Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2020 | 78.81 | 78.89 | 78.77 | 78.89 | 4,829,844 | -0.06(-0.08%) |
May 29, 2020 | 78.77 | 78.97 | 78.69 | 78.95 | 6,900,292 | +0.22(+0.29%) |
May 28, 2020 | 78.62 | 78.73 | 78.58 | 78.73 | 8,221,585 | +0.03(+0.03%) |
May 27, 2020 | 78.80 | 78.83 | 78.64 | 78.70 | 8,470,450 | +0.04(+0.05%) |
May 26, 2020 | 78.72 | 78.72 | 78.60 | 78.67 | 5,783,827 | -0.04(-0.06%) |
May 22, 2020 | 78.74 | 78.74 | 78.67 | 78.71 | 4,131,935 | +0.03(+0.03%) |
May 21, 2020 | 78.67 | 78.75 | 78.63 | 78.68 | 6,416,626 | +0.08(+0.10%) |
May 20, 2020 | 78.46 | 78.64 | 78.37 | 78.60 | 4,887,025 | +0.21(+0.26%) |
May 19, 2020 | 78.37 | 78.40 | 78.27 | 78.40 | 3,433,262 | +0.10(+0.13%) |
May 18, 2020 | 78.48 | 78.48 | 78.19 | 78.30 | 3,979,584 | -0.14(-0.18%) |
May 15, 2020 | 78.58 | 78.58 | 78.38 | 78.44 | 3,197,308 | +0.04(+0.06%) |
May 14, 2020 | 78.33 | 78.40 | 78.29 | 78.40 | 3,167,855 | +0.22(+0.28%) |
May 13, 2020 | 78.25 | 78.30 | 78.14 | 78.18 | 2,927,492 | +0.09(+0.11%) |
May 12, 2020 | 78.01 | 78.19 | 77.93 | 78.09 | 4,390,685 | +0.25(+0.32%) |
May 11, 2020 | 78.06 | 78.10 | 77.79 | 77.84 | 4,837,699 | -0.24(-0.31%) |
May 08, 2020 | 78.24 | 78.28 | 78.04 | 78.08 | 3,428,487 | -0.22(-0.29%) |
May 07, 2020 | 78.29 | 78.34 | 78.10 | 78.31 | 3,814,685 | +0.25(+0.32%) |
May 06, 2020 | 78.34 | 78.38 | 78.00 | 78.05 | 5,575,238 | -0.35(-0.45%) |
May 05, 2020 | 78.40 | 78.46 | 78.38 | 78.40 | 4,037,349 | -0.07(-0.09%) |
May 04, 2020 | 78.43 | 78.50 | 78.37 | 78.48 | 8,103,081 | +0.08(+0.10%) |
May 01, 2020 | 78.47 | 78.53 | 78.27 | 78.40 | 5,408,764 | -0.03(-0.04%) |
Apr 30, 2020 | 78.59 | 78.62 | 78.42 | 78.43 | 6,014,273 | -0.06(-0.08%) |
Apr 29, 2020 | 78.54 | 78.61 | 78.40 | 78.49 | 5,431,206 | +0.05(+0.07%) |
Apr 28, 2020 | 78.42 | 78.46 | 78.33 | 78.44 | 3,479,964 | +0.23(+0.30%) |
Apr 27, 2020 | 78.45 | 78.46 | 78.19 | 78.20 | 3,478,433 | -0.28(-0.35%) |
Apr 24, 2020 | 78.47 | 78.53 | 78.39 | 78.48 | 2,535,645 | -0.03(-0.03%) |
Apr 23, 2020 | 78.48 | 78.57 | 78.42 | 78.51 | 2,886,815 | +0.13(+0.16%) |
Apr 22, 2020 | 78.37 | 78.44 | 78.26 | 78.38 | 3,615,384 | -0.06(-0.08%) |
Apr 21, 2020 | 78.60 | 78.61 | 78.37 | 78.45 | 5,035,615 | +0.10(+0.13%) |
Apr 20, 2020 | 78.45 | 78.46 | 78.28 | 78.35 | 4,134,258 | -0.13(-0.16%) |
Apr 17, 2020 | 78.61 | 78.74 | 78.35 | 78.47 | 3,936,861 | -0.11(-0.14%) |
Apr 16, 2020 | 78.54 | 78.69 | 78.42 | 78.58 | 3,860,254 | +0.04(+0.06%) |
Apr 15, 2020 | 78.19 | 78.55 | 78.15 | 78.54 | 4,376,756 | +0.39(+0.49%) |
Apr 14, 2020 | 78.32 | 78.32 | 78.07 | 78.15 | 6,491,987 | +0.04(+0.06%) |
Apr 13, 2020 | 78.32 | 78.32 | 77.92 | 78.11 | 7,827,419 | -0.30(-0.38%) |
Apr 09, 2020 | 77.75 | 78.40 | 77.75 | 78.40 | 5,657,865 | +0.85(+1.10%) |
Apr 08, 2020 | 77.34 | 77.55 | 77.25 | 77.55 | 5,101,839 | +0.20(+0.25%) |
Apr 07, 2020 | 77.28 | 77.42 | 77.13 | 77.35 | 6,705,451 | +0.07(+0.09%) |
Apr 06, 2020 | 77.34 | 77.34 | 77.08 | 77.28 | 4,879,537 | +0.24(+0.31%) |
Apr 03, 2020 | 77.12 | 77.19 | 76.92 | 77.04 | 4,632,002 | -0.04(-0.05%) |
Apr 02, 2020 | 77.18 | 77.23 | 76.98 | 77.08 | 7,092,143 | +0.36(+0.47%) |
Apr 01, 2020 | 77.18 | 77.30 | 76.67 | 76.72 | 6,689,288 | +0.39(+0.52%) |
Mar 31, 2020 | 77.13 | 77.28 | 76.32 | 76.32 | 9,533,493 | -0.72(-0.93%) |
Mar 30, 2020 | 76.92 | 77.41 | 76.92 | 77.04 | 6,744,257 | +0.08(+0.10%) |
Mar 27, 2020 | 76.34 | 77.03 | 76.20 | 76.96 | 5,563,945 | +0.41(+0.54%) |
Mar 26, 2020 | 76.05 | 76.63 | 76.04 | 76.55 | 12,081,967 | +0.35(+0.46%) |
Mar 25, 2020 | 75.24 | 76.59 | 75.24 | 76.20 | 10,797,760 | +1.08(+1.44%) |
Mar 24, 2020 | 74.18 | 75.33 | 73.99 | 75.11 | 10,479,690 | +0.01(+0.01%) |
Mar 23, 2020 | 72.62 | 75.11 | 72.61 | 75.11 | 12,271,310 | +1.63(+2.21%) |
Mar 20, 2020 | 72.16 | 73.82 | 72.15 | 73.48 | 9,913,092 | +1.23(+1.70%) |
Mar 19, 2020 | 71.31 | 72.95 | 71.16 | 72.25 | 12,309,208 | -0.04(-0.06%) |
Mar 18, 2020 | 72.83 | 73.93 | 71.81 | 72.30 | 11,268,865 | -1.79(-2.41%) |
Mar 17, 2020 | 74.71 | 75.76 | 74.03 | 74.09 | 15,242,042 | -1.56(-2.07%) |
Mar 16, 2020 | 72.72 | 75.70 | 71.10 | 75.65 | 9,405,913 | +0.79(+1.05%) |
Mar 13, 2020 | 73.05 | 75.52 | 72.88 | 74.86 | 15,809,952 | +3.03(+4.22%) |
Mar 12, 2020 | 74.65 | 75.91 | 68.40 | 71.83 | 18,992,946 | -4.13(-5.44%) |
Mar 11, 2020 | 77.60 | 78.01 | 75.89 | 75.96 | 11,755,482 | -1.47(-1.89%) |
Mar 10, 2020 | 78.19 | 78.41 | 77.43 | 77.43 | 15,853,511 | -1.06(-1.34%) |
Mar 09, 2020 | 79.59 | 79.87 | 78.43 | 78.49 | 13,917,614 | -0.17(-0.22%) |
Mar 06, 2020 | 78.88 | 78.92 | 78.39 | 78.66 | 11,380,401 | +0.54(+0.69%) |
Mar 05, 2020 | 78.14 | 78.24 | 78.05 | 78.12 | 6,022,045 | +0.30(+0.38%) |
Mar 04, 2020 | 78.03 | 78.16 | 77.80 | 77.82 | 8,326,374 | -0.02(-0.02%) |
Mar 03, 2020 | 77.41 | 78.25 | 77.39 | 77.84 | 10,427,014 | +0.75(+0.97%) |
Mar 02, 2020 | 77.64 | 77.72 | 77.09 | 77.09 | 11,355,533 | -0.34(-0.44%) |
Feb 28, 2020 | 77.21 | 77.52 | 77.11 | 77.43 | 18,351,024 | +0.51(+0.66%) |
Feb 27, 2020 | 76.98 | 77.09 | 76.86 | 76.92 | 10,652,096 | +0.09(+0.12%) |
Feb 26, 2020 | 76.82 | 77.01 | 76.75 | 76.83 | 8,982,030 | -0.04(-0.06%) |
Feb 25, 2020 | 76.83 | 76.97 | 76.81 | 76.87 | 8,883,805 | +0.06(+0.08%) |
Feb 24, 2020 | 76.90 | 76.92 | 76.80 | 76.81 | 7,075,562 | +0.24(+0.31%) |
Feb 21, 2020 | 76.54 | 76.68 | 76.51 | 76.57 | 7,352,310 | +0.19(+0.25%) |
Feb 20, 2020 | 76.29 | 76.38 | 76.26 | 76.38 | 9,416,906 | +0.19(+0.25%) |
Feb 19, 2020 | 76.18 | 76.24 | 76.14 | 76.20 | 3,482,824 | -0.01(-0.01%) |
Feb 18, 2020 | 76.24 | 76.28 | 76.15 | 76.21 | 4,084,520 | +0.12(+0.15%) |
Feb 14, 2020 | 76.14 | 76.16 | 76.08 | 76.09 | 3,438,884 | +0.08(+0.11%) |
Feb 13, 2020 | 75.98 | 76.06 | 75.95 | 76.01 | 3,196,346 | +0.07(+0.09%) |
Feb 12, 2020 | 75.95 | 75.97 | 75.90 | 75.94 | 4,624,978 | -0.09(-0.12%) |
Feb 11, 2020 | 76.12 | 76.14 | 76.02 | 76.03 | 4,257,358 | -0.12(-0.16%) |
Feb 10, 2020 | 76.17 | 76.21 | 76.10 | 76.15 | 3,121,224 | +0.12(+0.15%) |
Feb 07, 2020 | 76.01 | 76.06 | 75.95 | 76.04 | 4,672,131 | +0.23(+0.31%) |
Feb 06, 2020 | 75.78 | 75.82 | 75.72 | 75.80 | 3,849,791 | +0.07(+0.09%) |
Feb 05, 2020 | 75.76 | 75.80 | 75.71 | 75.73 | 3,963,838 | -0.12(-0.16%) |
Feb 04, 2020 | 75.88 | 75.89 | 75.79 | 75.86 | 4,684,766 | -0.23(-0.30%) |
Feb 03, 2020 | 76.05 | 76.13 | 75.94 | 76.09 | 6,757,645 | -0.07(-0.09%) |
Jan 31, 2020 | 76.05 | 76.21 | 76.03 | 76.16 | 7,034,074 | +0.20(+0.26%) |
Jan 30, 2020 | 76.02 | 76.10 | 75.90 | 75.96 | 5,385,374 | +0.02(+0.02%) |
Jan 29, 2020 | 75.85 | 75.99 | 75.82 | 75.94 | 4,691,026 | +0.21(+0.28%) |
Jan 28, 2020 | 75.81 | 75.82 | 75.68 | 75.73 | 4,484,314 | -0.13(-0.18%) |
Jan 27, 2020 | 75.85 | 75.87 | 75.78 | 75.86 | 3,602,975 | +0.25(+0.33%) |
Jan 24, 2020 | 75.54 | 75.70 | 75.52 | 75.62 | 5,107,482 | +0.12(+0.15%) |
Jan 23, 2020 | 75.50 | 75.54 | 75.45 | 75.50 | 3,486,427 | +0.13(+0.18%) |
Jan 22, 2020 | 75.33 | 75.37 | 75.30 | 75.37 | 4,707,381 | +0.06(+0.08%) |
Jan 21, 2020 | 75.24 | 75.33 | 75.18 | 75.30 | 3,268,379 | +0.19(+0.25%) |
Jan 17, 2020 | 75.05 | 75.13 | 75.03 | 75.12 | 3,470,379 | -0.01(-0.01%) |
Jan 16, 2020 | 75.13 | 75.18 | 75.08 | 75.13 | 5,372,185 | -0.04(-0.06%) |
Jan 15, 2020 | 75.16 | 75.17 | 75.08 | 75.17 | 2,913,171 | +0.12(+0.15%) |
Jan 14, 2020 | 74.98 | 75.06 | 74.97 | 75.05 | 3,921,577 | +0.11(+0.14%) |
Jan 13, 2020 | 74.97 | 74.97 | 74.89 | 74.95 | 4,194,878 | -0.04(-0.06%) |
Jan 10, 2020 | 74.95 | 75.02 | 74.89 | 74.99 | 5,081,992 | +0.12(+0.17%) |
Jan 09, 2020 | 74.72 | 74.89 | 74.68 | 74.87 | 6,610,154 | +0.09(+0.12%) |
Jan 08, 2020 | 74.92 | 74.98 | 74.72 | 74.78 | 4,126,003 | -0.12(-0.15%) |
Jan 07, 2020 | 74.98 | 74.98 | 74.87 | 74.89 | 3,402,332 | -0.06(-0.08%) |
Jan 06, 2020 | 75.07 | 75.08 | 74.90 | 74.96 | 4,166,481 | -0.09(-0.12%) |
Jan 03, 2020 | 74.97 | 75.06 | 74.89 | 75.05 | 6,028,051 | +0.27(+0.36%) |
Jan 02, 2020 | 74.79 | 74.90 | 74.74 | 74.78 | 6,188,420 | +0.10(+0.13%) |
Dec 31, 2019 | 74.67 | 74.73 | 74.60 | 74.68 | 6,660,254 | -0.08(-0.11%) |
Dec 30, 2019 | 74.59 | 74.76 | 74.56 | 74.76 | 2,876,866 | -0.03(-0.04%) |
Dec 27, 2019 | 74.77 | 74.80 | 74.74 | 74.79 | 2,178,686 | +0.11(+0.14%) |
Dec 26, 2019 | 74.64 | 74.68 | 74.56 | 74.68 | 2,286,699 | +0.07(+0.10%) |
Dec 24, 2019 | 74.48 | 74.63 | 74.46 | 74.61 | 1,889,535 | +0.07(+0.10%) |
Dec 23, 2019 | 74.62 | 74.63 | 74.48 | 74.54 | 4,707,851 | -0.05(-0.06%) |
Dec 20, 2019 | 74.52 | 74.60 | 74.48 | 74.58 | 4,103,542 | +0.02(+0.02%) |
Dec 19, 2019 | 74.53 | 74.63 | 74.49 | 74.57 | 3,647,060 | +0.05(+0.07%) |
Dec 18, 2019 | 74.63 | 74.63 | 74.46 | 74.51 | 4,260,965 | -0.10(-0.13%) |
Dec 17, 2019 | 74.71 | 74.73 | 74.58 | 74.61 | 3,694,419 | +0.01(+0.01%) |
Dec 16, 2019 | 74.68 | 74.70 | 74.58 | 74.60 | 3,237,291 | -0.20(-0.27%) |
Dec 13, 2019 | 74.66 | 74.84 | 74.51 | 74.81 | 4,363,967 | +0.34(+0.45%) |
Dec 12, 2019 | 74.77 | 74.77 | 74.38 | 74.47 | 5,228,784 | -0.36(-0.47%) |
Dec 11, 2019 | 74.70 | 74.86 | 74.67 | 74.82 | 2,905,686 | +0.25(+0.33%) |
Dec 10, 2019 | 74.67 | 74.68 | 74.55 | 74.58 | 3,039,278 | -0.05(-0.07%) |
Dec 09, 2019 | 74.71 | 74.72 | 74.62 | 74.63 | 3,145,742 | +0.02(+0.02%) |
Dec 06, 2019 | 74.56 | 74.73 | 74.52 | 74.61 | 4,638,572 | -0.10(-0.13%) |
Dec 05, 2019 | 74.67 | 74.75 | 74.62 | 74.71 | 3,207,451 | -0.08(-0.11%) |
Dec 04, 2019 | 74.87 | 74.89 | 74.69 | 74.79 | 4,363,087 | -0.15(-0.20%) |
Dec 03, 2019 | 74.79 | 75.02 | 74.75 | 74.94 | 3,819,328 | +0.40(+0.54%) |
Dec 02, 2019 | 74.49 | 74.54 | 74.42 | 74.54 | 4,216,067 | -0.20(-0.26%) |
Nov 29, 2019 | 74.74 | 74.75 | 74.65 | 74.74 | 2,859,182 | +0.00(+0.00%) |
Nov 27, 2019 | 74.75 | 74.79 | 74.72 | 74.74 | 2,586,132 | -0.12(-0.15%) |
Nov 26, 2019 | 74.83 | 74.87 | 74.79 | 74.85 | 3,617,523 | +0.12(+0.17%) |
Nov 25, 2019 | 74.71 | 74.75 | 74.68 | 74.73 | 3,885,076 | +0.07(+0.09%) |
Nov 22, 2019 | 74.69 | 74.70 | 74.59 | 74.66 | 3,518,403 | +0.04(+0.06%) |
Nov 21, 2019 | 74.64 | 74.65 | 74.54 | 74.61 | 3,134,948 | -0.12(-0.17%) |
Nov 20, 2019 | 74.67 | 74.74 | 74.61 | 74.74 | 5,553,740 | +0.20(+0.27%) |
Nov 19, 2019 | 74.46 | 74.57 | 74.45 | 74.53 | 4,187,218 | +0.08(+0.11%) |
Nov 18, 2019 | 74.47 | 74.51 | 74.43 | 74.45 | 4,118,893 | +0.11(+0.14%) |
Nov 15, 2019 | 74.32 | 74.41 | 74.30 | 74.35 | 2,641,622 | -0.03(-0.04%) |
Nov 14, 2019 | 74.42 | 74.44 | 74.36 | 74.37 | 2,593,683 | +0.21(+0.29%) |
Nov 13, 2019 | 74.18 | 74.22 | 74.12 | 74.16 | 3,034,912 | +0.13(+0.18%) |
Nov 12, 2019 | 74.01 | 74.08 | 73.93 | 74.03 | 3,465,461 | +0.04(+0.06%) |
Nov 11, 2019 | 74.04 | 74.06 | 73.93 | 73.98 | 2,172,319 | +0.04(+0.06%) |
Nov 08, 2019 | 73.99 | 74.11 | 73.93 | 73.94 | 2,402,858 | -0.07(-0.10%) |
Nov 07, 2019 | 74.14 | 74.14 | 73.82 | 74.01 | 4,248,834 | -0.38(-0.51%) |
Nov 06, 2019 | 74.26 | 74.43 | 74.24 | 74.39 | 3,549,378 | +0.16(+0.22%) |
Nov 05, 2019 | 74.29 | 74.30 | 74.14 | 74.23 | 3,260,160 | -0.26(-0.35%) |
Nov 04, 2019 | 74.52 | 74.53 | 74.44 | 74.49 | 2,756,991 | -0.21(-0.28%) |
Nov 01, 2019 | 74.70 | 74.80 | 74.58 | 74.70 | 3,126,141 | -0.07(-0.09%) |
Oct 31, 2019 | 74.62 | 74.78 | 74.58 | 74.77 | 3,483,700 | +0.35(+0.48%) |
Oct 30, 2019 | 74.26 | 74.42 | 74.22 | 74.41 | 3,201,363 | +0.24(+0.32%) |
Oct 29, 2019 | 74.25 | 74.25 | 74.16 | 74.17 | 3,085,548 | +0.02(+0.02%) |
Oct 28, 2019 | 74.17 | 74.18 | 74.10 | 74.16 | 3,234,986 | -0.16(-0.21%) |
Oct 25, 2019 | 74.48 | 74.48 | 74.27 | 74.32 | 2,438,657 | -0.12(-0.17%) |
Oct 24, 2019 | 74.47 | 74.55 | 74.42 | 74.44 | 2,661,080 | +0.01(+0.01%) |
Oct 23, 2019 | 74.51 | 74.54 | 74.42 | 74.43 | 4,804,329 | +0.04(+0.05%) |
Oct 22, 2019 | 74.41 | 74.44 | 74.28 | 74.40 | 5,137,919 | +0.13(+0.18%) |
Oct 21, 2019 | 74.36 | 74.40 | 74.26 | 74.26 | 2,632,821 | -0.18(-0.24%) |
Oct 18, 2019 | 74.44 | 74.53 | 74.43 | 74.44 | 2,790,298 | +0.04(+0.05%) |
Oct 17, 2019 | 74.39 | 74.50 | 74.33 | 74.40 | 2,736,032 | +0.00(+0.00%) |
Oct 16, 2019 | 74.36 | 74.45 | 74.33 | 74.40 | 2,882,164 | +0.08(+0.11%) |
Oct 15, 2019 | 74.47 | 74.52 | 74.29 | 74.32 | 2,722,429 | -0.19(-0.26%) |
Oct 14, 2019 | 74.53 | 74.54 | 74.47 | 74.52 | 1,809,672 | +0.12(+0.17%) |
Oct 11, 2019 | 74.45 | 74.47 | 74.28 | 74.40 | 3,841,041 | -0.27(-0.37%) |
Oct 10, 2019 | 74.82 | 74.84 | 74.63 | 74.67 | 4,163,378 | -0.23(-0.31%) |
Oct 09, 2019 | 75.01 | 75.01 | 74.84 | 74.90 | 3,603,389 | -0.09(-0.12%) |
Oct 08, 2019 | 75.12 | 75.13 | 74.93 | 74.99 | 4,382,425 | +0.04(+0.05%) |
Oct 07, 2019 | 75.02 | 75.09 | 74.94 | 74.95 | 5,314,152 | -0.19(-0.26%) |
Oct 04, 2019 | 75.08 | 75.18 | 75.04 | 75.15 | 3,741,008 | +0.12(+0.17%) |
Oct 03, 2019 | 74.86 | 75.14 | 74.86 | 75.02 | 3,560,159 | +0.25(+0.33%) |
Oct 02, 2019 | 74.76 | 74.85 | 74.69 | 74.78 | 4,228,961 | +0.17(+0.23%) |
Oct 01, 2019 | 74.36 | 74.78 | 74.33 | 74.61 | 6,085,561 | +0.07(+0.10%) |
Sep 30, 2019 | 74.39 | 74.57 | 74.36 | 74.54 | 5,960,344 | +0.05(+0.07%) |
Sep 27, 2019 | 74.39 | 74.52 | 74.39 | 74.48 | 3,147,128 | +0.08(+0.11%) |
Sep 26, 2019 | 74.43 | 74.48 | 74.37 | 74.40 | 3,296,216 | +0.12(+0.17%) |
Sep 25, 2019 | 74.54 | 74.55 | 74.23 | 74.28 | 3,409,059 | -0.35(-0.47%) |
Sep 24, 2019 | 74.46 | 74.65 | 74.44 | 74.63 | 3,447,518 | +0.26(+0.34%) |
Sep 23, 2019 | 74.42 | 74.56 | 74.36 | 74.38 | 2,679,842 | +0.05(+0.07%) |
Sep 20, 2019 | 74.15 | 74.33 | 74.11 | 74.32 | 2,760,859 | +0.26(+0.36%) |
Sep 19, 2019 | 74.15 | 74.16 | 74.03 | 74.06 | 2,980,407 | +0.11(+0.14%) |
Sep 18, 2019 | 74.06 | 74.19 | 73.91 | 73.95 | 2,898,010 | +0.05(+0.07%) |
Sep 17, 2019 | 73.78 | 73.96 | 73.72 | 73.90 | 3,417,193 | +0.17(+0.23%) |
Sep 16, 2019 | 73.74 | 73.80 | 73.63 | 73.73 | 3,364,764 | +0.19(+0.26%) |
Sep 13, 2019 | 73.82 | 73.86 | 73.53 | 73.54 | 3,524,335 | -0.42(-0.57%) |
Sep 12, 2019 | 74.29 | 74.31 | 73.92 | 73.96 | 3,426,971 | -0.14(-0.19%) |
Sep 11, 2019 | 74.08 | 74.19 | 74.08 | 74.10 | 2,299,688 | -0.04(-0.06%) |
Sep 10, 2019 | 74.47 | 74.49 | 74.12 | 74.15 | 2,747,961 | -0.38(-0.51%) |
Sep 09, 2019 | 74.57 | 74.64 | 74.51 | 74.53 | 2,966,008 | -0.34(-0.46%) |
Sep 06, 2019 | 74.83 | 74.91 | 74.79 | 74.87 | 3,131,496 | +0.09(+0.12%) |
Sep 05, 2019 | 74.91 | 74.95 | 74.66 | 74.78 | 3,582,666 | -0.39(-0.52%) |
Sep 04, 2019 | 75.01 | 75.18 | 74.99 | 75.17 | 3,244,350 | +0.14(+0.19%) |