Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.44 | 88.46 | 88.19 | 88.36 | 7,693,511 | -0.11(-0.12%) |
Nov 27, 2020 | 88.47 | 88.56 | 88.43 | 88.46 | 2,190,998 | +0.11(+0.12%) |
Nov 25, 2020 | 88.40 | 88.49 | 88.28 | 88.36 | 4,024,314 | -0.01(-0.01%) |
Nov 24, 2020 | 88.46 | 88.62 | 88.28 | 88.36 | 12,970,350 | +0.23(+0.26%) |
Nov 23, 2020 | 88.22 | 88.29 | 88.03 | 88.13 | 6,503,798 | +0.13(+0.15%) |
Nov 20, 2020 | 88.03 | 88.10 | 87.95 | 88.00 | 6,442,164 | -0.14(-0.16%) |
Nov 19, 2020 | 87.80 | 88.20 | 87.70 | 88.14 | 6,954,820 | +0.31(+0.36%) |
Nov 18, 2020 | 88.13 | 88.18 | 87.81 | 87.83 | 7,914,687 | -0.20(-0.22%) |
Nov 17, 2020 | 87.83 | 88.13 | 87.74 | 88.03 | 8,947,029 | +0.08(+0.09%) |
Nov 16, 2020 | 87.89 | 87.96 | 87.72 | 87.94 | 8,115,558 | +0.48(+0.55%) |
Nov 13, 2020 | 87.22 | 87.52 | 87.21 | 87.46 | 4,953,264 | +0.28(+0.32%) |
Nov 12, 2020 | 87.60 | 87.60 | 87.14 | 87.18 | 9,124,181 | -0.49(-0.56%) |
Nov 11, 2020 | 87.95 | 87.95 | 87.58 | 87.67 | 5,730,009 | -0.13(-0.15%) |
Nov 10, 2020 | 87.73 | 88.00 | 87.66 | 87.80 | 17,663,250 | -0.02(-0.03%) |
Nov 09, 2020 | 88.78 | 88.81 | 87.80 | 87.83 | 17,899,398 | +0.62(+0.72%) |
Nov 06, 2020 | 87.48 | 87.49 | 87.06 | 87.20 | 7,878,611 | -0.28(-0.32%) |
Nov 05, 2020 | 87.53 | 87.76 | 87.30 | 87.48 | 16,870,488 | +0.35(+0.41%) |
Nov 04, 2020 | 86.67 | 87.36 | 86.62 | 87.13 | 18,227,708 | +0.77(+0.89%) |
Nov 03, 2020 | 85.79 | 86.37 | 85.79 | 86.36 | 15,024,735 | +0.81(+0.95%) |
Nov 02, 2020 | 85.58 | 85.67 | 85.34 | 85.55 | 10,661,668 | +0.21(+0.25%) |
Oct 30, 2020 | 85.07 | 85.38 | 84.89 | 85.34 | 9,363,051 | +0.18(+0.21%) |
Oct 29, 2020 | 84.86 | 85.22 | 84.73 | 85.16 | 14,920,616 | +0.22(+0.26%) |
Oct 28, 2020 | 85.05 | 85.18 | 84.76 | 84.93 | 16,033,556 | -0.72(-0.84%) |
Oct 27, 2020 | 85.64 | 85.83 | 85.60 | 85.65 | 5,578,907 | +0.02(+0.02%) |
Oct 26, 2020 | 86.05 | 86.12 | 85.56 | 85.64 | 10,617,858 | -0.69(-0.80%) |
Oct 23, 2020 | 86.37 | 86.37 | 86.15 | 86.33 | 5,318,065 | +0.09(+0.10%) |
Oct 22, 2020 | 86.08 | 86.31 | 85.92 | 86.24 | 5,566,406 | +0.14(+0.16%) |
Oct 21, 2020 | 86.12 | 86.29 | 86.01 | 86.10 | 6,107,103 | -0.02(-0.03%) |
Oct 20, 2020 | 85.99 | 86.28 | 85.95 | 86.12 | 6,338,594 | +0.29(+0.34%) |
Oct 19, 2020 | 86.18 | 86.28 | 85.77 | 85.83 | 7,872,140 | -0.18(-0.21%) |
Oct 16, 2020 | 86.32 | 86.38 | 85.99 | 86.01 | 5,882,738 | -0.18(-0.21%) |
Oct 15, 2020 | 85.84 | 86.22 | 85.76 | 86.19 | 5,697,774 | -0.05(-0.06%) |
Oct 14, 2020 | 86.37 | 86.43 | 86.10 | 86.24 | 6,051,286 | -0.20(-0.23%) |
Oct 13, 2020 | 86.67 | 86.67 | 86.31 | 86.43 | 5,667,306 | -0.36(-0.41%) |
Oct 12, 2020 | 86.40 | 86.90 | 86.40 | 86.79 | 4,808,117 | +0.49(+0.57%) |
Oct 09, 2020 | 86.21 | 86.39 | 86.13 | 86.30 | 9,989,813 | +0.13(+0.15%) |
Oct 08, 2020 | 86.19 | 86.19 | 86.00 | 86.17 | 5,379,683 | +0.27(+0.31%) |
Oct 07, 2020 | 85.87 | 85.97 | 85.82 | 85.90 | 6,186,696 | +0.34(+0.39%) |
Oct 06, 2020 | 85.84 | 86.15 | 85.56 | 85.56 | 16,263,175 | -0.19(-0.22%) |
Oct 05, 2020 | 85.33 | 85.80 | 85.29 | 85.75 | 14,636,533 | +0.58(+0.68%) |
Oct 02, 2020 | 84.85 | 85.26 | 84.75 | 85.17 | 10,048,847 | -0.04(-0.05%) |
Oct 01, 2020 | 85.19 | 85.32 | 85.09 | 85.21 | 14,264,156 | +0.27(+0.32%) |
Sep 30, 2020 | 84.61 | 85.11 | 84.60 | 84.94 | 9,837,904 | +0.31(+0.37%) |
Sep 29, 2020 | 84.59 | 84.69 | 84.34 | 84.63 | 5,848,128 | +0.07(+0.08%) |
Sep 28, 2020 | 84.38 | 84.69 | 84.26 | 84.56 | 7,119,133 | +0.59(+0.71%) |
Sep 25, 2020 | 83.91 | 84.19 | 83.81 | 83.97 | 11,254,035 | -0.08(-0.10%) |
Sep 24, 2020 | 83.89 | 84.33 | 83.63 | 84.05 | 12,433,214 | -0.07(-0.08%) |
Sep 23, 2020 | 84.97 | 84.99 | 84.05 | 84.12 | 13,009,654 | -0.80(-0.94%) |
Sep 22, 2020 | 84.73 | 84.96 | 84.54 | 84.91 | 13,767,339 | +0.27(+0.32%) |
Sep 21, 2020 | 85.06 | 85.10 | 84.44 | 84.65 | 14,403,313 | -0.77(-0.90%) |
Sep 18, 2020 | 85.75 | 85.76 | 85.34 | 85.41 | 6,920,036 | -0.25(-0.29%) |
Sep 17, 2020 | 85.41 | 85.74 | 85.31 | 85.66 | 8,709,783 | +0.03(+0.04%) |
Sep 16, 2020 | 85.75 | 86.05 | 85.60 | 85.63 | 5,863,257 | -0.02(-0.03%) |
Sep 15, 2020 | 85.67 | 85.80 | 85.56 | 85.66 | 4,469,922 | +0.19(+0.22%) |
Sep 14, 2020 | 85.64 | 85.80 | 85.37 | 85.47 | 5,947,003 | -0.11(-0.13%) |
Sep 11, 2020 | 85.42 | 85.58 | 85.18 | 85.58 | 9,162,225 | +0.20(+0.24%) |
Sep 10, 2020 | 85.82 | 85.86 | 85.33 | 85.38 | 13,992,400 | -0.32(-0.37%) |
Sep 09, 2020 | 85.44 | 85.78 | 85.32 | 85.70 | 8,436,872 | +0.64(+0.75%) |
Sep 08, 2020 | 85.18 | 85.40 | 84.94 | 85.06 | 11,614,030 | -0.52(-0.61%) |
Sep 04, 2020 | 85.76 | 86.01 | 85.01 | 85.58 | 9,890,308 | -0.24(-0.28%) |
Sep 03, 2020 | 86.10 | 86.21 | 85.42 | 85.83 | 12,016,804 | -0.53(-0.61%) |
Sep 02, 2020 | 86.29 | 86.43 | 85.97 | 86.36 | 7,334,418 | +0.15(+0.17%) |
Sep 01, 2020 | 85.79 | 86.27 | 85.68 | 86.21 | 7,376,506 | +0.41(+0.48%) |
Aug 31, 2020 | 85.84 | 85.95 | 85.70 | 85.80 | 6,119,558 | -0.03(-0.04%) |
Aug 28, 2020 | 85.89 | 86.00 | 85.82 | 85.83 | 5,962,458 | +0.06(+0.07%) |
Aug 27, 2020 | 85.97 | 86.03 | 85.60 | 85.77 | 7,947,644 | -0.11(-0.13%) |
Aug 26, 2020 | 85.96 | 86.02 | 85.84 | 85.89 | 6,468,585 | -0.02(-0.02%) |
Aug 25, 2020 | 85.80 | 85.95 | 85.61 | 85.90 | 7,718,060 | +0.15(+0.17%) |
Aug 24, 2020 | 85.51 | 85.80 | 85.46 | 85.76 | 6,839,930 | +0.46(+0.54%) |
Aug 21, 2020 | 85.30 | 85.41 | 85.21 | 85.29 | 4,308,465 | -0.02(-0.02%) |
Aug 20, 2020 | 84.89 | 85.32 | 84.85 | 85.31 | 6,754,867 | +0.35(+0.41%) |
Aug 19, 2020 | 85.26 | 85.37 | 84.91 | 84.96 | 9,257,815 | -0.33(-0.39%) |
Aug 18, 2020 | 85.33 | 85.41 | 85.04 | 85.29 | 5,515,647 | +0.02(+0.02%) |
Aug 17, 2020 | 84.77 | 85.28 | 84.77 | 85.28 | 4,378,654 | +0.59(+0.70%) |
Aug 14, 2020 | 84.84 | 84.95 | 84.53 | 84.68 | 6,917,950 | -0.20(-0.24%) |
Aug 13, 2020 | 85.24 | 85.52 | 84.86 | 84.89 | 8,821,615 | -0.40(-0.47%) |
Aug 12, 2020 | 85.55 | 85.69 | 85.21 | 85.28 | 6,451,970 | +0.18(+0.21%) |
Aug 11, 2020 | 85.89 | 85.95 | 85.09 | 85.11 | 11,536,938 | -0.74(-0.86%) |
Aug 10, 2020 | 85.93 | 85.97 | 85.69 | 85.84 | 4,328,803 | -0.06(-0.07%) |
Aug 07, 2020 | 86.01 | 86.02 | 85.69 | 85.90 | 7,730,340 | -0.11(-0.13%) |
Aug 06, 2020 | 85.84 | 86.05 | 85.78 | 86.02 | 8,565,849 | +0.13(+0.15%) |
Aug 05, 2020 | 85.75 | 85.90 | 85.73 | 85.89 | 7,393,905 | +0.14(+0.16%) |
Aug 04, 2020 | 85.63 | 85.76 | 85.44 | 85.75 | 8,352,116 | +0.03(+0.04%) |
Aug 03, 2020 | 85.68 | 85.76 | 85.49 | 85.71 | 7,548,225 | +0.01(+0.01%) |
Jul 31, 2020 | 85.52 | 85.75 | 85.19 | 85.70 | 11,275,097 | +0.12(+0.14%) |
Jul 30, 2020 | 85.18 | 85.60 | 85.08 | 85.58 | 24,353,654 | +0.26(+0.30%) |
Jul 29, 2020 | 85.05 | 85.40 | 84.97 | 85.32 | 5,814,904 | +0.51(+0.60%) |
Jul 28, 2020 | 85.06 | 85.08 | 84.77 | 84.81 | 6,172,452 | -0.27(-0.31%) |
Jul 27, 2020 | 84.98 | 85.08 | 84.78 | 85.08 | 4,924,989 | +0.22(+0.26%) |
Jul 24, 2020 | 84.71 | 84.96 | 84.55 | 84.86 | 10,000,699 | +0.15(+0.17%) |
Jul 23, 2020 | 84.81 | 84.88 | 84.21 | 84.72 | 9,616,388 | -0.13(-0.15%) |
Jul 22, 2020 | 84.68 | 84.85 | 84.60 | 84.85 | 6,218,385 | +0.21(+0.25%) |
Jul 21, 2020 | 84.54 | 84.79 | 84.46 | 84.64 | 7,988,135 | +0.38(+0.45%) |
Jul 20, 2020 | 83.80 | 84.29 | 83.74 | 84.26 | 4,157,086 | +0.50(+0.60%) |
Jul 17, 2020 | 83.64 | 83.80 | 83.41 | 83.76 | 5,477,908 | +0.30(+0.36%) |
Jul 16, 2020 | 83.36 | 83.51 | 83.27 | 83.46 | 10,845,162 | +0.07(+0.09%) |
Jul 15, 2020 | 83.30 | 83.44 | 83.10 | 83.38 | 6,842,429 | +0.52(+0.62%) |
Jul 14, 2020 | 82.09 | 82.88 | 82.09 | 82.87 | 11,718,917 | +0.78(+0.95%) |
Jul 13, 2020 | 82.78 | 83.00 | 82.08 | 82.08 | 8,534,594 | -0.41(-0.50%) |
Jul 10, 2020 | 82.16 | 82.58 | 82.04 | 82.50 | 7,217,300 | +0.26(+0.31%) |
Jul 09, 2020 | 82.48 | 82.49 | 81.83 | 82.24 | 9,199,395 | -0.26(-0.31%) |
Jul 08, 2020 | 82.30 | 82.54 | 82.22 | 82.50 | 6,569,922 | +0.20(+0.25%) |
Jul 07, 2020 | 82.67 | 82.88 | 82.21 | 82.29 | 6,984,767 | -0.45(-0.55%) |
Jul 06, 2020 | 82.58 | 82.79 | 82.48 | 82.75 | 9,155,640 | +0.58(+0.71%) |
Jul 02, 2020 | 82.34 | 82.50 | 82.00 | 82.16 | 13,888,147 | +0.62(+0.76%) |
Jul 01, 2020 | 81.42 | 81.73 | 81.42 | 81.54 | 11,364,076 | +0.23(+0.29%) |
Jun 30, 2020 | 80.80 | 81.48 | 80.76 | 81.31 | 13,695,874 | +0.83(+1.03%) |
Jun 29, 2020 | 81.19 | 81.22 | 80.11 | 80.48 | 44,858,504 | -0.67(-0.82%) |
Jun 26, 2020 | 81.77 | 81.77 | 81.01 | 81.15 | 7,615,693 | -0.75(-0.91%) |
Jun 25, 2020 | 81.86 | 81.96 | 81.37 | 81.90 | 15,526,166 | -0.06(-0.07%) |
Jun 24, 2020 | 82.60 | 82.62 | 81.37 | 81.95 | 14,782,663 | -0.89(-1.08%) |
Jun 23, 2020 | 82.98 | 83.00 | 82.76 | 82.84 | 6,052,851 | +0.14(+0.17%) |
Jun 22, 2020 | 82.80 | 82.93 | 82.60 | 82.71 | 10,078,915 | -0.13(-0.16%) |
Jun 19, 2020 | 83.29 | 83.29 | 82.62 | 82.84 | 8,011,202 | -0.10(-0.13%) |
Jun 18, 2020 | 82.89 | 83.12 | 82.75 | 82.94 | 7,520,323 | -0.25(-0.30%) |
Jun 17, 2020 | 83.43 | 83.54 | 83.12 | 83.19 | 9,858,418 | -0.19(-0.23%) |
Jun 16, 2020 | 83.89 | 83.95 | 83.09 | 83.38 | 15,028,978 | +0.60(+0.73%) |
Jun 15, 2020 | 81.71 | 83.36 | 81.48 | 82.78 | 14,408,513 | +0.57(+0.69%) |
Jun 12, 2020 | 82.44 | 82.66 | 81.62 | 82.21 | 15,681,762 | +0.82(+1.01%) |
Jun 11, 2020 | 82.41 | 82.45 | 81.25 | 81.39 | 13,493,764 | -2.13(-2.55%) |
Jun 10, 2020 | 83.41 | 83.95 | 83.09 | 83.52 | 11,817,695 | -0.14(-0.16%) |
Jun 09, 2020 | 83.83 | 83.89 | 83.34 | 83.66 | 18,247,882 | -0.55(-0.65%) |
Jun 08, 2020 | 84.30 | 84.30 | 84.00 | 84.20 | 10,376,161 | +0.12(+0.14%) |
Jun 05, 2020 | 84.21 | 84.61 | 84.06 | 84.08 | 8,639,239 | +0.86(+1.03%) |
Jun 04, 2020 | 83.48 | 83.48 | 83.07 | 83.22 | 7,076,007 | -0.27(-0.33%) |
Jun 03, 2020 | 83.33 | 83.71 | 83.24 | 83.50 | 13,819,393 | +0.53(+0.64%) |
Jun 02, 2020 | 82.33 | 83.01 | 82.05 | 82.97 | 11,961,656 | +0.84(+1.02%) |
Jun 01, 2020 | 81.45 | 82.14 | 81.33 | 82.13 | 13,644,791 | +0.54(+0.66%) |
May 29, 2020 | 81.20 | 81.74 | 81.02 | 81.59 | 12,691,730 | +0.38(+0.47%) |
May 28, 2020 | 81.30 | 81.66 | 81.10 | 81.21 | 16,206,162 | +0.05(+0.06%) |
May 27, 2020 | 81.49 | 81.51 | 80.74 | 81.16 | 7,803,846 | +0.24(+0.30%) |
May 26, 2020 | 80.82 | 81.19 | 80.16 | 80.92 | 9,883,237 | +0.69(+0.86%) |
May 22, 2020 | 79.97 | 80.32 | 79.78 | 80.23 | 7,596,488 | +0.26(+0.33%) |
May 21, 2020 | 79.99 | 80.18 | 79.77 | 79.97 | 12,047,267 | -0.02(-0.02%) |
May 20, 2020 | 79.58 | 80.17 | 79.49 | 79.98 | 12,043,148 | +0.86(+1.09%) |
May 19, 2020 | 79.01 | 79.36 | 78.84 | 79.12 | 11,791,240 | +0.10(+0.12%) |
May 18, 2020 | 78.91 | 79.07 | 78.62 | 79.02 | 10,856,503 | +1.32(+1.70%) |
May 15, 2020 | 77.38 | 77.83 | 77.19 | 77.70 | 11,199,357 | +0.04(+0.05%) |
May 14, 2020 | 77.55 | 77.91 | 77.02 | 77.66 | 11,421,761 | -0.22(-0.28%) |
May 13, 2020 | 78.41 | 78.46 | 77.72 | 77.88 | 11,217,877 | -0.46(-0.59%) |
May 12, 2020 | 78.92 | 78.94 | 78.32 | 78.34 | 10,073,404 | -0.04(-0.05%) |
May 11, 2020 | 78.55 | 78.71 | 78.38 | 78.38 | 4,853,676 | -0.34(-0.43%) |
May 08, 2020 | 78.30 | 78.74 | 78.22 | 78.72 | 10,719,858 | +0.76(+0.97%) |
May 07, 2020 | 78.31 | 78.58 | 77.91 | 77.96 | 5,701,518 | +0.20(+0.26%) |
May 06, 2020 | 78.18 | 78.31 | 77.76 | 77.76 | 8,718,055 | -0.30(-0.38%) |
May 05, 2020 | 77.79 | 78.17 | 77.73 | 78.06 | 8,893,801 | +0.60(+0.77%) |
May 04, 2020 | 77.42 | 77.63 | 77.16 | 77.46 | 7,093,459 | -0.11(-0.14%) |
May 01, 2020 | 78.27 | 78.38 | 77.51 | 77.57 | 9,292,360 | -1.24(-1.58%) |
Apr 30, 2020 | 78.37 | 78.92 | 77.96 | 78.81 | 13,029,860 | +0.18(+0.23%) |
Apr 29, 2020 | 77.85 | 78.73 | 77.68 | 78.63 | 8,447,865 | +1.31(+1.69%) |
Apr 28, 2020 | 77.51 | 77.59 | 76.91 | 77.32 | 6,175,695 | +0.14(+0.18%) |
Apr 27, 2020 | 77.14 | 77.39 | 77.06 | 77.19 | 6,176,841 | +0.29(+0.38%) |
Apr 24, 2020 | 77.49 | 77.64 | 76.75 | 76.89 | 8,018,712 | -0.51(-0.66%) |
Apr 23, 2020 | 77.69 | 77.98 | 77.19 | 77.40 | 11,523,471 | -0.14(-0.18%) |
Apr 22, 2020 | 77.57 | 77.79 | 77.30 | 77.55 | 7,119,516 | +0.76(+0.98%) |
Apr 21, 2020 | 77.43 | 77.51 | 76.68 | 76.79 | 17,688,364 | -1.66(-2.12%) |
Apr 20, 2020 | 78.90 | 79.30 | 78.25 | 78.45 | 10,361,168 | -1.23(-1.55%) |
Apr 17, 2020 | 79.81 | 79.89 | 79.37 | 79.69 | 9,304,294 | +0.41(+0.52%) |
Apr 16, 2020 | 79.17 | 79.32 | 78.45 | 79.27 | 7,538,582 | -0.06(-0.07%) |
Apr 15, 2020 | 78.87 | 79.39 | 78.51 | 79.33 | 12,989,322 | -0.78(-0.97%) |
Apr 14, 2020 | 80.53 | 80.62 | 79.57 | 80.11 | 12,882,712 | +0.20(+0.25%) |
Apr 13, 2020 | 80.55 | 80.59 | 78.92 | 79.91 | 11,558,562 | -0.98(-1.21%) |
Apr 09, 2020 | 79.99 | 82.35 | 79.58 | 80.89 | 18,201,464 | +5.09(+6.71%) |
Apr 08, 2020 | 74.51 | 76.10 | 74.44 | 75.80 | 7,981,014 | +1.70(+2.29%) |
Apr 07, 2020 | 74.86 | 75.17 | 73.80 | 74.11 | 8,806,934 | +0.25(+0.34%) |
Apr 06, 2020 | 73.44 | 73.97 | 73.22 | 73.85 | 9,286,422 | +1.80(+2.50%) |
Apr 03, 2020 | 73.54 | 73.61 | 71.78 | 72.05 | 9,593,679 | -1.44(-1.96%) |
Apr 02, 2020 | 73.03 | 74.74 | 72.65 | 73.49 | 8,005,897 | +0.49(+0.68%) |
Apr 01, 2020 | 73.75 | 73.76 | 72.76 | 73.00 | 8,464,633 | -2.03(-2.71%) |
Mar 31, 2020 | 75.10 | 75.63 | 74.89 | 75.03 | 8,544,862 | -0.48(-0.64%) |
Mar 30, 2020 | 74.86 | 76.02 | 74.43 | 75.52 | 9,752,018 | +0.77(+1.03%) |
Mar 27, 2020 | 73.11 | 76.02 | 72.86 | 74.75 | 33,960,244 | +0.48(+0.65%) |
Mar 26, 2020 | 71.55 | 74.32 | 71.55 | 74.26 | 14,056,225 | +2.96(+4.15%) |
Mar 25, 2020 | 69.77 | 73.12 | 69.77 | 71.30 | 13,187,676 | +1.65(+2.37%) |
Mar 24, 2020 | 68.36 | 69.83 | 68.10 | 69.66 | 14,538,264 | +2.68(+4.00%) |
Mar 23, 2020 | 68.55 | 68.64 | 65.88 | 66.98 | 7,347,744 | -1.24(-1.82%) |
Mar 20, 2020 | 69.80 | 70.36 | 68.01 | 68.22 | 7,209,833 | -1.53(-2.19%) |
Mar 19, 2020 | 70.11 | 71.09 | 69.33 | 69.75 | 10,631,916 | -1.62(-2.27%) |
Mar 18, 2020 | 72.40 | 73.16 | 70.16 | 71.37 | 8,708,992 | -3.18(-4.27%) |
Mar 17, 2020 | 74.02 | 76.74 | 73.08 | 74.56 | 15,213,101 | +0.53(+0.72%) |
Mar 16, 2020 | 74.04 | 76.02 | 72.08 | 74.03 | 12,463,249 | -4.52(-5.76%) |
Mar 13, 2020 | 76.62 | 78.60 | 76.62 | 78.55 | 14,363,226 | +2.45(+3.22%) |
Mar 12, 2020 | 74.91 | 78.76 | 74.69 | 76.10 | 15,773,562 | -3.22(-4.05%) |
Mar 11, 2020 | 80.17 | 80.21 | 78.68 | 79.32 | 17,888,752 | -1.79(-2.21%) |
Mar 10, 2020 | 80.90 | 81.46 | 79.67 | 81.11 | 21,710,272 | +1.34(+1.68%) |
Mar 09, 2020 | 81.18 | 81.18 | 78.07 | 79.77 | 21,935,922 | -3.90(-4.66%) |
Mar 06, 2020 | 83.30 | 83.79 | 82.98 | 83.67 | 19,232,998 | -1.08(-1.27%) |
Mar 05, 2020 | 85.17 | 85.23 | 84.56 | 84.74 | 19,765,750 | -1.11(-1.29%) |
Mar 04, 2020 | 85.24 | 85.91 | 85.23 | 85.85 | 15,920,635 | +1.12(+1.33%) |
Mar 03, 2020 | 85.04 | 85.84 | 84.45 | 84.73 | 27,163,746 | -0.34(-0.40%) |
Mar 02, 2020 | 84.23 | 85.11 | 83.91 | 85.07 | 23,629,448 | +0.74(+0.88%) |
Feb 28, 2020 | 82.89 | 84.50 | 82.71 | 84.33 | 34,517,184 | +0.28(+0.33%) |
Feb 27, 2020 | 84.58 | 85.08 | 83.90 | 84.05 | 30,920,494 | -1.21(-1.41%) |
Feb 26, 2020 | 85.34 | 85.64 | 85.00 | 85.26 | 27,120,416 | +0.09(+0.11%) |
Feb 25, 2020 | 86.18 | 86.20 | 85.11 | 85.16 | 29,247,202 | -0.68(-0.79%) |
Feb 24, 2020 | 85.98 | 86.05 | 85.67 | 85.84 | 20,569,002 | -0.94(-1.08%) |
Feb 21, 2020 | 86.84 | 86.85 | 86.64 | 86.78 | 9,320,981 | -0.09(-0.10%) |
Feb 20, 2020 | 86.80 | 86.91 | 86.54 | 86.87 | 8,687,545 | +0.12(+0.14%) |
Feb 19, 2020 | 86.71 | 86.82 | 86.71 | 86.75 | 5,274,874 | +0.07(+0.08%) |
Feb 18, 2020 | 86.80 | 86.83 | 86.61 | 86.68 | 6,481,754 | -0.17(-0.19%) |
Feb 14, 2020 | 86.81 | 86.89 | 86.78 | 86.84 | 7,640,337 | +0.04(+0.05%) |
Feb 13, 2020 | 86.72 | 86.84 | 86.65 | 86.80 | 11,027,777 | +0.00(+0.00%) |
Feb 12, 2020 | 86.69 | 86.83 | 86.63 | 86.80 | 7,577,077 | +0.24(+0.28%) |
Feb 11, 2020 | 86.64 | 86.65 | 86.51 | 86.56 | 10,576,260 | +0.03(+0.04%) |
Feb 10, 2020 | 86.39 | 86.56 | 86.32 | 86.53 | 8,462,211 | +0.13(+0.15%) |
Feb 07, 2020 | 86.48 | 86.50 | 86.35 | 86.40 | 10,055,192 | -0.13(-0.15%) |
Feb 06, 2020 | 86.48 | 86.57 | 86.34 | 86.53 | 8,073,909 | +0.03(+0.04%) |
Feb 05, 2020 | 86.33 | 86.51 | 86.31 | 86.50 | 11,751,381 | +0.34(+0.39%) |
Feb 04, 2020 | 85.94 | 86.17 | 85.93 | 86.16 | 12,675,936 | +0.53(+0.62%) |
Feb 03, 2020 | 85.70 | 85.90 | 85.60 | 85.63 | 12,178,992 | +0.04(+0.04%) |
Jan 31, 2020 | 85.86 | 85.87 | 85.48 | 85.59 | 12,022,916 | -0.40(-0.47%) |
Jan 30, 2020 | 85.68 | 86.01 | 85.60 | 85.99 | 14,226,076 | +0.12(+0.14%) |
Jan 29, 2020 | 86.02 | 86.05 | 85.86 | 85.87 | 6,374,860 | +0.00(+0.00%) |
Jan 28, 2020 | 85.59 | 86.00 | 85.43 | 85.87 | 11,692,293 | +0.73(+0.86%) |
Jan 27, 2020 | 85.28 | 85.40 | 85.04 | 85.14 | 12,604,408 | -0.65(-0.76%) |
Jan 24, 2020 | 86.13 | 86.13 | 85.75 | 85.79 | 14,735,471 | -0.34(-0.39%) |
Jan 23, 2020 | 86.28 | 86.28 | 86.12 | 86.13 | 8,064,422 | -0.27(-0.32%) |
Jan 22, 2020 | 86.38 | 86.46 | 86.32 | 86.41 | 4,671,015 | +0.13(+0.15%) |
Jan 21, 2020 | 86.46 | 86.49 | 86.27 | 86.27 | 5,501,205 | -0.20(-0.24%) |
Jan 17, 2020 | 86.53 | 86.60 | 86.46 | 86.48 | 5,217,833 | -0.06(-0.06%) |
Jan 16, 2020 | 86.56 | 86.60 | 86.48 | 86.53 | 4,275,032 | +0.06(+0.06%) |
Jan 15, 2020 | 86.48 | 86.60 | 86.46 | 86.48 | 6,163,961 | +0.04(+0.05%) |
Jan 14, 2020 | 86.43 | 86.56 | 86.39 | 86.44 | 6,447,626 | -0.04(-0.05%) |
Jan 13, 2020 | 86.48 | 86.52 | 86.43 | 86.48 | 5,180,643 | +0.03(+0.04%) |
Jan 10, 2020 | 86.45 | 86.47 | 86.38 | 86.45 | 5,696,339 | +0.03(+0.04%) |
Jan 09, 2020 | 86.29 | 86.44 | 86.26 | 86.41 | 3,381,945 | +0.20(+0.23%) |
Jan 08, 2020 | 86.16 | 86.30 | 86.12 | 86.22 | 7,223,825 | +0.07(+0.08%) |
Jan 07, 2020 | 86.20 | 86.22 | 86.12 | 86.15 | 4,922,430 | -0.06(-0.07%) |
Jan 06, 2020 | 86.19 | 86.22 | 86.08 | 86.21 | 5,384,328 | -0.05(-0.06%) |
Jan 03, 2020 | 86.16 | 86.30 | 86.08 | 86.27 | 6,120,701 | -0.06(-0.07%) |
Jan 02, 2020 | 86.19 | 86.33 | 86.10 | 86.33 | 6,798,761 | +0.35(+0.40%) |
Dec 31, 2019 | 85.88 | 85.99 | 85.85 | 85.98 | 6,146,945 | +0.06(+0.07%) |
Dec 30, 2019 | 86.06 | 86.06 | 85.84 | 85.92 | 5,509,513 | -0.07(-0.08%) |
Dec 27, 2019 | 86.08 | 86.08 | 85.94 | 85.99 | 1,616,678 | -0.04(-0.05%) |
Dec 26, 2019 | 85.97 | 86.04 | 85.94 | 86.03 | 2,377,357 | +0.13(+0.16%) |
Dec 24, 2019 | 85.85 | 85.90 | 85.79 | 85.90 | 842,481 | +0.07(+0.08%) |
Dec 23, 2019 | 85.80 | 85.86 | 85.78 | 85.83 | 2,911,996 | +0.05(+0.05%) |
Dec 20, 2019 | 86.01 | 86.05 | 85.75 | 85.78 | 8,109,127 | -0.15(-0.18%) |
Dec 19, 2019 | 85.93 | 85.95 | 85.78 | 85.93 | 6,133,103 | +0.00(+0.00%) |
Dec 18, 2019 | 85.82 | 85.96 | 85.82 | 85.93 | 8,891,580 | +0.16(+0.18%) |
Dec 17, 2019 | 85.54 | 85.78 | 85.54 | 85.78 | 10,633,618 | +0.26(+0.30%) |
Dec 16, 2019 | 85.44 | 85.56 | 85.42 | 85.52 | 7,092,188 | +0.20(+0.23%) |
Dec 13, 2019 | 85.31 | 85.36 | 85.23 | 85.32 | 4,459,018 | +0.08(+0.09%) |
Dec 12, 2019 | 85.07 | 85.30 | 85.05 | 85.25 | 9,112,214 | +0.21(+0.25%) |
Dec 11, 2019 | 84.89 | 85.03 | 84.80 | 85.03 | 4,054,136 | +0.19(+0.22%) |
Dec 10, 2019 | 84.66 | 84.88 | 84.60 | 84.85 | 7,512,146 | +0.22(+0.26%) |
Dec 09, 2019 | 84.65 | 84.67 | 84.62 | 84.63 | 5,262,203 | +0.02(+0.02%) |
Dec 06, 2019 | 84.59 | 84.64 | 84.57 | 84.61 | 4,532,460 | +0.12(+0.14%) |
Dec 05, 2019 | 84.46 | 84.49 | 84.31 | 84.49 | 7,221,289 | +0.08(+0.09%) |
Dec 04, 2019 | 84.20 | 84.42 | 84.15 | 84.42 | 4,328,244 | +0.27(+0.32%) |
Dec 03, 2019 | 84.06 | 84.18 | 83.95 | 84.15 | 7,557,255 | -0.07(-0.08%) |