Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.03 | 73.66 | 72.15 | 72.88 | 4,684,567 | +0.24(+0.33%) |
Sep 29, 2020 | 73.14 | 73.22 | 72.12 | 72.65 | 4,952,362 | -0.55(-0.75%) |
Sep 28, 2020 | 72.80 | 73.50 | 72.58 | 73.19 | 4,338,889 | +1.43(+2.00%) |
Sep 25, 2020 | 70.10 | 71.86 | 69.96 | 71.76 | 3,606,264 | +1.42(+2.02%) |
Sep 24, 2020 | 70.03 | 71.31 | 69.71 | 70.34 | 8,338,185 | +0.31(+0.44%) |
Sep 23, 2020 | 72.14 | 72.14 | 69.95 | 70.03 | 4,545,823 | -2.07(-2.87%) |
Sep 22, 2020 | 71.39 | 72.65 | 71.21 | 72.10 | 5,277,446 | +0.83(+1.17%) |
Sep 21, 2020 | 72.17 | 72.42 | 70.86 | 71.27 | 6,305,088 | -2.04(-2.79%) |
Sep 18, 2020 | 74.95 | 74.95 | 73.17 | 73.31 | 7,516,403 | -1.62(-2.16%) |
Sep 17, 2020 | 75.64 | 76.15 | 74.46 | 74.92 | 4,693,642 | -1.43(-1.88%) |
Sep 16, 2020 | 76.40 | 77.10 | 75.99 | 76.36 | 4,363,076 | +0.41(+0.54%) |
Sep 15, 2020 | 75.35 | 76.63 | 75.29 | 75.95 | 4,591,669 | +0.87(+1.16%) |
Sep 14, 2020 | 73.65 | 75.26 | 73.45 | 75.08 | 4,819,888 | +1.96(+2.68%) |
Sep 11, 2020 | 73.72 | 73.94 | 72.51 | 73.12 | 4,736,958 | -0.41(-0.56%) |
Sep 10, 2020 | 74.42 | 74.69 | 73.49 | 73.52 | 5,041,470 | -1.00(-1.34%) |
Sep 09, 2020 | 74.16 | 75.44 | 74.07 | 74.52 | 5,119,162 | +0.67(+0.91%) |
Sep 08, 2020 | 74.47 | 74.47 | 73.31 | 73.85 | 5,986,062 | -0.93(-1.25%) |
Sep 04, 2020 | 75.31 | 75.84 | 73.52 | 74.79 | 8,022,478 | -0.34(-0.46%) |
Sep 03, 2020 | 76.11 | 76.70 | 74.57 | 75.13 | 6,290,151 | -0.94(-1.24%) |
Sep 02, 2020 | 74.73 | 76.19 | 74.20 | 76.07 | 5,565,198 | +1.36(+1.82%) |
Sep 01, 2020 | 74.40 | 74.78 | 73.86 | 74.71 | 3,335,444 | +0.08(+0.11%) |
Aug 31, 2020 | 75.28 | 75.32 | 74.37 | 74.63 | 3,739,132 | -0.73(-0.96%) |
Aug 28, 2020 | 75.10 | 75.39 | 74.31 | 75.36 | 4,154,840 | +0.46(+0.62%) |
Aug 27, 2020 | 73.94 | 75.12 | 73.94 | 74.89 | 5,005,307 | +1.05(+1.43%) |
Aug 26, 2020 | 74.40 | 74.46 | 73.39 | 73.84 | 5,144,979 | -0.70(-0.94%) |
Aug 25, 2020 | 74.53 | 74.71 | 73.81 | 74.54 | 3,353,780 | +0.18(+0.24%) |
Aug 24, 2020 | 73.92 | 74.40 | 73.00 | 74.36 | 3,428,110 | +0.58(+0.79%) |
Aug 21, 2020 | 73.58 | 74.11 | 72.97 | 73.78 | 3,232,730 | +0.11(+0.15%) |
Aug 20, 2020 | 72.66 | 74.13 | 72.45 | 73.67 | 3,346,289 | +0.66(+0.91%) |
Aug 19, 2020 | 74.41 | 74.49 | 72.90 | 73.01 | 4,779,665 | -1.33(-1.79%) |
Aug 18, 2020 | 74.72 | 74.79 | 73.90 | 74.34 | 3,882,687 | -0.35(-0.47%) |
Aug 17, 2020 | 74.26 | 74.70 | 73.85 | 74.70 | 3,441,119 | +0.58(+0.78%) |
Aug 14, 2020 | 73.92 | 74.80 | 73.85 | 74.11 | 2,439,894 | +0.01(+0.01%) |
Aug 13, 2020 | 74.91 | 75.36 | 73.92 | 74.11 | 4,608,632 | -0.85(-1.14%) |
Aug 12, 2020 | 74.72 | 75.09 | 74.50 | 74.96 | 3,294,498 | +0.72(+0.97%) |
Aug 11, 2020 | 76.17 | 76.17 | 73.99 | 74.24 | 4,492,536 | -1.09(-1.45%) |
Aug 10, 2020 | 75.31 | 75.77 | 74.95 | 75.33 | 4,442,703 | +0.18(+0.24%) |
Aug 07, 2020 | 73.91 | 75.18 | 73.80 | 75.15 | 4,343,516 | +1.01(+1.36%) |
Aug 06, 2020 | 73.91 | 74.40 | 73.70 | 74.14 | 3,458,244 | +0.01(+0.01%) |
Aug 05, 2020 | 74.62 | 74.99 | 73.78 | 74.13 | 4,448,240 | -0.28(-0.38%) |
Aug 04, 2020 | 73.32 | 74.66 | 73.31 | 74.41 | 4,402,760 | +0.93(+1.26%) |
Aug 03, 2020 | 74.55 | 74.57 | 73.18 | 73.49 | 3,986,093 | -0.97(-1.30%) |
Jul 31, 2020 | 74.54 | 74.59 | 73.33 | 74.46 | 7,703,095 | -0.15(-0.21%) |
Jul 30, 2020 | 74.06 | 74.62 | 73.62 | 74.61 | 6,400,408 | -0.38(-0.51%) |
Jul 29, 2020 | 73.89 | 75.05 | 73.87 | 74.99 | 5,620,669 | +1.64(+2.24%) |
Jul 28, 2020 | 71.95 | 73.76 | 71.83 | 73.35 | 4,467,266 | +1.29(+1.79%) |
Jul 27, 2020 | 71.26 | 72.08 | 70.45 | 72.06 | 2,857,023 | +0.83(+1.16%) |
Jul 24, 2020 | 71.66 | 72.00 | 71.19 | 71.24 | 3,950,184 | -0.54(-0.76%) |
Jul 23, 2020 | 71.94 | 72.42 | 70.96 | 71.78 | 4,056,837 | -0.37(-0.52%) |
Jul 22, 2020 | 70.78 | 72.18 | 70.61 | 72.15 | 3,691,911 | +1.09(+1.53%) |
Jul 21, 2020 | 71.41 | 71.80 | 70.89 | 71.07 | 4,192,320 | +0.18(+0.26%) |
Jul 20, 2020 | 71.63 | 72.04 | 70.64 | 70.88 | 3,429,550 | -0.85(-1.19%) |
Jul 17, 2020 | 71.17 | 72.05 | 70.71 | 71.74 | 3,829,065 | +0.89(+1.26%) |
Jul 16, 2020 | 71.28 | 71.52 | 70.61 | 70.85 | 4,451,666 | -0.78(-1.09%) |
Jul 15, 2020 | 72.08 | 72.32 | 71.13 | 71.63 | 5,197,880 | +0.74(+1.04%) |
Jul 14, 2020 | 70.19 | 71.08 | 70.08 | 70.89 | 5,481,078 | +0.54(+0.76%) |
Jul 13, 2020 | 71.62 | 71.82 | 70.13 | 70.36 | 6,055,635 | -0.88(-1.24%) |
Jul 10, 2020 | 70.96 | 71.56 | 70.72 | 71.24 | 3,955,033 | +0.20(+0.28%) |
Jul 09, 2020 | 71.33 | 71.37 | 69.92 | 71.04 | 4,395,701 | -0.40(-0.56%) |
Jul 08, 2020 | 71.68 | 71.91 | 70.79 | 71.44 | 4,136,952 | -0.07(-0.10%) |
Jul 07, 2020 | 72.16 | 72.54 | 71.44 | 71.51 | 4,343,390 | -1.39(-1.90%) |
Jul 06, 2020 | 74.41 | 74.41 | 72.80 | 72.90 | 5,576,538 | +0.01(+0.01%) |
Jul 02, 2020 | 74.37 | 74.52 | 72.61 | 72.89 | 4,732,881 | -0.23(-0.31%) |
Jul 01, 2020 | 71.70 | 73.42 | 71.60 | 73.12 | 6,922,671 | +1.61(+2.25%) |
Jun 30, 2020 | 70.78 | 71.90 | 70.50 | 71.51 | 6,574,605 | +0.81(+1.14%) |
Jun 29, 2020 | 70.19 | 70.77 | 69.11 | 70.70 | 6,955,296 | +1.30(+1.87%) |
Jun 26, 2020 | 70.54 | 70.88 | 69.36 | 69.41 | 7,650,636 | -1.41(-1.99%) |
Jun 25, 2020 | 69.41 | 70.85 | 69.32 | 70.81 | 5,421,679 | +0.86(+1.23%) |
Jun 24, 2020 | 71.08 | 71.30 | 68.36 | 69.95 | 8,358,197 | -2.06(-2.86%) |
Jun 23, 2020 | 72.94 | 73.06 | 71.78 | 72.01 | 5,263,471 | -0.22(-0.30%) |
Jun 22, 2020 | 72.10 | 72.37 | 71.01 | 72.23 | 5,869,020 | -0.14(-0.19%) |
Jun 19, 2020 | 74.38 | 74.39 | 71.90 | 72.36 | 10,856,366 | -0.93(-1.26%) |
Jun 18, 2020 | 73.42 | 73.68 | 72.89 | 73.29 | 6,267,779 | -0.79(-1.07%) |
Jun 17, 2020 | 75.50 | 75.58 | 74.02 | 74.08 | 5,165,195 | -1.02(-1.35%) |
Jun 16, 2020 | 76.28 | 76.42 | 73.87 | 75.09 | 8,125,358 | +1.45(+1.97%) |
Jun 15, 2020 | 70.64 | 74.05 | 70.30 | 73.64 | 8,829,799 | +0.84(+1.15%) |
Jun 12, 2020 | 72.68 | 73.03 | 70.79 | 72.80 | 14,188,093 | +2.51(+3.58%) |
Jun 11, 2020 | 71.73 | 72.78 | 70.14 | 70.29 | 10,688,555 | -4.74(-6.32%) |
Jun 10, 2020 | 76.60 | 76.99 | 74.44 | 75.03 | 10,386,348 | -1.97(-2.55%) |
Jun 09, 2020 | 76.92 | 77.45 | 76.00 | 77.00 | 12,042,809 | -1.26(-1.61%) |
Jun 08, 2020 | 77.23 | 78.29 | 77.21 | 78.26 | 7,675,431 | +2.01(+2.64%) |
Jun 05, 2020 | 76.01 | 77.62 | 75.92 | 76.25 | 11,406,810 | +2.68(+3.64%) |
Jun 04, 2020 | 73.91 | 73.94 | 72.88 | 73.57 | 7,304,255 | -0.63(-0.85%) |
Jun 03, 2020 | 72.77 | 74.53 | 72.65 | 74.20 | 10,396,783 | +2.16(+3.00%) |
Jun 02, 2020 | 71.98 | 72.22 | 71.27 | 72.04 | 6,990,125 | +0.64(+0.90%) |
Jun 01, 2020 | 69.73 | 71.90 | 69.59 | 71.40 | 7,102,219 | +1.61(+2.31%) |
May 29, 2020 | 70.02 | 70.49 | 69.36 | 69.78 | 11,176,054 | -0.73(-1.04%) |
May 28, 2020 | 71.06 | 71.09 | 69.95 | 70.52 | 6,873,435 | +0.29(+0.41%) |
May 27, 2020 | 70.47 | 70.61 | 68.54 | 70.23 | 9,034,911 | +1.32(+1.92%) |
May 26, 2020 | 68.45 | 69.31 | 68.25 | 68.90 | 8,227,099 | +2.42(+3.65%) |
May 22, 2020 | 65.49 | 66.53 | 65.31 | 66.48 | 4,887,824 | +0.89(+1.36%) |
May 21, 2020 | 65.35 | 66.03 | 64.92 | 65.58 | 4,592,303 | -0.09(-0.14%) |
May 20, 2020 | 65.83 | 65.90 | 65.16 | 65.67 | 4,873,697 | +0.63(+0.97%) |
May 19, 2020 | 65.55 | 65.96 | 65.03 | 65.04 | 5,528,067 | -0.74(-1.12%) |
May 18, 2020 | 64.33 | 66.32 | 64.30 | 65.78 | 13,076,183 | +3.62(+5.83%) |
May 15, 2020 | 62.02 | 62.26 | 61.14 | 62.16 | 10,597,609 | -0.29(-0.46%) |
May 14, 2020 | 61.26 | 62.48 | 59.89 | 62.45 | 10,580,596 | +0.29(+0.46%) |
May 13, 2020 | 63.24 | 63.52 | 61.81 | 62.16 | 15,271,577 | -1.51(-2.36%) |
May 12, 2020 | 66.97 | 67.04 | 63.59 | 63.66 | 12,188,559 | -3.06(-4.59%) |
May 11, 2020 | 66.87 | 67.78 | 66.39 | 66.73 | 6,150,915 | -0.96(-1.41%) |
May 08, 2020 | 67.17 | 67.85 | 66.81 | 67.68 | 11,227,863 | +1.58(+2.39%) |
May 07, 2020 | 65.83 | 67.05 | 65.74 | 66.11 | 7,130,313 | +0.87(+1.33%) |
May 06, 2020 | 66.75 | 66.95 | 65.20 | 65.24 | 6,368,916 | -1.10(-1.66%) |
May 05, 2020 | 66.59 | 67.39 | 66.30 | 66.34 | 7,885,282 | +0.32(+0.48%) |
May 04, 2020 | 65.49 | 66.11 | 64.53 | 66.03 | 5,429,537 | -0.20(-0.30%) |
May 01, 2020 | 67.07 | 67.08 | 65.60 | 66.22 | 6,368,550 | -2.33(-3.39%) |
Apr 30, 2020 | 68.22 | 68.78 | 67.41 | 68.55 | 9,738,423 | -0.78(-1.12%) |
Apr 29, 2020 | 69.72 | 70.17 | 68.29 | 69.33 | 7,983,956 | +1.05(+1.53%) |
Apr 28, 2020 | 69.16 | 69.94 | 68.21 | 68.28 | 6,715,076 | +0.61(+0.91%) |
Apr 27, 2020 | 66.12 | 67.93 | 65.97 | 67.67 | 6,070,109 | +2.07(+3.16%) |
Apr 24, 2020 | 65.62 | 65.86 | 64.73 | 65.59 | 5,450,959 | +0.27(+0.41%) |
Apr 23, 2020 | 65.97 | 66.63 | 65.05 | 65.32 | 6,713,994 | -0.60(-0.92%) |
Apr 22, 2020 | 66.09 | 66.49 | 65.31 | 65.93 | 7,215,043 | +1.04(+1.60%) |
Apr 21, 2020 | 64.42 | 65.47 | 63.99 | 64.89 | 9,894,936 | -1.21(-1.83%) |
Apr 20, 2020 | 67.31 | 67.60 | 66.01 | 66.10 | 8,214,404 | -2.49(-3.63%) |
Apr 17, 2020 | 68.60 | 68.95 | 66.55 | 68.59 | 8,142,159 | +1.98(+2.98%) |
Apr 16, 2020 | 67.15 | 67.89 | 66.13 | 66.60 | 10,022,508 | -0.76(-1.12%) |
Apr 15, 2020 | 67.99 | 68.67 | 66.58 | 67.36 | 10,211,583 | -2.65(-3.79%) |
Apr 14, 2020 | 69.72 | 70.75 | 69.20 | 70.01 | 9,649,024 | +1.80(+2.64%) |
Apr 13, 2020 | 70.77 | 70.98 | 67.72 | 68.21 | 10,823,770 | -2.89(-4.07%) |
Apr 09, 2020 | 68.81 | 72.22 | 68.81 | 71.10 | 17,354,118 | +3.75(+5.57%) |
Apr 08, 2020 | 63.86 | 67.79 | 63.19 | 67.35 | 15,847,978 | +4.50(+7.16%) |
Apr 07, 2020 | 64.66 | 65.91 | 62.84 | 62.85 | 10,360,310 | +0.60(+0.97%) |
Apr 06, 2020 | 60.37 | 62.57 | 60.29 | 62.25 | 12,742,199 | +4.34(+7.50%) |
Apr 03, 2020 | 58.33 | 59.09 | 56.79 | 57.90 | 9,614,675 | -0.92(-1.56%) |
Apr 02, 2020 | 57.75 | 59.96 | 57.67 | 58.82 | 11,533,265 | +0.25(+0.43%) |
Apr 01, 2020 | 59.79 | 62.85 | 57.43 | 58.57 | 12,787,718 | -4.14(-6.60%) |
Mar 31, 2020 | 64.20 | 64.20 | 61.19 | 62.71 | 12,460,142 | -1.83(-2.84%) |
Mar 30, 2020 | 63.81 | 64.74 | 61.74 | 64.54 | 11,590,919 | +1.26(+1.99%) |
Mar 27, 2020 | 61.24 | 64.92 | 60.94 | 63.28 | 9,228,712 | +0.08(+0.13%) |
Mar 26, 2020 | 59.61 | 63.49 | 59.13 | 63.20 | 12,690,693 | +4.36(+7.42%) |
Mar 25, 2020 | 56.23 | 61.90 | 55.60 | 58.83 | 15,198,120 | +3.06(+5.49%) |
Mar 24, 2020 | 54.38 | 55.90 | 52.93 | 55.77 | 13,657,128 | +4.13(+8.00%) |
Mar 23, 2020 | 54.16 | 54.16 | 50.24 | 51.64 | 18,214,050 | -2.75(-5.06%) |
Mar 20, 2020 | 57.48 | 59.21 | 54.01 | 54.39 | 13,726,631 | -2.49(-4.38%) |
Mar 19, 2020 | 56.25 | 58.24 | 54.29 | 56.88 | 11,329,797 | +0.03(+0.05%) |
Mar 18, 2020 | 59.19 | 61.08 | 54.49 | 56.85 | 9,604,495 | -6.20(-9.84%) |
Mar 17, 2020 | 60.94 | 64.30 | 58.98 | 63.06 | 11,171,499 | +2.83(+4.70%) |
Mar 16, 2020 | 65.04 | 66.35 | 59.68 | 60.23 | 14,512,970 | -12.22(-16.87%) |
Mar 13, 2020 | 66.75 | 72.47 | 66.41 | 72.45 | 13,120,319 | +5.70(+8.53%) |
Mar 12, 2020 | 69.65 | 71.39 | 65.49 | 66.75 | 13,419,809 | -7.20(-9.74%) |
Mar 11, 2020 | 76.64 | 76.89 | 73.27 | 73.96 | 16,481,492 | -4.57(-5.82%) |
Mar 10, 2020 | 77.48 | 78.72 | 74.45 | 78.53 | 20,475,264 | +2.92(+3.86%) |
Mar 09, 2020 | 76.02 | 78.02 | 75.08 | 75.61 | 16,493,590 | -6.05(-7.41%) |
Mar 06, 2020 | 81.04 | 81.96 | 79.09 | 81.66 | 18,525,150 | -1.41(-1.70%) |
Mar 05, 2020 | 83.56 | 84.20 | 82.17 | 83.07 | 13,537,527 | -1.85(-2.18%) |
Mar 04, 2020 | 83.09 | 85.07 | 82.99 | 84.92 | 14,216,644 | +3.12(+3.82%) |
Mar 03, 2020 | 82.05 | 84.06 | 81.14 | 81.80 | 23,190,246 | +0.01(+0.01%) |
Mar 02, 2020 | 79.00 | 82.10 | 78.53 | 81.79 | 23,934,714 | +3.76(+4.82%) |
Feb 28, 2020 | 78.95 | 79.36 | 76.17 | 78.03 | 38,906,084 | -2.52(-3.13%) |
Feb 27, 2020 | 83.90 | 83.90 | 80.52 | 80.55 | 21,228,024 | -4.45(-5.24%) |
Feb 26, 2020 | 86.07 | 86.74 | 84.94 | 85.00 | 13,731,660 | -0.90(-1.05%) |
Feb 25, 2020 | 88.45 | 88.64 | 85.67 | 85.90 | 10,457,692 | -2.37(-2.68%) |
Feb 24, 2020 | 88.38 | 89.07 | 87.88 | 88.27 | 8,429,507 | -1.20(-1.34%) |
Feb 21, 2020 | 89.09 | 89.63 | 89.09 | 89.47 | 7,034,355 | +0.17(+0.19%) |
Feb 20, 2020 | 88.48 | 89.33 | 88.11 | 89.30 | 9,849,283 | +0.96(+1.08%) |
Feb 19, 2020 | 89.48 | 89.95 | 88.30 | 88.34 | 7,956,645 | -1.12(-1.26%) |
Feb 18, 2020 | 89.60 | 89.63 | 88.97 | 89.47 | 6,563,822 | -0.06(-0.07%) |
Feb 14, 2020 | 88.82 | 89.55 | 88.71 | 89.53 | 4,774,548 | +0.80(+0.91%) |
Feb 13, 2020 | 88.05 | 88.80 | 87.93 | 88.72 | 6,746,904 | +0.60(+0.68%) |
Feb 12, 2020 | 87.64 | 88.35 | 87.35 | 88.13 | 6,414,069 | +0.70(+0.80%) |
Feb 11, 2020 | 87.00 | 87.94 | 87.00 | 87.43 | 8,156,253 | +0.71(+0.81%) |
Feb 10, 2020 | 86.24 | 86.80 | 86.05 | 86.72 | 6,925,903 | +0.87(+1.01%) |
Feb 07, 2020 | 85.97 | 86.07 | 85.66 | 85.86 | 4,756,627 | -0.04(-0.04%) |
Feb 06, 2020 | 85.84 | 86.12 | 85.70 | 85.89 | 5,832,830 | +0.32(+0.38%) |
Feb 05, 2020 | 85.64 | 85.91 | 85.39 | 85.57 | 9,002,513 | +0.02(+0.02%) |
Feb 04, 2020 | 84.91 | 85.90 | 84.74 | 85.55 | 7,721,275 | +0.87(+1.02%) |
Feb 03, 2020 | 84.55 | 85.32 | 84.42 | 84.69 | 12,101,719 | +0.26(+0.31%) |
Jan 31, 2020 | 85.30 | 85.44 | 84.19 | 84.43 | 8,741,167 | -1.04(-1.21%) |
Jan 30, 2020 | 85.03 | 85.57 | 84.97 | 85.47 | 7,904,242 | +0.11(+0.13%) |
Jan 29, 2020 | 85.82 | 85.98 | 85.22 | 85.36 | 5,381,749 | -0.27(-0.31%) |
Jan 28, 2020 | 85.35 | 85.85 | 85.24 | 85.63 | 6,754,960 | +0.37(+0.43%) |
Jan 27, 2020 | 85.22 | 85.49 | 84.99 | 85.26 | 5,451,051 | -0.41(-0.48%) |
Jan 24, 2020 | 86.00 | 86.18 | 85.38 | 85.67 | 4,462,824 | -0.20(-0.23%) |
Jan 23, 2020 | 85.40 | 85.94 | 85.02 | 85.87 | 6,793,019 | +0.51(+0.60%) |
Jan 22, 2020 | 86.02 | 86.26 | 85.13 | 85.36 | 8,754,738 | -0.49(-0.57%) |
Jan 21, 2020 | 85.11 | 85.87 | 84.90 | 85.85 | 8,020,757 | +0.87(+1.02%) |
Jan 17, 2020 | 84.81 | 85.28 | 84.81 | 84.98 | 6,533,893 | +0.10(+0.12%) |
Jan 16, 2020 | 84.43 | 84.92 | 84.27 | 84.89 | 6,546,131 | +0.62(+0.74%) |
Jan 15, 2020 | 83.77 | 84.47 | 83.74 | 84.26 | 9,444,313 | +0.74(+0.89%) |
Jan 14, 2020 | 83.85 | 83.85 | 83.11 | 83.52 | 5,343,609 | -0.32(-0.38%) |
Jan 13, 2020 | 83.14 | 83.86 | 82.99 | 83.84 | 9,832,557 | +0.88(+1.07%) |
Jan 10, 2020 | 82.40 | 83.00 | 82.22 | 82.96 | 8,094,756 | +0.71(+0.87%) |
Jan 09, 2020 | 82.22 | 82.49 | 82.02 | 82.24 | 5,665,240 | +0.04(+0.05%) |
Jan 08, 2020 | 82.06 | 82.43 | 81.80 | 82.20 | 6,972,152 | +0.20(+0.24%) |
Jan 07, 2020 | 82.65 | 82.65 | 81.59 | 82.00 | 8,324,097 | -0.84(-1.01%) |
Jan 06, 2020 | 82.64 | 83.14 | 82.44 | 82.84 | 6,782,624 | +0.07(+0.09%) |
Jan 03, 2020 | 81.96 | 82.97 | 81.73 | 82.77 | 8,909,070 | +0.59(+0.72%) |
Jan 02, 2020 | 83.42 | 83.51 | 81.78 | 82.18 | 12,250,322 | -0.92(-1.11%) |
Dec 31, 2019 | 82.56 | 83.19 | 82.38 | 83.10 | 7,508,046 | +0.48(+0.58%) |
Dec 30, 2019 | 82.32 | 82.80 | 82.16 | 82.62 | 7,431,204 | +0.06(+0.08%) |
Dec 27, 2019 | 82.40 | 82.70 | 82.28 | 82.56 | 5,379,515 | +0.22(+0.27%) |
Dec 26, 2019 | 81.99 | 82.33 | 81.87 | 82.33 | 3,408,077 | +0.44(+0.53%) |
Dec 24, 2019 | 81.94 | 82.06 | 81.61 | 81.89 | 2,909,578 | +0.22(+0.27%) |
Dec 23, 2019 | 82.42 | 82.51 | 81.63 | 81.67 | 6,567,291 | -0.46(-0.57%) |
Dec 20, 2019 | 81.88 | 82.43 | 81.72 | 82.14 | 12,852,727 | +0.51(+0.62%) |
Dec 19, 2019 | 80.85 | 81.66 | 80.77 | 81.63 | 6,538,830 | +0.67(+0.83%) |
Dec 18, 2019 | 79.98 | 81.09 | 79.98 | 80.96 | 8,258,900 | +1.04(+1.30%) |
Dec 17, 2019 | 80.84 | 80.96 | 79.86 | 79.92 | 6,362,201 | -0.69(-0.85%) |
Dec 16, 2019 | 80.28 | 80.85 | 79.81 | 80.61 | 10,337,527 | +0.51(+0.64%) |
Dec 13, 2019 | 80.15 | 80.43 | 79.49 | 80.09 | 9,711,521 | +0.08(+0.10%) |
Dec 12, 2019 | 81.11 | 81.38 | 79.89 | 80.01 | 14,027,192 | -1.06(-1.31%) |
Dec 11, 2019 | 81.84 | 81.98 | 80.82 | 81.08 | 12,185,279 | -0.80(-0.97%) |
Dec 10, 2019 | 82.45 | 82.57 | 81.70 | 81.87 | 8,797,515 | -0.50(-0.60%) |
Dec 09, 2019 | 82.29 | 82.52 | 81.99 | 82.37 | 5,643,651 | +0.17(+0.20%) |
Dec 06, 2019 | 82.00 | 82.62 | 81.98 | 82.20 | 6,208,297 | +0.14(+0.17%) |
Dec 05, 2019 | 81.83 | 82.09 | 81.59 | 82.06 | 9,096,842 | +0.07(+0.09%) |
Dec 04, 2019 | 81.50 | 82.29 | 81.42 | 81.99 | 9,441,402 | +0.32(+0.39%) |
Dec 03, 2019 | 81.11 | 81.78 | 81.06 | 81.67 | 9,062,700 | +0.50(+0.61%) |
Dec 02, 2019 | 82.30 | 82.37 | 81.16 | 81.17 | 18,018,272 | -1.22(-1.48%) |
Nov 29, 2019 | 82.70 | 83.07 | 82.37 | 82.39 | 6,090,769 | -0.23(-0.28%) |
Nov 27, 2019 | 82.41 | 82.83 | 82.17 | 82.62 | 7,397,945 | +0.27(+0.32%) |
Nov 26, 2019 | 81.51 | 82.47 | 81.46 | 82.36 | 9,634,116 | +0.96(+1.18%) |
Nov 25, 2019 | 81.23 | 81.78 | 81.20 | 81.39 | 7,189,009 | +0.34(+0.41%) |
Nov 22, 2019 | 81.55 | 81.56 | 80.64 | 81.06 | 7,162,662 | -0.27(-0.33%) |
Nov 21, 2019 | 82.24 | 82.34 | 81.32 | 81.32 | 11,008,090 | -1.13(-1.37%) |
Nov 20, 2019 | 82.51 | 82.75 | 82.12 | 82.45 | 6,108,261 | -0.02(-0.02%) |
Nov 19, 2019 | 82.56 | 82.73 | 82.30 | 82.47 | 5,588,530 | +0.11(+0.13%) |
Nov 18, 2019 | 82.01 | 82.73 | 81.96 | 82.37 | 6,157,565 | +0.42(+0.52%) |
Nov 15, 2019 | 81.58 | 81.96 | 81.40 | 81.94 | 6,456,701 | +0.43(+0.53%) |
Nov 14, 2019 | 81.09 | 81.51 | 80.92 | 81.51 | 5,971,734 | +0.65(+0.80%) |
Nov 13, 2019 | 80.31 | 81.05 | 80.27 | 80.86 | 7,657,885 | +0.65(+0.82%) |
Nov 12, 2019 | 80.79 | 81.27 | 80.13 | 80.21 | 7,120,796 | -0.57(-0.70%) |
Nov 11, 2019 | 80.54 | 81.00 | 80.54 | 80.78 | 3,731,354 | +0.19(+0.23%) |
Nov 08, 2019 | 80.62 | 81.08 | 80.40 | 80.59 | 6,830,552 | -0.15(-0.19%) |
Nov 07, 2019 | 81.16 | 81.39 | 80.46 | 80.74 | 9,833,967 | -0.78(-0.95%) |
Nov 06, 2019 | 81.45 | 81.85 | 81.31 | 81.52 | 7,703,795 | +0.24(+0.29%) |
Nov 05, 2019 | 82.35 | 82.62 | 80.98 | 81.28 | 16,450,964 | -1.34(-1.63%) |
Nov 04, 2019 | 83.14 | 83.26 | 82.49 | 82.62 | 8,190,729 | -0.65(-0.78%) |
Nov 01, 2019 | 83.43 | 83.75 | 82.57 | 83.27 | 12,878,450 | -0.06(-0.07%) |
Oct 31, 2019 | 83.67 | 83.72 | 83.03 | 83.33 | 7,455,422 | -0.14(-0.17%) |
Oct 30, 2019 | 83.06 | 83.47 | 82.59 | 83.47 | 8,197,852 | +0.46(+0.55%) |
Oct 29, 2019 | 82.83 | 83.38 | 82.63 | 83.01 | 7,263,927 | +0.28(+0.34%) |
Oct 28, 2019 | 83.11 | 83.19 | 82.57 | 82.73 | 6,167,771 | -0.45(-0.54%) |
Oct 25, 2019 | 83.73 | 83.85 | 83.02 | 83.18 | 6,008,080 | -0.86(-1.02%) |
Oct 24, 2019 | 84.33 | 84.33 | 83.72 | 84.04 | 5,049,014 | -0.11(-0.13%) |
Oct 23, 2019 | 84.18 | 84.18 | 83.44 | 84.14 | 5,755,207 | +0.11(+0.14%) |
Oct 22, 2019 | 84.47 | 84.87 | 83.85 | 84.03 | 6,757,347 | -0.27(-0.33%) |
Oct 21, 2019 | 83.60 | 84.31 | 83.56 | 84.30 | 8,230,879 | +0.61(+0.73%) |
Oct 18, 2019 | 82.97 | 83.81 | 82.93 | 83.69 | 8,511,127 | +0.66(+0.80%) |
Oct 17, 2019 | 82.68 | 83.16 | 82.60 | 83.03 | 6,802,613 | +0.46(+0.56%) |
Oct 16, 2019 | 82.45 | 82.57 | 82.00 | 82.57 | 5,935,690 | +0.06(+0.08%) |
Oct 15, 2019 | 82.53 | 82.68 | 82.02 | 82.51 | 6,314,996 | +0.04(+0.05%) |
Oct 14, 2019 | 82.73 | 82.92 | 82.20 | 82.46 | 9,454,392 | +0.02(+0.02%) |
Oct 11, 2019 | 82.68 | 83.13 | 82.40 | 82.45 | 7,697,252 | -0.06(-0.08%) |
Oct 10, 2019 | 82.27 | 82.68 | 82.00 | 82.51 | 5,454,138 | +0.16(+0.19%) |
Oct 09, 2019 | 82.45 | 82.70 | 82.17 | 82.35 | 5,564,311 | +0.27(+0.32%) |
Oct 08, 2019 | 82.46 | 82.77 | 81.77 | 82.08 | 5,758,198 | -0.42(-0.51%) |
Oct 07, 2019 | 82.34 | 82.98 | 82.25 | 82.51 | 8,190,815 | -0.23(-0.28%) |
Oct 04, 2019 | 82.45 | 82.78 | 82.33 | 82.74 | 12,220,224 | +0.44(+0.54%) |
Oct 03, 2019 | 81.42 | 82.45 | 81.29 | 82.30 | 11,725,892 | +0.80(+0.98%) |
Oct 02, 2019 | 81.85 | 81.92 | 80.96 | 81.50 | 8,137,232 | -0.32(-0.39%) |