Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.10 | 80.12 | 79.96 | 80.05 | 6,737,877 | -0.13(-0.16%) |
Sep 29, 2020 | 80.20 | 80.25 | 80.15 | 80.17 | 8,739,542 | +0.05(+0.07%) |
Sep 28, 2020 | 80.09 | 80.13 | 80.05 | 80.12 | 4,645,560 | +0.07(+0.09%) |
Sep 25, 2020 | 80.12 | 80.12 | 80.02 | 80.05 | 6,175,174 | -0.01(-0.01%) |
Sep 24, 2020 | 80.14 | 80.14 | 80.02 | 80.05 | 4,657,403 | +0.01(+0.01%) |
Sep 23, 2020 | 80.22 | 80.25 | 80.05 | 80.05 | 5,135,384 | -0.18(-0.23%) |
Sep 22, 2020 | 80.21 | 80.27 | 80.16 | 80.23 | 4,895,799 | +0.03(+0.03%) |
Sep 21, 2020 | 80.29 | 80.30 | 80.19 | 80.20 | 5,490,199 | +0.05(+0.06%) |
Sep 18, 2020 | 80.32 | 80.32 | 80.15 | 80.15 | 3,239,238 | -0.09(-0.11%) |
Sep 17, 2020 | 80.39 | 80.40 | 80.23 | 80.25 | 3,102,894 | +0.00(+0.00%) |
Sep 16, 2020 | 80.37 | 80.39 | 80.15 | 80.25 | 5,347,252 | -0.02(-0.02%) |
Sep 15, 2020 | 80.26 | 80.29 | 80.21 | 80.26 | 4,129,971 | +0.05(+0.06%) |
Sep 14, 2020 | 80.29 | 80.33 | 80.21 | 80.22 | 4,690,964 | +0.00(+0.00%) |
Sep 11, 2020 | 80.24 | 80.26 | 80.16 | 80.22 | 5,842,665 | +0.08(+0.10%) |
Sep 10, 2020 | 80.05 | 80.17 | 80.00 | 80.14 | 5,876,238 | +0.02(+0.02%) |
Sep 09, 2020 | 80.21 | 80.25 | 80.06 | 80.12 | 6,665,858 | -0.05(-0.07%) |
Sep 08, 2020 | 80.23 | 80.29 | 80.14 | 80.17 | 4,893,841 | +0.12(+0.15%) |
Sep 04, 2020 | 80.41 | 80.43 | 80.05 | 80.05 | 7,261,092 | -0.47(-0.59%) |
Sep 03, 2020 | 80.58 | 80.65 | 80.49 | 80.53 | 8,314,311 | +0.01(+0.01%) |
Sep 02, 2020 | 80.34 | 80.54 | 80.33 | 80.52 | 5,571,249 | +0.17(+0.21%) |
Sep 01, 2020 | 80.07 | 80.36 | 80.01 | 80.35 | 7,937,133 | +0.22(+0.28%) |
Aug 31, 2020 | 79.98 | 80.20 | 79.94 | 80.12 | 17,664,862 | +0.24(+0.29%) |
Aug 28, 2020 | 79.93 | 79.97 | 79.82 | 79.89 | 4,726,460 | +0.06(+0.08%) |
Aug 27, 2020 | 80.27 | 80.27 | 79.82 | 79.83 | 5,658,890 | -0.29(-0.36%) |
Aug 26, 2020 | 80.13 | 80.17 | 80.03 | 80.12 | 5,358,771 | -0.05(-0.06%) |
Aug 25, 2020 | 80.18 | 80.22 | 80.02 | 80.16 | 5,333,497 | -0.15(-0.19%) |
Aug 24, 2020 | 80.39 | 80.42 | 80.29 | 80.31 | 3,268,392 | -0.09(-0.11%) |
Aug 21, 2020 | 80.32 | 80.41 | 80.23 | 80.41 | 4,021,427 | +0.17(+0.21%) |
Aug 20, 2020 | 80.31 | 80.32 | 80.22 | 80.23 | 5,104,435 | +0.14(+0.17%) |
Aug 19, 2020 | 80.34 | 80.34 | 80.07 | 80.10 | 5,109,529 | -0.14(-0.17%) |
Aug 18, 2020 | 80.22 | 80.28 | 80.17 | 80.23 | 7,034,097 | +0.11(+0.14%) |
Aug 17, 2020 | 80.11 | 80.21 | 80.06 | 80.12 | 4,411,017 | +0.10(+0.12%) |
Aug 14, 2020 | 80.16 | 80.20 | 80.01 | 80.03 | 3,813,759 | -0.09(-0.11%) |
Aug 13, 2020 | 80.41 | 80.41 | 80.03 | 80.12 | 4,382,819 | -0.26(-0.33%) |
Aug 12, 2020 | 80.48 | 80.48 | 80.35 | 80.38 | 5,002,120 | -0.21(-0.26%) |
Aug 11, 2020 | 80.70 | 80.70 | 80.51 | 80.59 | 8,971,031 | -0.28(-0.35%) |
Aug 10, 2020 | 81.05 | 81.07 | 80.86 | 80.87 | 4,094,351 | -0.09(-0.11%) |
Aug 07, 2020 | 81.11 | 81.15 | 80.93 | 80.96 | 4,156,119 | -0.09(-0.11%) |
Aug 06, 2020 | 81.05 | 81.14 | 81.01 | 81.05 | 4,342,607 | +0.13(+0.16%) |
Aug 05, 2020 | 80.95 | 80.97 | 80.87 | 80.92 | 5,444,679 | -0.11(-0.13%) |
Aug 04, 2020 | 80.95 | 81.03 | 80.93 | 81.03 | 5,879,064 | +0.17(+0.21%) |
Aug 03, 2020 | 80.90 | 80.91 | 80.77 | 80.86 | 6,922,271 | -0.03(-0.04%) |
Jul 31, 2020 | 80.79 | 80.90 | 80.71 | 80.89 | 5,652,172 | +0.11(+0.13%) |
Jul 30, 2020 | 80.76 | 80.81 | 80.74 | 80.78 | 2,899,060 | +0.05(+0.06%) |
Jul 29, 2020 | 80.65 | 80.73 | 80.62 | 80.73 | 3,468,624 | +0.13(+0.16%) |
Jul 28, 2020 | 80.66 | 80.69 | 80.54 | 80.61 | 6,135,561 | +0.04(+0.04%) |
Jul 27, 2020 | 80.71 | 80.72 | 80.47 | 80.57 | 5,692,603 | -0.05(-0.07%) |
Jul 24, 2020 | 80.62 | 80.68 | 80.55 | 80.62 | 3,296,298 | -0.02(-0.02%) |
Jul 23, 2020 | 80.69 | 80.69 | 80.61 | 80.64 | 4,860,824 | +0.07(+0.09%) |
Jul 22, 2020 | 80.58 | 80.60 | 80.52 | 80.57 | 6,203,636 | +0.11(+0.13%) |
Jul 21, 2020 | 80.48 | 80.51 | 80.44 | 80.46 | 3,367,400 | +0.05(+0.06%) |
Jul 20, 2020 | 80.47 | 80.47 | 80.36 | 80.42 | 3,064,777 | +0.08(+0.10%) |
Jul 17, 2020 | 80.39 | 80.41 | 80.26 | 80.34 | 2,687,892 | +0.08(+0.10%) |
Jul 16, 2020 | 80.31 | 80.34 | 80.25 | 80.25 | 3,158,770 | +0.05(+0.07%) |
Jul 15, 2020 | 80.22 | 80.26 | 80.14 | 80.20 | 3,704,930 | +0.01(+0.01%) |
Jul 14, 2020 | 80.17 | 80.24 | 80.15 | 80.19 | 3,392,441 | +0.10(+0.12%) |
Jul 13, 2020 | 80.05 | 80.11 | 80.01 | 80.09 | 3,446,077 | +0.04(+0.05%) |
Jul 10, 2020 | 80.24 | 80.24 | 80.04 | 80.05 | 3,274,179 | -0.09(-0.11%) |
Jul 09, 2020 | 79.97 | 80.19 | 79.96 | 80.15 | 3,527,802 | +0.22(+0.27%) |
Jul 08, 2020 | 80.00 | 80.01 | 79.88 | 79.93 | 3,216,307 | -0.05(-0.06%) |
Jul 07, 2020 | 79.90 | 79.97 | 79.83 | 79.97 | 3,650,704 | +0.13(+0.16%) |
Jul 06, 2020 | 79.79 | 79.86 | 79.73 | 79.85 | 4,453,658 | -0.03(-0.03%) |
Jul 02, 2020 | 79.77 | 79.87 | 79.72 | 79.87 | 4,431,710 | +0.13(+0.16%) |
Jul 01, 2020 | 79.69 | 79.75 | 79.57 | 79.75 | 3,947,436 | +0.02(+0.03%) |
Jun 30, 2020 | 79.74 | 79.75 | 79.57 | 79.73 | 5,989,871 | +0.08(+0.10%) |
Jun 29, 2020 | 79.62 | 79.66 | 79.54 | 79.65 | 3,376,519 | +0.05(+0.07%) |
Jun 26, 2020 | 79.57 | 79.61 | 79.47 | 79.59 | 3,226,247 | +0.14(+0.18%) |
Jun 25, 2020 | 79.54 | 79.55 | 79.42 | 79.45 | 4,784,864 | +0.08(+0.10%) |
Jun 24, 2020 | 79.34 | 79.42 | 79.28 | 79.37 | 3,608,496 | +0.01(+0.01%) |
Jun 23, 2020 | 79.43 | 79.44 | 79.34 | 79.36 | 3,365,293 | -0.04(-0.05%) |
Jun 22, 2020 | 79.53 | 79.56 | 79.38 | 79.39 | 3,377,661 | -0.03(-0.03%) |
Jun 19, 2020 | 79.37 | 79.44 | 79.37 | 79.42 | 2,887,855 | +0.03(+0.03%) |
Jun 18, 2020 | 79.37 | 79.42 | 79.31 | 79.39 | 3,311,484 | +0.09(+0.11%) |
Jun 17, 2020 | 79.36 | 79.37 | 79.16 | 79.30 | 4,321,681 | +0.02(+0.02%) |
Jun 16, 2020 | 79.50 | 79.50 | 79.22 | 79.28 | 10,347,349 | -0.10(-0.13%) |
Jun 15, 2020 | 79.29 | 79.47 | 79.23 | 79.38 | 4,970,817 | +0.16(+0.20%) |
Jun 12, 2020 | 79.27 | 79.34 | 79.14 | 79.22 | 4,528,846 | +0.08(+0.10%) |
Jun 11, 2020 | 79.37 | 79.37 | 79.13 | 79.14 | 5,569,590 | -0.14(-0.18%) |
Jun 10, 2020 | 79.10 | 79.28 | 78.97 | 79.28 | 4,378,431 | +0.33(+0.42%) |
Jun 09, 2020 | 79.05 | 79.08 | 78.95 | 78.95 | 6,033,915 | +0.05(+0.07%) |
Jun 08, 2020 | 78.77 | 78.96 | 78.72 | 78.90 | 4,976,210 | +0.08(+0.10%) |
Jun 05, 2020 | 78.70 | 78.82 | 78.55 | 78.82 | 7,164,071 | -0.01(-0.01%) |
Jun 04, 2020 | 79.07 | 79.10 | 78.79 | 78.82 | 7,026,869 | -0.19(-0.24%) |
Jun 03, 2020 | 79.09 | 79.13 | 78.93 | 79.01 | 5,580,484 | -0.18(-0.23%) |
Jun 02, 2020 | 79.12 | 79.19 | 79.09 | 79.19 | 6,033,806 | +0.06(+0.08%) |
Jun 01, 2020 | 79.05 | 79.13 | 79.01 | 79.13 | 4,815,012 | -0.06(-0.08%) |
May 29, 2020 | 79.02 | 79.21 | 78.93 | 79.20 | 6,879,103 | +0.23(+0.29%) |
May 28, 2020 | 78.86 | 78.97 | 78.82 | 78.97 | 8,196,338 | +0.03(+0.03%) |
May 27, 2020 | 79.04 | 79.07 | 78.88 | 78.94 | 8,444,439 | +0.04(+0.05%) |
May 26, 2020 | 78.96 | 78.96 | 78.84 | 78.91 | 5,766,066 | -0.05(-0.06%) |
May 22, 2020 | 78.98 | 78.98 | 78.92 | 78.95 | 4,119,246 | +0.03(+0.03%) |
May 21, 2020 | 78.91 | 78.99 | 78.87 | 78.93 | 6,396,922 | +0.08(+0.10%) |
May 20, 2020 | 78.70 | 78.88 | 78.61 | 78.84 | 4,872,018 | +0.21(+0.26%) |
May 19, 2020 | 78.61 | 78.65 | 78.51 | 78.64 | 3,422,719 | +0.10(+0.13%) |
May 18, 2020 | 78.72 | 78.72 | 78.43 | 78.54 | 3,967,363 | -0.14(-0.18%) |
May 15, 2020 | 78.83 | 78.83 | 78.62 | 78.68 | 3,187,489 | +0.05(+0.06%) |
May 14, 2020 | 78.57 | 78.64 | 78.53 | 78.64 | 3,158,127 | +0.22(+0.28%) |
May 13, 2020 | 78.49 | 78.54 | 78.38 | 78.42 | 2,918,502 | +0.09(+0.12%) |
May 12, 2020 | 78.25 | 78.43 | 78.17 | 78.33 | 4,377,202 | +0.25(+0.32%) |
May 11, 2020 | 78.30 | 78.34 | 78.03 | 78.08 | 4,822,843 | -0.24(-0.31%) |
May 08, 2020 | 78.48 | 78.52 | 78.28 | 78.32 | 3,417,959 | -0.23(-0.29%) |
May 07, 2020 | 78.53 | 78.58 | 78.34 | 78.55 | 3,802,971 | +0.25(+0.32%) |
May 06, 2020 | 78.58 | 78.62 | 78.24 | 78.30 | 5,558,117 | -0.35(-0.45%) |
May 05, 2020 | 78.65 | 78.70 | 78.62 | 78.65 | 4,024,952 | -0.07(-0.09%) |
May 04, 2020 | 78.67 | 78.75 | 78.61 | 78.72 | 8,078,198 | +0.08(+0.10%) |
May 01, 2020 | 78.71 | 78.77 | 78.51 | 78.64 | 5,392,155 | -0.03(-0.04%) |
Apr 30, 2020 | 78.83 | 78.86 | 78.66 | 78.67 | 5,995,805 | -0.06(-0.08%) |
Apr 29, 2020 | 78.79 | 78.85 | 78.64 | 78.73 | 5,414,528 | +0.05(+0.07%) |
Apr 28, 2020 | 78.66 | 78.71 | 78.57 | 78.68 | 3,469,278 | +0.23(+0.30%) |
Apr 27, 2020 | 78.69 | 78.71 | 78.43 | 78.45 | 3,467,752 | -0.28(-0.35%) |
Apr 24, 2020 | 78.71 | 78.77 | 78.63 | 78.72 | 2,527,859 | -0.03(-0.03%) |
Apr 23, 2020 | 78.72 | 78.81 | 78.66 | 78.75 | 2,877,950 | +0.13(+0.16%) |
Apr 22, 2020 | 78.62 | 78.68 | 78.50 | 78.62 | 3,604,282 | -0.06(-0.08%) |
Apr 21, 2020 | 78.84 | 78.85 | 78.61 | 78.69 | 5,020,151 | +0.10(+0.13%) |
Apr 20, 2020 | 78.69 | 78.70 | 78.52 | 78.59 | 4,121,562 | -0.13(-0.16%) |
Apr 17, 2020 | 78.85 | 78.98 | 78.59 | 78.71 | 3,924,772 | -0.11(-0.14%) |
Apr 16, 2020 | 78.78 | 78.93 | 78.66 | 78.82 | 3,848,400 | +0.04(+0.06%) |
Apr 15, 2020 | 78.43 | 78.80 | 78.39 | 78.78 | 4,363,316 | +0.39(+0.49%) |
Apr 14, 2020 | 78.56 | 78.56 | 78.31 | 78.39 | 6,472,051 | +0.04(+0.06%) |
Apr 13, 2020 | 78.56 | 78.56 | 78.16 | 78.35 | 7,803,382 | -0.30(-0.38%) |
Apr 09, 2020 | 77.99 | 78.64 | 77.99 | 78.64 | 5,640,491 | +0.85(+1.10%) |
Apr 08, 2020 | 77.58 | 77.79 | 77.49 | 77.79 | 5,086,173 | +0.20(+0.25%) |
Apr 07, 2020 | 77.52 | 77.66 | 77.37 | 77.59 | 6,684,860 | +0.07(+0.09%) |
Apr 06, 2020 | 77.58 | 77.58 | 77.31 | 77.52 | 4,864,553 | +0.24(+0.31%) |
Apr 03, 2020 | 77.36 | 77.43 | 77.16 | 77.28 | 4,617,778 | -0.04(-0.05%) |
Apr 02, 2020 | 77.42 | 77.47 | 77.21 | 77.31 | 7,070,365 | +0.36(+0.47%) |
Apr 01, 2020 | 77.42 | 77.54 | 76.91 | 76.95 | 6,668,747 | +0.40(+0.52%) |
Mar 31, 2020 | 77.36 | 77.52 | 76.56 | 76.56 | 9,504,220 | -0.72(-0.93%) |
Mar 30, 2020 | 77.16 | 77.65 | 77.16 | 77.27 | 6,723,548 | +0.08(+0.10%) |
Mar 27, 2020 | 76.57 | 77.27 | 76.43 | 77.19 | 5,546,861 | +0.41(+0.54%) |
Mar 26, 2020 | 76.29 | 76.86 | 76.28 | 76.78 | 12,044,868 | +0.35(+0.46%) |
Mar 25, 2020 | 75.47 | 76.83 | 75.47 | 76.43 | 10,764,605 | +1.09(+1.44%) |
Mar 24, 2020 | 74.40 | 75.56 | 74.22 | 75.35 | 10,447,512 | +0.01(+0.01%) |
Mar 23, 2020 | 72.84 | 75.34 | 72.83 | 75.34 | 12,233,631 | +1.63(+2.21%) |
Mar 20, 2020 | 72.39 | 74.05 | 72.38 | 73.70 | 9,882,653 | +1.23(+1.70%) |
Mar 19, 2020 | 71.52 | 73.18 | 71.38 | 72.48 | 12,271,412 | -0.04(-0.06%) |
Mar 18, 2020 | 73.05 | 74.15 | 72.04 | 72.52 | 11,234,264 | -1.79(-2.41%) |
Mar 17, 2020 | 74.94 | 75.99 | 74.26 | 74.31 | 15,195,240 | -1.57(-2.07%) |
Mar 16, 2020 | 72.94 | 75.93 | 71.32 | 75.88 | 9,377,032 | +0.79(+1.05%) |
Mar 13, 2020 | 73.27 | 75.75 | 73.10 | 75.09 | 15,761,407 | +3.04(+4.22%) |
Mar 12, 2020 | 74.88 | 76.14 | 68.61 | 72.05 | 18,934,628 | -4.14(-5.44%) |
Mar 11, 2020 | 77.84 | 78.25 | 76.13 | 76.20 | 11,719,386 | -1.47(-1.89%) |
Mar 10, 2020 | 78.43 | 78.66 | 77.67 | 77.67 | 15,804,832 | -1.06(-1.34%) |
Mar 09, 2020 | 79.83 | 80.12 | 78.67 | 78.73 | 13,874,879 | -0.17(-0.22%) |
Mar 06, 2020 | 79.12 | 79.17 | 78.63 | 78.90 | 11,345,457 | +0.54(+0.69%) |
Mar 05, 2020 | 78.38 | 78.49 | 78.29 | 78.36 | 6,003,554 | +0.30(+0.38%) |
Mar 04, 2020 | 78.27 | 78.40 | 78.04 | 78.06 | 8,300,807 | -0.02(-0.02%) |
Mar 03, 2020 | 77.65 | 78.49 | 77.62 | 78.08 | 10,394,998 | +0.75(+0.97%) |
Mar 02, 2020 | 77.88 | 77.96 | 77.33 | 77.33 | 11,320,665 | -0.34(-0.44%) |
Feb 28, 2020 | 77.45 | 77.76 | 77.34 | 77.67 | 18,294,672 | +0.51(+0.66%) |
Feb 27, 2020 | 77.22 | 77.33 | 77.09 | 77.16 | 10,619,385 | +0.09(+0.12%) |
Feb 26, 2020 | 77.06 | 77.25 | 76.99 | 77.07 | 8,954,447 | -0.04(-0.06%) |
Feb 25, 2020 | 77.07 | 77.21 | 77.05 | 77.11 | 8,856,524 | +0.06(+0.08%) |
Feb 24, 2020 | 77.14 | 77.15 | 77.04 | 77.05 | 7,053,834 | +0.24(+0.31%) |
Feb 21, 2020 | 76.77 | 76.92 | 76.74 | 76.81 | 7,329,732 | +0.19(+0.25%) |
Feb 20, 2020 | 76.52 | 76.62 | 76.49 | 76.62 | 9,387,988 | +0.19(+0.25%) |
Feb 19, 2020 | 76.41 | 76.48 | 76.38 | 76.43 | 3,472,129 | -0.01(-0.01%) |
Feb 18, 2020 | 76.48 | 76.51 | 76.38 | 76.44 | 4,071,977 | +0.12(+0.15%) |
Feb 14, 2020 | 76.38 | 76.40 | 76.31 | 76.32 | 3,428,324 | +0.08(+0.11%) |
Feb 13, 2020 | 76.22 | 76.29 | 76.18 | 76.24 | 3,186,530 | +0.07(+0.09%) |
Feb 12, 2020 | 76.18 | 76.21 | 76.14 | 76.17 | 4,610,775 | -0.09(-0.12%) |
Feb 11, 2020 | 76.35 | 76.37 | 76.25 | 76.26 | 4,244,284 | -0.13(-0.16%) |
Feb 10, 2020 | 76.40 | 76.44 | 76.33 | 76.39 | 3,111,639 | +0.12(+0.15%) |
Feb 07, 2020 | 76.24 | 76.30 | 76.19 | 76.27 | 4,657,784 | +0.23(+0.31%) |
Feb 06, 2020 | 76.01 | 76.06 | 75.96 | 76.04 | 3,837,969 | +0.07(+0.09%) |
Feb 05, 2020 | 75.99 | 76.03 | 75.94 | 75.97 | 3,951,665 | -0.13(-0.16%) |
Feb 04, 2020 | 76.12 | 76.13 | 76.02 | 76.09 | 4,670,380 | -0.23(-0.31%) |
Feb 03, 2020 | 76.29 | 76.36 | 76.17 | 76.32 | 6,736,893 | -0.07(-0.09%) |
Jan 31, 2020 | 76.29 | 76.44 | 76.27 | 76.39 | 7,012,475 | +0.20(+0.26%) |
Jan 30, 2020 | 76.25 | 76.33 | 76.13 | 76.20 | 5,368,838 | +0.02(+0.02%) |
Jan 29, 2020 | 76.08 | 76.22 | 76.05 | 76.18 | 4,676,621 | +0.21(+0.28%) |
Jan 28, 2020 | 76.04 | 76.05 | 75.91 | 75.96 | 4,470,545 | -0.13(-0.18%) |
Jan 27, 2020 | 76.08 | 76.11 | 76.02 | 76.10 | 3,591,911 | +0.25(+0.33%) |
Jan 24, 2020 | 75.78 | 75.93 | 75.75 | 75.85 | 5,091,799 | +0.12(+0.15%) |
Jan 23, 2020 | 75.73 | 75.78 | 75.68 | 75.73 | 3,475,721 | +0.13(+0.18%) |
Jan 22, 2020 | 75.56 | 75.60 | 75.54 | 75.60 | 4,692,926 | +0.06(+0.08%) |
Jan 21, 2020 | 75.47 | 75.56 | 75.41 | 75.54 | 3,258,343 | +0.19(+0.25%) |
Jan 17, 2020 | 75.28 | 75.36 | 75.26 | 75.35 | 3,459,723 | -0.01(-0.01%) |
Jan 16, 2020 | 75.37 | 75.42 | 75.31 | 75.36 | 5,355,689 | -0.04(-0.06%) |
Jan 15, 2020 | 75.39 | 75.40 | 75.31 | 75.40 | 2,904,226 | +0.12(+0.15%) |
Jan 14, 2020 | 75.21 | 75.29 | 75.20 | 75.29 | 3,909,535 | +0.11(+0.14%) |
Jan 13, 2020 | 75.20 | 75.20 | 75.12 | 75.18 | 4,181,996 | -0.04(-0.06%) |
Jan 10, 2020 | 75.18 | 75.25 | 75.12 | 75.22 | 5,066,387 | +0.13(+0.17%) |
Jan 09, 2020 | 74.96 | 75.12 | 74.91 | 75.10 | 6,589,857 | +0.09(+0.12%) |
Jan 08, 2020 | 75.15 | 75.21 | 74.95 | 75.01 | 4,113,334 | -0.12(-0.15%) |
Jan 07, 2020 | 75.21 | 75.21 | 75.10 | 75.12 | 3,391,884 | -0.06(-0.08%) |
Jan 06, 2020 | 75.30 | 75.31 | 75.13 | 75.19 | 4,153,687 | -0.09(-0.12%) |
Jan 03, 2020 | 75.20 | 75.29 | 75.12 | 75.28 | 6,009,541 | +0.27(+0.36%) |
Jan 02, 2020 | 75.02 | 75.13 | 74.97 | 75.01 | 6,169,417 | +0.10(+0.13%) |
Dec 31, 2019 | 74.90 | 74.96 | 74.83 | 74.91 | 6,639,803 | -0.08(-0.11%) |
Dec 30, 2019 | 74.82 | 74.99 | 74.79 | 74.99 | 2,868,033 | -0.03(-0.04%) |
Dec 27, 2019 | 75.00 | 75.03 | 74.97 | 75.02 | 2,171,996 | +0.11(+0.14%) |
Dec 26, 2019 | 74.87 | 74.91 | 74.79 | 74.91 | 2,279,677 | +0.07(+0.10%) |
Dec 24, 2019 | 74.70 | 74.86 | 74.69 | 74.84 | 1,883,732 | +0.07(+0.10%) |
Dec 23, 2019 | 74.85 | 74.86 | 74.70 | 74.77 | 4,693,395 | -0.05(-0.06%) |
Dec 20, 2019 | 74.75 | 74.83 | 74.71 | 74.81 | 4,090,941 | +0.02(+0.02%) |
Dec 19, 2019 | 74.76 | 74.86 | 74.72 | 74.80 | 3,635,861 | +0.05(+0.07%) |
Dec 18, 2019 | 74.86 | 74.86 | 74.69 | 74.74 | 4,247,881 | -0.10(-0.13%) |
Dec 17, 2019 | 74.94 | 74.96 | 74.81 | 74.84 | 3,683,075 | +0.01(+0.01%) |
Dec 16, 2019 | 74.91 | 74.93 | 74.81 | 74.83 | 3,227,350 | -0.20(-0.27%) |
Dec 13, 2019 | 74.89 | 75.07 | 74.74 | 75.04 | 4,350,566 | +0.34(+0.45%) |
Dec 12, 2019 | 75.00 | 75.00 | 74.61 | 74.70 | 5,212,728 | -0.36(-0.47%) |
Dec 11, 2019 | 74.93 | 75.09 | 74.90 | 75.06 | 2,896,764 | +0.25(+0.33%) |
Dec 10, 2019 | 74.90 | 74.91 | 74.78 | 74.81 | 3,029,946 | -0.05(-0.07%) |
Dec 09, 2019 | 74.94 | 74.95 | 74.85 | 74.86 | 3,136,082 | +0.02(+0.02%) |
Dec 06, 2019 | 74.79 | 74.96 | 74.75 | 74.84 | 4,624,328 | -0.10(-0.13%) |
Dec 05, 2019 | 74.90 | 74.98 | 74.85 | 74.94 | 3,197,602 | -0.08(-0.11%) |
Dec 04, 2019 | 75.10 | 75.12 | 74.92 | 75.02 | 4,349,689 | -0.15(-0.20%) |
Dec 03, 2019 | 75.02 | 75.25 | 74.98 | 75.17 | 3,807,600 | +0.40(+0.54%) |
Dec 02, 2019 | 74.72 | 74.77 | 74.65 | 74.77 | 4,203,121 | -0.20(-0.26%) |
Nov 29, 2019 | 74.97 | 74.98 | 74.88 | 74.97 | 2,850,401 | +0.00(+0.00%) |
Nov 27, 2019 | 74.98 | 75.02 | 74.95 | 74.97 | 2,578,190 | -0.12(-0.15%) |
Nov 26, 2019 | 75.06 | 75.10 | 75.02 | 75.08 | 3,606,414 | +0.12(+0.17%) |
Nov 25, 2019 | 74.94 | 74.98 | 74.91 | 74.96 | 3,873,145 | +0.07(+0.09%) |
Nov 22, 2019 | 74.92 | 74.93 | 74.82 | 74.89 | 3,507,598 | +0.04(+0.06%) |
Nov 21, 2019 | 74.87 | 74.88 | 74.77 | 74.84 | 3,125,321 | -0.12(-0.17%) |
Nov 20, 2019 | 74.89 | 74.97 | 74.84 | 74.97 | 5,536,685 | +0.20(+0.27%) |
Nov 19, 2019 | 74.69 | 74.80 | 74.68 | 74.76 | 4,174,359 | +0.08(+0.11%) |
Nov 18, 2019 | 74.70 | 74.74 | 74.66 | 74.68 | 4,106,244 | +0.11(+0.14%) |
Nov 15, 2019 | 74.55 | 74.64 | 74.53 | 74.57 | 2,633,509 | -0.03(-0.04%) |
Nov 14, 2019 | 74.65 | 74.67 | 74.59 | 74.60 | 2,585,718 | +0.21(+0.29%) |
Nov 13, 2019 | 74.41 | 74.45 | 74.34 | 74.39 | 3,025,592 | +0.13(+0.18%) |
Nov 12, 2019 | 74.24 | 74.31 | 74.16 | 74.25 | 3,454,819 | +0.04(+0.06%) |
Nov 11, 2019 | 74.26 | 74.29 | 74.16 | 74.21 | 2,165,648 | +0.04(+0.06%) |
Nov 08, 2019 | 74.22 | 74.34 | 74.16 | 74.17 | 2,395,479 | -0.07(-0.10%) |
Nov 07, 2019 | 74.37 | 74.37 | 74.05 | 74.24 | 4,235,786 | -0.38(-0.51%) |
Nov 06, 2019 | 74.49 | 74.65 | 74.47 | 74.62 | 3,538,478 | +0.16(+0.22%) |
Nov 05, 2019 | 74.52 | 74.53 | 74.37 | 74.46 | 3,250,148 | -0.26(-0.35%) |
Nov 04, 2019 | 74.75 | 74.76 | 74.67 | 74.72 | 2,748,524 | -0.21(-0.28%) |
Nov 01, 2019 | 74.93 | 75.03 | 74.81 | 74.93 | 3,116,541 | -0.07(-0.09%) |
Oct 31, 2019 | 74.85 | 75.01 | 74.81 | 75.00 | 3,473,003 | +0.36(+0.48%) |
Oct 30, 2019 | 74.49 | 74.65 | 74.45 | 74.64 | 3,191,532 | +0.24(+0.32%) |
Oct 29, 2019 | 74.48 | 74.48 | 74.38 | 74.40 | 3,076,074 | +0.02(+0.02%) |
Oct 28, 2019 | 74.40 | 74.41 | 74.33 | 74.38 | 3,225,053 | -0.16(-0.21%) |
Oct 25, 2019 | 74.71 | 74.71 | 74.50 | 74.54 | 2,431,169 | -0.12(-0.17%) |
Oct 24, 2019 | 74.70 | 74.78 | 74.65 | 74.67 | 2,652,908 | +0.01(+0.01%) |
Oct 23, 2019 | 74.74 | 74.77 | 74.65 | 74.66 | 4,789,576 | +0.04(+0.05%) |
Oct 22, 2019 | 74.64 | 74.67 | 74.51 | 74.62 | 5,122,142 | +0.13(+0.18%) |
Oct 21, 2019 | 74.59 | 74.62 | 74.49 | 74.49 | 2,624,736 | -0.18(-0.24%) |
Oct 18, 2019 | 74.67 | 74.76 | 74.66 | 74.67 | 2,781,730 | +0.04(+0.05%) |
Oct 17, 2019 | 74.62 | 74.73 | 74.56 | 74.63 | 2,727,630 | +0.00(+0.00%) |
Oct 16, 2019 | 74.59 | 74.68 | 74.56 | 74.63 | 2,873,313 | +0.08(+0.11%) |
Oct 15, 2019 | 74.70 | 74.75 | 74.52 | 74.55 | 2,714,069 | -0.20(-0.26%) |
Oct 14, 2019 | 74.76 | 74.77 | 74.70 | 74.75 | 1,804,115 | +0.12(+0.17%) |
Oct 11, 2019 | 74.68 | 74.70 | 74.50 | 74.62 | 3,829,246 | -0.28(-0.37%) |
Oct 10, 2019 | 75.05 | 75.07 | 74.86 | 74.90 | 4,150,594 | -0.23(-0.31%) |
Oct 09, 2019 | 75.24 | 75.24 | 75.07 | 75.13 | 3,592,324 | -0.09(-0.12%) |
Oct 08, 2019 | 75.35 | 75.36 | 75.17 | 75.22 | 4,368,968 | +0.04(+0.05%) |
Oct 07, 2019 | 75.25 | 75.33 | 75.17 | 75.18 | 5,297,834 | -0.20(-0.26%) |
Oct 04, 2019 | 75.31 | 75.41 | 75.27 | 75.38 | 3,729,520 | +0.12(+0.17%) |
Oct 03, 2019 | 75.09 | 75.37 | 75.09 | 75.25 | 3,549,227 | +0.25(+0.33%) |
Oct 02, 2019 | 74.99 | 75.08 | 74.92 | 75.01 | 4,215,975 | +0.17(+0.23%) |