 | 78.65 | 78.56 | 78.59 | 1,913,803 | -0.04(-0.05%) |
Aug 23, 2019 | 78.53 | 78.65 | 78.51 | 78.63 | 2,649,714 | +0.13(+0.16%) |
Aug 22, 2019 | 78.52 | 78.56 | 78.49 | 78.50 | 1,034,614 | -0.04(-0.05%) |
Aug 21, 2019 | 78.56 | 78.60 | 78.53 | 78.54 | 2,253,308 | -0.07(-0.09%) |
Aug 20, 2019 | 78.60 | 78.64 | 78.59 | 78.61 | 2,181,043 | +0.06(+0.07%) |
Aug 19, 2019 | 78.56 | 78.59 | 78.54 | 78.55 | 1,607,487 | -0.08(-0.11%) |
Aug 16, 2019 | 78.60 | 78.65 | 78.56 | 78.64 | 2,041,280 | -0.01(-0.01%) |
Aug 15, 2019 | 78.52 | 78.66 | 78.52 | 78.65 | 5,218,733 | +0.17(+0.21%) |
Aug 14, 2019 | 78.45 | 78.51 | 78.44 | 78.48 | 3,584,648 | +0.10(+0.13%) |
Aug 13, 2019 | 78.46 | 78.47 | 78.34 | 78.38 | 1,990,387 | -0.09(-0.12%) |
Aug 12, 2019 | 78.45 | 78.50 | 78.44 | 78.47 | 2,600,674 | +0.08(+0.11%) |
Aug 09, 2019 | 78.43 | 78.47 | 78.39 | 78.39 | 1,983,931 | -0.05(-0.06%) |
Aug 08, 2019 | 78.43 | 78.44 | 78.38 | 78.43 | 1,621,990 | -0.03(-0.04%) |
Aug 07, 2019 | 78.55 | 78.59 | 78.43 | 78.46 | 2,545,456 | +0.01(+0.01%) |
Aug 06, 2019 | 78.43 | 78.45 | 78.39 | 78.45 | 3,546,706 | +0.04(+0.05%) |
Aug 05, 2019 | 78.40 | 78.47 | 78.38 | 78.42 | 3,413,328 | +0.16(+0.20%) |
Aug 02, 2019 | 78.23 | 78.28 | 78.22 | 78.26 | 2,841,886 | +0.02(+0.02%) |