Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.68 | 80.68 | 80.66 | 80.68 | 3,614,979 | +0.02(+0.02%) |
Nov 27, 2020 | 80.66 | 80.67 | 80.66 | 80.66 | 1,476,807 | +0.00(+0.00%) |
Nov 25, 2020 | 80.65 | 80.66 | 80.65 | 80.66 | 2,623,745 | +0.01(+0.01%) |
Nov 24, 2020 | 80.64 | 80.65 | 80.64 | 80.65 | 2,837,626 | +0.01(+0.01%) |
Nov 23, 2020 | 80.64 | 80.65 | 80.64 | 80.64 | 1,756,968 | +0.00(+0.00%) |
Nov 20, 2020 | 80.65 | 80.65 | 80.64 | 80.64 | 1,911,420 | +0.01(+0.01%) |
Nov 19, 2020 | 80.63 | 80.64 | 80.63 | 80.63 | 2,035,648 | +0.02(+0.02%) |
Nov 18, 2020 | 80.63 | 80.63 | 80.62 | 80.62 | 2,490,289 | +0.00(+0.00%) |
Nov 17, 2020 | 80.62 | 80.63 | 80.62 | 80.62 | 3,703,408 | -0.01(-0.01%) |
Nov 16, 2020 | 80.62 | 80.63 | 80.61 | 80.63 | 4,019,415 | +0.02(+0.02%) |
Nov 13, 2020 | 80.63 | 80.63 | 80.61 | 80.61 | 3,380,944 | +0.00(+0.00%) |
Nov 12, 2020 | 80.63 | 80.63 | 80.61 | 80.61 | 4,193,859 | +0.01(+0.01%) |
Nov 11, 2020 | 80.60 | 80.61 | 80.59 | 80.60 | 2,830,905 | -0.02(-0.02%) |
Nov 10, 2020 | 80.60 | 80.62 | 80.60 | 80.62 | 3,386,708 | -0.01(-0.01%) |
Nov 09, 2020 | 80.63 | 80.63 | 80.60 | 80.63 | 5,803,290 | -0.03(-0.03%) |
Nov 06, 2020 | 80.66 | 80.66 | 80.64 | 80.65 | 2,655,232 | +0.01(+0.01%) |
Nov 05, 2020 | 80.66 | 80.67 | 80.64 | 80.64 | 4,975,881 | -0.02(-0.02%) |
Nov 04, 2020 | 80.66 | 80.68 | 80.65 | 80.66 | 4,747,298 | +0.02(+0.02%) |
Nov 03, 2020 | 80.64 | 80.65 | 80.63 | 80.64 | 1,863,136 | -0.02(-0.02%) |
Nov 02, 2020 | 80.65 | 80.66 | 80.64 | 80.66 | 3,901,101 | -0.00(-0.00%) |
Oct 30, 2020 | 80.67 | 80.67 | 80.64 | 80.66 | 3,816,958 | -0.01(-0.01%) |
Oct 29, 2020 | 80.66 | 80.67 | 80.65 | 80.67 | 3,952,486 | +0.02(+0.02%) |
Oct 28, 2020 | 80.66 | 80.67 | 80.65 | 80.65 | 5,282,661 | +0.00(+0.00%) |
Oct 27, 2020 | 80.66 | 80.67 | 80.65 | 80.65 | 2,123,685 | +0.00(+0.00%) |
Oct 26, 2020 | 80.65 | 80.66 | 80.64 | 80.65 | 2,485,002 | +0.01(+0.01%) |
Oct 23, 2020 | 80.65 | 80.66 | 80.64 | 80.64 | 2,158,296 | +0.01(+0.01%) |
Oct 22, 2020 | 80.65 | 80.66 | 80.64 | 80.64 | 3,282,270 | -0.03(-0.03%) |
Oct 21, 2020 | 80.65 | 80.66 | 80.64 | 80.66 | 1,916,592 | +0.00(+0.00%) |
Oct 20, 2020 | 80.66 | 80.67 | 80.65 | 80.66 | 2,134,182 | -0.01(-0.01%) |
Oct 19, 2020 | 80.65 | 80.67 | 80.64 | 80.67 | 2,677,847 | +0.00(+0.00%) |
Oct 16, 2020 | 80.67 | 80.68 | 80.66 | 80.67 | 1,673,770 | -0.01(-0.01%) |
Oct 15, 2020 | 80.67 | 80.69 | 80.66 | 80.68 | 7,341,315 | +0.02(+0.02%) |
Oct 14, 2020 | 80.66 | 80.68 | 80.66 | 80.66 | 8,710,752 | +0.00(+0.00%) |
Oct 13, 2020 | 80.66 | 80.68 | 80.65 | 80.66 | 5,711,642 | -0.01(-0.01%) |
Oct 12, 2020 | 80.65 | 80.67 | 80.64 | 80.67 | 2,572,520 | +0.02(+0.02%) |
Oct 09, 2020 | 80.66 | 80.66 | 80.64 | 80.65 | 2,119,080 | +0.00(+0.00%) |
Oct 08, 2020 | 80.65 | 80.66 | 80.64 | 80.65 | 2,139,481 | +0.00(+0.00%) |
Oct 07, 2020 | 80.64 | 80.65 | 80.64 | 80.65 | 3,871,742 | -0.01(-0.01%) |
Oct 06, 2020 | 80.66 | 80.67 | 80.65 | 80.66 | 2,805,271 | +0.00(+0.00%) |
Oct 05, 2020 | 80.68 | 80.68 | 80.65 | 80.66 | 3,364,283 | -0.03(-0.03%) |
Oct 02, 2020 | 80.69 | 80.70 | 80.67 | 80.69 | 3,301,466 | +0.01(+0.01%) |
Oct 01, 2020 | 80.68 | 80.70 | 80.68 | 80.68 | 4,168,917 | -0.02(-0.02%) |
Sep 30, 2020 | 80.70 | 80.70 | 80.68 | 80.70 | 3,336,056 | +0.01(+0.01%) |
Sep 29, 2020 | 80.70 | 80.71 | 80.69 | 80.69 | 2,753,840 | -0.01(-0.01%) |
Sep 28, 2020 | 80.70 | 80.70 | 80.68 | 80.70 | 2,977,656 | +0.01(+0.01%) |
Sep 25, 2020 | 80.69 | 80.70 | 80.69 | 80.69 | 1,914,668 | +0.01(+0.01%) |
Sep 24, 2020 | 80.68 | 80.69 | 80.67 | 80.68 | 3,167,893 | -0.01(-0.01%) |
Sep 23, 2020 | 80.68 | 80.69 | 80.67 | 80.69 | 3,535,618 | +0.00(+0.00%) |
Sep 22, 2020 | 80.68 | 80.69 | 80.67 | 80.69 | 2,260,224 | +0.02(+0.02%) |
Sep 21, 2020 | 80.69 | 80.69 | 80.67 | 80.67 | 4,254,894 | -0.01(-0.01%) |
Sep 18, 2020 | 80.69 | 80.70 | 80.67 | 80.68 | 2,502,115 | +0.01(+0.01%) |
Sep 17, 2020 | 80.69 | 80.70 | 80.67 | 80.67 | 2,674,263 | -0.02(-0.02%) |
Sep 16, 2020 | 80.68 | 80.69 | 80.66 | 80.69 | 2,734,867 | +0.01(+0.02%) |
Sep 15, 2020 | 80.67 | 80.68 | 80.67 | 80.68 | 2,157,965 | +0.00(+0.01%) |
Sep 14, 2020 | 80.69 | 80.69 | 80.67 | 80.67 | 2,136,510 | -0.01(-0.01%) |
Sep 11, 2020 | 80.67 | 80.70 | 80.67 | 80.68 | 2,261,562 | +0.02(+0.02%) |
Sep 10, 2020 | 80.65 | 80.68 | 80.65 | 80.66 | 3,119,449 | -0.01(-0.01%) |
Sep 09, 2020 | 80.66 | 80.67 | 80.65 | 80.67 | 3,225,669 | +0.01(+0.01%) |
Sep 08, 2020 | 80.67 | 80.68 | 80.66 | 80.66 | 2,159,716 | +0.01(+0.01%) |
Sep 04, 2020 | 80.68 | 80.69 | 80.64 | 80.65 | 3,113,360 | -0.03(-0.03%) |
Sep 03, 2020 | 80.69 | 80.71 | 80.68 | 80.68 | 2,730,692 | -0.01(-0.01%) |
Sep 02, 2020 | 80.67 | 80.69 | 80.67 | 80.69 | 3,947,716 | +0.01(+0.01%) |
Sep 01, 2020 | 80.68 | 80.69 | 80.67 | 80.68 | 3,316,237 | -0.02(-0.02%) |
Aug 31, 2020 | 80.67 | 80.70 | 80.67 | 80.70 | 2,528,282 | +0.03(+0.03%) |
Aug 28, 2020 | 80.66 | 80.69 | 80.66 | 80.67 | 3,695,610 | +0.03(+0.03%) |
Aug 27, 2020 | 80.67 | 80.68 | 80.64 | 80.65 | 2,798,367 | -0.01(-0.01%) |
Aug 26, 2020 | 80.66 | 80.66 | 80.64 | 80.66 | 3,199,822 | +0.00(+0.00%) |
Aug 25, 2020 | 80.64 | 80.66 | 80.63 | 80.66 | 2,130,763 | +0.01(+0.01%) |
Aug 24, 2020 | 80.66 | 80.67 | 80.65 | 80.65 | 3,039,780 | -0.01(-0.01%) |
Aug 21, 2020 | 80.67 | 80.68 | 80.66 | 80.66 | 3,579,877 | -0.01(-0.01%) |
Aug 20, 2020 | 80.67 | 80.68 | 80.66 | 80.66 | 2,275,005 | +0.00(+0.00%) |
Aug 19, 2020 | 80.67 | 80.67 | 80.66 | 80.66 | 2,214,822 | +0.00(+0.00%) |
Aug 18, 2020 | 80.66 | 80.67 | 80.66 | 80.66 | 2,259,514 | +0.01(+0.01%) |
Aug 17, 2020 | 80.66 | 80.66 | 80.65 | 80.66 | 2,847,811 | +0.01(+0.01%) |
Aug 14, 2020 | 80.65 | 80.66 | 80.64 | 80.65 | 2,733,604 | +0.01(+0.01%) |
Aug 13, 2020 | 80.64 | 80.65 | 80.63 | 80.64 | 2,224,385 | -0.01(-0.01%) |
Aug 12, 2020 | 80.65 | 80.66 | 80.64 | 80.65 | 4,555,198 | -0.02(-0.02%) |
Aug 11, 2020 | 80.66 | 80.67 | 80.64 | 80.66 | 3,588,568 | -0.02(-0.02%) |
Aug 10, 2020 | 80.70 | 80.70 | 80.67 | 80.68 | 2,241,571 | -0.02(-0.02%) |
Aug 07, 2020 | 80.70 | 80.71 | 80.69 | 80.70 | 4,230,725 | -0.01(-0.01%) |
Aug 06, 2020 | 80.71 | 80.73 | 80.70 | 80.71 | 1,923,619 | +0.00(+0.00%) |
Aug 05, 2020 | 80.71 | 80.72 | 80.70 | 80.71 | 3,257,984 | -0.02(-0.02%) |
Aug 04, 2020 | 80.72 | 80.73 | 80.71 | 80.73 | 3,079,316 | +0.01(+0.01%) |
Aug 03, 2020 | 80.70 | 80.72 | 80.68 | 80.72 | 3,196,108 | +0.00(+0.00%) |
Jul 31, 2020 | 80.72 | 80.72 | 80.70 | 80.72 | 3,466,145 | +0.01(+0.01%) |
Jul 30, 2020 | 80.69 | 80.71 | 80.69 | 80.71 | 2,164,521 | +0.03(+0.03%) |
Jul 29, 2020 | 80.67 | 80.69 | 80.66 | 80.68 | 2,738,030 | +0.02(+0.02%) |
Jul 28, 2020 | 80.66 | 80.67 | 80.66 | 80.66 | 4,082,945 | +0.02(+0.02%) |
Jul 27, 2020 | 80.67 | 80.67 | 80.64 | 80.65 | 2,415,654 | -0.03(-0.03%) |
Jul 24, 2020 | 80.66 | 80.67 | 80.66 | 80.67 | 3,279,728 | +0.01(+0.01%) |
Jul 23, 2020 | 80.66 | 80.67 | 80.66 | 80.66 | 2,428,831 | +0.00(+0.00%) |
Jul 22, 2020 | 80.67 | 80.67 | 80.66 | 80.66 | 4,053,049 | -0.01(-0.01%) |
Jul 21, 2020 | 80.65 | 80.67 | 80.65 | 80.67 | 4,312,085 | +0.02(+0.02%) |
Jul 20, 2020 | 80.67 | 80.67 | 80.65 | 80.66 | 3,793,318 | -0.02(-0.02%) |
Jul 17, 2020 | 80.66 | 80.67 | 80.65 | 80.67 | 2,163,805 | +0.02(+0.02%) |
Jul 16, 2020 | 80.66 | 80.67 | 80.65 | 80.66 | 1,878,206 | +0.00(+0.00%) |
Jul 15, 2020 | 80.64 | 80.66 | 80.63 | 80.66 | 4,886,581 | +0.01(+0.01%) |
Jul 14, 2020 | 80.66 | 80.66 | 80.64 | 80.65 | 2,267,167 | +0.01(+0.01%) |
Jul 13, 2020 | 80.64 | 80.65 | 80.63 | 80.64 | 2,502,817 | +0.00(+0.00%) |
Jul 10, 2020 | 80.67 | 80.67 | 80.64 | 80.64 | 2,626,573 | -0.03(-0.03%) |
Jul 09, 2020 | 80.65 | 80.66 | 80.64 | 80.66 | 2,692,212 | +0.03(+0.03%) |
Jul 08, 2020 | 80.65 | 80.66 | 80.64 | 80.64 | 3,707,871 | -0.01(-0.01%) |
Jul 07, 2020 | 80.64 | 80.65 | 80.63 | 80.65 | 3,154,139 | +0.02(+0.02%) |
Jul 06, 2020 | 80.64 | 80.65 | 80.63 | 80.63 | 3,656,124 | -0.03(-0.03%) |
Jul 02, 2020 | 80.64 | 80.66 | 80.62 | 80.66 | 2,857,742 | +0.04(+0.05%) |
Jul 01, 2020 | 80.66 | 80.66 | 80.62 | 80.62 | 5,139,980 | -0.03(-0.03%) |
Jun 30, 2020 | 80.66 | 80.66 | 80.64 | 80.64 | 4,772,106 | -0.01(-0.01%) |
Jun 29, 2020 | 80.64 | 80.65 | 80.63 | 80.65 | 2,970,782 | +0.02(+0.02%) |
Jun 26, 2020 | 80.61 | 80.64 | 80.61 | 80.64 | 4,413,892 | +0.03(+0.03%) |
Jun 25, 2020 | 80.60 | 80.62 | 80.60 | 80.61 | 1,843,498 | +0.00(+0.00%) |
Jun 24, 2020 | 80.59 | 80.61 | 80.58 | 80.61 | 2,267,132 | +0.01(+0.01%) |
Jun 23, 2020 | 80.59 | 80.60 | 80.58 | 80.60 | 2,998,620 | +0.02(+0.02%) |
Jun 22, 2020 | 80.60 | 80.61 | 80.58 | 80.58 | 2,790,071 | -0.02(-0.02%) |
Jun 19, 2020 | 80.59 | 80.62 | 80.58 | 80.60 | 3,734,716 | +0.02(+0.02%) |
Jun 18, 2020 | 80.60 | 80.60 | 80.58 | 80.58 | 2,177,005 | -0.01(-0.01%) |
Jun 17, 2020 | 80.57 | 80.59 | 80.57 | 80.59 | 3,618,797 | +0.03(+0.03%) |
Jun 16, 2020 | 80.57 | 80.60 | 80.56 | 80.56 | 5,698,936 | -0.01(-0.01%) |
Jun 15, 2020 | 80.59 | 80.60 | 80.57 | 80.57 | 3,486,065 | -0.02(-0.02%) |
Jun 12, 2020 | 80.58 | 80.60 | 80.57 | 80.59 | 3,604,122 | +0.03(+0.03%) |
Jun 11, 2020 | 80.61 | 80.62 | 80.56 | 80.56 | 3,484,432 | -0.04(-0.05%) |
Jun 10, 2020 | 80.58 | 80.62 | 80.57 | 80.60 | 3,379,309 | +0.05(+0.06%) |
Jun 09, 2020 | 80.53 | 80.56 | 80.53 | 80.55 | 8,419,779 | +0.03(+0.03%) |
Jun 08, 2020 | 80.52 | 80.55 | 80.51 | 80.52 | 4,510,894 | -0.02(-0.02%) |
Jun 05, 2020 | 80.53 | 80.54 | 80.51 | 80.54 | 4,716,106 | -0.03(-0.03%) |
Jun 04, 2020 | 80.56 | 80.58 | 80.54 | 80.57 | 4,671,791 | +0.02(+0.02%) |
Jun 03, 2020 | 80.60 | 80.60 | 80.55 | 80.55 | 4,807,524 | -0.07(-0.08%) |
Jun 02, 2020 | 80.62 | 80.63 | 80.60 | 80.62 | 4,155,500 | +0.00(+0.00%) |
Jun 01, 2020 | 80.62 | 80.64 | 80.60 | 80.62 | 7,512,917 | -0.01(-0.01%) |
May 29, 2020 | 80.61 | 80.64 | 80.61 | 80.63 | 7,423,559 | +0.00(+0.00%) |
May 28, 2020 | 80.60 | 80.63 | 80.59 | 80.63 | 3,690,327 | +0.04(+0.05%) |
May 27, 2020 | 80.60 | 80.64 | 80.59 | 80.59 | 3,770,119 | -0.02(-0.02%) |
May 26, 2020 | 80.60 | 80.62 | 80.59 | 80.61 | 4,682,156 | +0.00(+0.00%) |
May 22, 2020 | 80.63 | 80.64 | 80.61 | 80.61 | 2,786,400 | +0.00(+0.00%) |
May 21, 2020 | 80.62 | 80.63 | 80.60 | 80.61 | 3,489,276 | -0.02(-0.02%) |
May 20, 2020 | 80.60 | 80.64 | 80.60 | 80.63 | 3,759,644 | +0.00(+0.00%) |
May 19, 2020 | 80.59 | 80.63 | 80.59 | 80.63 | 3,199,198 | +0.05(+0.06%) |
May 18, 2020 | 80.64 | 80.64 | 80.58 | 80.58 | 2,968,622 | -0.07(-0.08%) |
May 15, 2020 | 80.65 | 80.66 | 80.64 | 80.64 | 2,088,188 | +0.05(+0.06%) |
May 14, 2020 | 80.63 | 80.65 | 80.60 | 80.60 | 2,455,567 | -0.02(-0.02%) |
May 13, 2020 | 80.63 | 80.64 | 80.61 | 80.62 | 4,116,020 | +0.00(+0.00%) |
May 12, 2020 | 80.59 | 80.62 | 80.57 | 80.62 | 2,869,859 | +0.02(+0.02%) |
May 11, 2020 | 80.64 | 80.64 | 80.57 | 80.60 | 4,372,036 | -0.03(-0.03%) |
May 08, 2020 | 80.65 | 80.69 | 80.62 | 80.63 | 2,891,304 | -0.02(-0.02%) |
May 07, 2020 | 80.59 | 80.66 | 80.58 | 80.64 | 2,639,341 | +0.06(+0.07%) |
May 06, 2020 | 80.57 | 80.59 | 80.56 | 80.59 | 2,157,499 | +0.03(+0.03%) |
May 05, 2020 | 80.58 | 80.59 | 80.56 | 80.56 | 4,658,360 | -0.01(-0.01%) |
May 04, 2020 | 80.55 | 80.61 | 80.55 | 80.57 | 6,248,479 | +0.00(+0.00%) |
May 01, 2020 | 80.59 | 80.59 | 80.54 | 80.57 | 5,519,274 | -0.12(-0.15%) |
Apr 30, 2020 | 80.56 | 80.69 | 80.56 | 80.69 | 10,280,999 | +0.14(+0.17%) |
Apr 29, 2020 | 80.58 | 80.59 | 80.55 | 80.55 | 4,610,259 | -0.01(-0.01%) |
Apr 28, 2020 | 80.57 | 80.58 | 80.55 | 80.56 | 3,987,694 | +0.03(+0.03%) |
Apr 27, 2020 | 80.53 | 80.54 | 80.50 | 80.53 | 5,302,070 | +0.00(+0.00%) |
Apr 24, 2020 | 80.54 | 80.56 | 80.53 | 80.53 | 3,353,684 | +0.00(+0.00%) |
Apr 23, 2020 | 80.54 | 80.56 | 80.52 | 80.53 | 3,237,857 | -0.01(-0.01%) |
Apr 22, 2020 | 80.56 | 80.56 | 80.54 | 80.54 | 5,203,243 | -0.03(-0.03%) |
Apr 21, 2020 | 80.58 | 80.59 | 80.55 | 80.57 | 3,883,723 | +0.02(+0.02%) |
Apr 20, 2020 | 80.57 | 80.59 | 80.55 | 80.55 | 6,421,452 | +0.00(+0.00%) |
Apr 17, 2020 | 80.56 | 80.59 | 80.55 | 80.55 | 3,531,287 | -0.03(-0.03%) |
Apr 16, 2020 | 80.58 | 80.60 | 80.56 | 80.58 | 2,562,847 | +0.02(+0.02%) |
Apr 15, 2020 | 80.58 | 80.60 | 80.55 | 80.56 | 4,593,399 | +0.03(+0.03%) |
Apr 14, 2020 | 80.52 | 80.55 | 80.49 | 80.53 | 5,069,046 | +0.00(+0.00%) |
Apr 13, 2020 | 80.53 | 80.53 | 80.49 | 80.53 | 3,610,325 | +0.01(+0.01%) |
Apr 09, 2020 | 80.49 | 80.55 | 80.49 | 80.52 | 5,809,891 | +0.03(+0.03%) |
Apr 08, 2020 | 80.45 | 80.52 | 80.45 | 80.49 | 5,259,769 | +0.05(+0.06%) |
Apr 07, 2020 | 80.42 | 80.48 | 80.40 | 80.45 | 8,478,064 | -0.02(-0.02%) |
Apr 06, 2020 | 80.49 | 80.51 | 80.46 | 80.47 | 5,237,804 | -0.06(-0.07%) |
Apr 03, 2020 | 80.51 | 80.60 | 80.49 | 80.52 | 5,398,103 | -0.02(-0.02%) |
Apr 02, 2020 | 80.54 | 80.57 | 80.52 | 80.54 | 6,324,955 | +0.02(+0.02%) |
Apr 01, 2020 | 80.52 | 80.57 | 80.49 | 80.52 | 7,448,191 | +0.05(+0.06%) |
Mar 31, 2020 | 80.52 | 80.57 | 80.47 | 80.47 | 6,115,313 | -0.02(-0.02%) |
Mar 30, 2020 | 80.53 | 80.55 | 80.46 | 80.49 | 6,086,194 | +0.04(+0.05%) |
Mar 27, 2020 | 80.50 | 80.50 | 80.33 | 80.45 | 39,945,188 | -0.02(-0.02%) |
Mar 26, 2020 | 80.40 | 80.51 | 80.39 | 80.47 | 9,026,677 | +0.09(+0.12%) |
Mar 25, 2020 | 80.30 | 80.43 | 80.30 | 80.38 | 6,567,831 | +0.09(+0.12%) |
Mar 24, 2020 | 80.31 | 80.38 | 80.28 | 80.28 | 9,010,984 | -0.11(-0.14%) |
Mar 23, 2020 | 80.51 | 80.53 | 80.37 | 80.40 | 10,201,754 | +0.09(+0.12%) |
Mar 20, 2020 | 80.20 | 80.43 | 80.20 | 80.30 | 11,506,814 | +0.21(+0.27%) |
Mar 19, 2020 | 80.05 | 80.34 | 80.05 | 80.09 | 13,892,172 | +0.14(+0.17%) |
Mar 18, 2020 | 80.05 | 80.57 | 79.95 | 79.95 | 12,824,872 | -0.10(-0.13%) |
Mar 17, 2020 | 80.30 | 80.34 | 79.97 | 80.05 | 11,295,862 | -0.19(-0.23%) |
Mar 16, 2020 | 80.39 | 80.53 | 80.22 | 80.24 | 13,057,936 | +0.13(+0.16%) |
Mar 13, 2020 | 79.89 | 80.15 | 79.80 | 80.11 | 10,148,338 | +0.10(+0.13%) |
Mar 12, 2020 | 80.13 | 80.35 | 80.01 | 80.01 | 13,260,908 | -0.02(-0.02%) |
Mar 11, 2020 | 80.13 | 80.15 | 80.02 | 80.02 | 8,479,750 | -0.09(-0.12%) |
Mar 10, 2020 | 80.13 | 80.19 | 79.99 | 80.12 | 12,891,545 | -0.35(-0.44%) |
Mar 09, 2020 | 80.19 | 80.47 | 80.19 | 80.47 | 47,777,428 | +0.44(+0.55%) |
Mar 06, 2020 | 80.14 | 80.19 | 80.01 | 80.03 | 4,715,513 | +0.09(+0.12%) |
Mar 05, 2020 | 79.95 | 79.98 | 79.91 | 79.94 | 4,089,789 | +0.17(+0.21%) |
Mar 04, 2020 | 79.82 | 79.89 | 79.77 | 79.77 | 6,151,994 | +0.01(+0.02%) |
Mar 03, 2020 | 79.50 | 79.87 | 79.49 | 79.76 | 7,789,551 | +0.31(+0.39%) |
Mar 02, 2020 | 79.59 | 79.66 | 79.45 | 79.45 | 16,165,684 | -0.03(-0.04%) |
Feb 28, 2020 | 79.41 | 79.52 | 79.38 | 79.48 | 10,309,739 | +0.29(+0.36%) |
Feb 27, 2020 | 79.21 | 79.27 | 79.14 | 79.19 | 6,481,032 | +0.09(+0.12%) |
Feb 26, 2020 | 79.03 | 79.12 | 79.01 | 79.10 | 3,978,129 | +0.06(+0.07%) |
Feb 25, 2020 | 78.98 | 79.08 | 78.98 | 79.05 | 3,264,957 | +0.08(+0.11%) |
Feb 24, 2020 | 78.96 | 78.99 | 78.95 | 78.96 | 2,939,414 | +0.13(+0.16%) |
Feb 21, 2020 | 78.80 | 78.88 | 78.80 | 78.83 | 1,940,215 | +0.06(+0.08%) |
Feb 20, 2020 | 78.74 | 78.79 | 78.74 | 78.77 | 2,212,477 | +0.02(+0.02%) |
Feb 19, 2020 | 78.72 | 78.75 | 78.70 | 78.75 | 1,534,692 | +0.01(+0.01%) |
Feb 18, 2020 | 78.74 | 78.76 | 78.72 | 78.74 | 1,800,652 | +0.03(+0.04%) |
Feb 14, 2020 | 78.71 | 78.72 | 78.70 | 78.71 | 1,682,641 | +0.03(+0.04%) |
Feb 13, 2020 | 78.68 | 78.70 | 78.67 | 78.67 | 1,834,400 | +0.02(+0.02%) |
Feb 12, 2020 | 78.67 | 78.67 | 78.66 | 78.66 | 1,510,462 | -0.04(-0.05%) |
Feb 11, 2020 | 78.70 | 78.71 | 78.67 | 78.69 | 2,061,434 | -0.04(-0.05%) |
Feb 10, 2020 | 78.74 | 78.76 | 78.71 | 78.73 | 1,060,008 | +0.04(+0.05%) |
Feb 07, 2020 | 78.68 | 78.71 | 78.67 | 78.69 | 1,518,799 | +0.05(+0.06%) |
Feb 06, 2020 | 78.63 | 78.65 | 78.62 | 78.65 | 1,624,155 | +0.02(+0.02%) |
Feb 05, 2020 | 78.64 | 78.66 | 78.63 | 78.63 | 2,404,536 | -0.06(-0.07%) |
Feb 04, 2020 | 78.69 | 78.70 | 78.66 | 78.68 | 1,699,195 | -0.08(-0.11%) |
Feb 03, 2020 | 78.77 | 78.78 | 78.72 | 78.77 | 4,458,674 | -0.02(-0.03%) |
Jan 31, 2020 | 78.73 | 78.81 | 78.73 | 78.79 | 4,644,231 | +0.10(+0.13%) |
Jan 30, 2020 | 78.71 | 78.74 | 78.68 | 78.69 | 1,456,583 | +0.01(+0.01%) |
Jan 29, 2020 | 78.63 | 78.68 | 78.61 | 78.68 | 1,371,006 | +0.07(+0.09%) |
Jan 28, 2020 | 78.64 | 78.65 | 78.60 | 78.61 | 1,332,497 | -0.04(-0.05%) |
Jan 27, 2020 | 78.65 | 78.66 | 78.62 | 78.64 | 2,069,355 | +0.08(+0.11%) |
Jan 24, 2020 | 78.54 | 78.59 | 78.53 | 78.56 | 4,016,127 | +0.03(+0.04%) |
Jan 23, 2020 | 78.53 | 78.57 | 78.51 | 78.53 | 7,426,313 | +0.03(+0.04%) |
Jan 22, 2020 | 78.49 | 78.51 | 78.49 | 78.50 | 2,029,295 | +0.01(+0.02%) |
Jan 21, 2020 | 78.48 | 78.49 | 78.48 | 78.49 | 3,040,721 | +0.02(+0.02%) |
Jan 17, 2020 | 78.43 | 78.47 | 78.42 | 78.47 | 1,720,425 | +0.03(+0.04%) |
Jan 16, 2020 | 78.43 | 78.44 | 78.41 | 78.44 | 2,155,329 | +0.00(+0.00%) |
Jan 15, 2020 | 78.43 | 78.44 | 78.41 | 78.44 | 2,666,155 | +0.04(+0.05%) |
Jan 14, 2020 | 78.39 | 78.43 | 78.39 | 78.40 | 2,510,059 | +0.01(+0.01%) |
Jan 13, 2020 | 78.40 | 78.40 | 78.37 | 78.39 | 1,378,107 | -0.01(-0.01%) |
Jan 10, 2020 | 78.39 | 78.42 | 78.39 | 78.40 | 1,151,523 | +0.02(+0.02%) |
Jan 09, 2020 | 78.35 | 78.40 | 78.35 | 78.38 | 1,538,783 | +0.01(+0.01%) |
Jan 08, 2020 | 78.42 | 78.44 | 78.36 | 78.37 | 2,014,096 | -0.04(-0.05%) |
Jan 07, 2020 | 78.42 | 78.43 | 78.40 | 78.41 | 1,192,223 | +0.00(+0.00%) |
Jan 06, 2020 | 78.43 | 78.44 | 78.38 | 78.41 | 1,223,013 | -0.03(-0.04%) |
Jan 03, 2020 | 78.42 | 78.46 | 78.39 | 78.44 | 2,203,657 | +0.06(+0.08%) |
Jan 02, 2020 | 78.37 | 78.41 | 78.35 | 78.37 | 2,879,348 | +0.04(+0.05%) |
Dec 31, 2019 | 78.35 | 78.37 | 78.32 | 78.34 | 3,268,538 | -0.01(-0.01%) |
Dec 30, 2019 | 78.31 | 78.36 | 78.31 | 78.35 | 1,761,794 | +0.03(+0.04%) |
Dec 27, 2019 | 78.29 | 78.33 | 78.28 | 78.32 | 1,499,822 | +0.06(+0.07%) |
Dec 26, 2019 | 78.27 | 78.27 | 78.24 | 78.26 | 1,249,818 | +0.03(+0.04%) |
Dec 24, 2019 | 78.19 | 78.25 | 78.19 | 78.24 | 967,435 | +0.01(+0.01%) |
Dec 23, 2019 | 78.23 | 78.24 | 78.21 | 78.23 | 2,169,970 | -0.02(-0.02%) |
Dec 20, 2019 | 78.24 | 78.25 | 78.22 | 78.24 | 1,527,046 | +0.00(+0.00%) |
Dec 19, 2019 | 78.23 | 78.26 | 78.23 | 78.24 | 1,582,116 | +0.02(+0.02%) |
Dec 18, 2019 | 78.21 | 78.23 | 78.19 | 78.23 | 1,815,102 | +0.01(+0.01%) |
Dec 17, 2019 | 78.23 | 78.24 | 78.21 | 78.22 | 1,908,820 | +0.02(+0.02%) |
Dec 16, 2019 | 78.22 | 78.22 | 78.18 | 78.20 | 1,697,520 | -0.05(-0.06%) |
Dec 13, 2019 | 78.22 | 78.27 | 78.18 | 78.25 | 1,764,225 | +0.09(+0.12%) |
Dec 12, 2019 | 78.25 | 78.25 | 78.11 | 78.15 | 1,761,000 | -0.07(-0.09%) |
Dec 11, 2019 | 78.17 | 78.24 | 78.17 | 78.23 | 1,323,506 | +0.06(+0.08%) |
Dec 10, 2019 | 78.21 | 78.22 | 78.16 | 78.16 | 1,313,708 | -0.04(-0.05%) |
Dec 09, 2019 | 78.22 | 78.22 | 78.19 | 78.20 | 1,603,886 | +0.00(+0.00%) |
Dec 06, 2019 | 78.18 | 78.23 | 78.17 | 78.20 | 2,190,565 | -0.03(-0.04%) |
Dec 05, 2019 | 78.23 | 78.27 | 78.22 | 78.23 | 2,127,302 | -0.04(-0.05%) |
Dec 04, 2019 | 78.28 | 78.29 | 78.24 | 78.27 | 2,183,316 | -0.04(-0.05%) |
Dec 03, 2019 | 78.29 | 78.35 | 78.28 | 78.30 | 2,203,983 | +0.11(+0.14%) |