Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 77.21 | 77.30 | 77.21 | 77.25 | 2,259,063 | +0.03(+0.04%) |
Aug 28, 2020 | 77.20 | 77.24 | 77.20 | 77.22 | 1,655,861 | +0.06(+0.07%) |
Aug 27, 2020 | 77.24 | 77.24 | 77.15 | 77.17 | 1,433,078 | -0.02(-0.02%) |
Aug 26, 2020 | 77.18 | 77.20 | 77.15 | 77.19 | 1,574,078 | +0.03(+0.04%) |
Aug 25, 2020 | 77.19 | 77.19 | 77.13 | 77.16 | 1,292,615 | -0.05(-0.06%) |
Aug 24, 2020 | 77.22 | 77.28 | 77.20 | 77.20 | 1,393,745 | -0.01(-0.01%) |
Aug 21, 2020 | 77.24 | 77.25 | 77.20 | 77.21 | 1,517,532 | -0.02(-0.02%) |
Aug 20, 2020 | 77.23 | 77.24 | 77.19 | 77.23 | 2,588,240 | +0.00(+0.00%) |
Aug 19, 2020 | 77.22 | 77.24 | 77.20 | 77.23 | 2,877,968 | +0.03(+0.04%) |
Aug 18, 2020 | 77.18 | 77.20 | 77.15 | 77.20 | 2,768,384 | +0.06(+0.07%) |
Aug 17, 2020 | 77.16 | 77.18 | 77.14 | 77.15 | 1,706,257 | +0.00(+0.00%) |
Aug 14, 2020 | 77.20 | 77.20 | 77.14 | 77.15 | 1,057,116 | +0.04(+0.05%) |
Aug 13, 2020 | 77.18 | 77.20 | 77.11 | 77.11 | 1,738,678 | -0.06(-0.07%) |
Aug 12, 2020 | 77.20 | 77.20 | 77.15 | 77.17 | 1,401,476 | -0.02(-0.02%) |
Aug 11, 2020 | 77.25 | 77.26 | 77.18 | 77.19 | 1,679,990 | -0.08(-0.11%) |
Aug 10, 2020 | 77.28 | 77.31 | 77.25 | 77.27 | 1,270,692 | +0.03(+0.04%) |
Aug 07, 2020 | 77.28 | 77.30 | 77.24 | 77.24 | 1,585,997 | -0.04(-0.05%) |
Aug 06, 2020 | 77.32 | 77.32 | 77.24 | 77.28 | 2,965,108 | +0.03(+0.04%) |
Aug 05, 2020 | 77.29 | 77.29 | 77.25 | 77.25 | 1,539,811 | -0.05(-0.06%) |
Aug 04, 2020 | 77.30 | 77.31 | 77.25 | 77.30 | 3,772,804 | +0.04(+0.05%) |
Aug 03, 2020 | 77.26 | 77.28 | 77.22 | 77.26 | 3,727,843 | -0.01(-0.01%) |
Jul 31, 2020 | 77.24 | 77.27 | 77.20 | 77.27 | 1,452,780 | +0.06(+0.07%) |
Jul 30, 2020 | 77.22 | 77.22 | 77.19 | 77.21 | 1,246,865 | +0.04(+0.05%) |
Jul 29, 2020 | 77.15 | 77.19 | 77.13 | 77.18 | 2,374,130 | +0.06(+0.07%) |
Jul 28, 2020 | 77.15 | 77.16 | 77.12 | 77.12 | 1,538,458 | +0.02(+0.02%) |
Jul 27, 2020 | 77.15 | 77.15 | 77.04 | 77.10 | 2,289,125 | -0.02(-0.02%) |
Jul 24, 2020 | 77.15 | 77.16 | 77.09 | 77.12 | 1,763,474 | +0.00(+0.00%) |
Jul 23, 2020 | 77.16 | 77.17 | 77.12 | 77.12 | 1,667,653 | -0.04(-0.05%) |
Jul 22, 2020 | 77.13 | 77.17 | 77.13 | 77.16 | 3,912,805 | +0.01(+0.01%) |
Jul 21, 2020 | 77.13 | 77.17 | 77.11 | 77.15 | 1,410,000 | +0.05(+0.06%) |
Jul 20, 2020 | 77.14 | 77.14 | 77.09 | 77.10 | 1,898,397 | -0.01(-0.01%) |
Jul 17, 2020 | 77.10 | 77.11 | 77.07 | 77.11 | 1,431,111 | +0.02(+0.02%) |
Jul 16, 2020 | 77.09 | 77.10 | 77.07 | 77.09 | 1,467,300 | +0.02(+0.02%) |
Jul 15, 2020 | 77.07 | 77.08 | 77.04 | 77.07 | 1,479,626 | +0.01(+0.01%) |
Jul 14, 2020 | 77.05 | 77.07 | 77.02 | 77.07 | 1,280,233 | +0.03(+0.04%) |
Jul 13, 2020 | 77.05 | 77.05 | 77.00 | 77.04 | 1,338,922 | +0.01(+0.01%) |
Jul 10, 2020 | 77.08 | 77.08 | 77.01 | 77.03 | 1,462,267 | +0.00(+0.00%) |
Jul 09, 2020 | 77.06 | 77.07 | 77.03 | 77.03 | 1,487,726 | +0.00(+0.00%) |
Jul 08, 2020 | 77.06 | 77.06 | 76.99 | 77.03 | 2,104,674 | -0.02(-0.02%) |
Jul 07, 2020 | 77.07 | 77.07 | 77.02 | 77.05 | 2,518,855 | +0.03(+0.04%) |
Jul 06, 2020 | 77.07 | 77.09 | 77.02 | 77.02 | 1,840,181 | -0.05(-0.06%) |
Jul 02, 2020 | 77.06 | 77.13 | 77.00 | 77.07 | 1,328,050 | +0.06(+0.07%) |
Jul 01, 2020 | 76.99 | 77.01 | 76.94 | 77.01 | 1,947,642 | +0.02(+0.03%) |
Jun 30, 2020 | 76.96 | 77.03 | 76.96 | 76.99 | 2,478,306 | +0.03(+0.04%) |
Jun 29, 2020 | 77.01 | 77.01 | 76.95 | 76.96 | 1,839,513 | +0.03(+0.04%) |
Jun 26, 2020 | 76.95 | 76.99 | 76.93 | 76.93 | 1,806,655 | +0.03(+0.04%) |
Jun 25, 2020 | 76.92 | 76.93 | 76.90 | 76.91 | 1,700,132 | +0.00(+0.00%) |
Jun 24, 2020 | 76.92 | 76.92 | 76.86 | 76.91 | 1,670,960 | +0.01(+0.01%) |
Jun 23, 2020 | 76.89 | 76.92 | 76.88 | 76.90 | 1,376,638 | +0.01(+0.01%) |
Jun 22, 2020 | 76.91 | 76.92 | 76.89 | 76.89 | 1,374,055 | +0.01(+0.01%) |
Jun 19, 2020 | 76.86 | 76.91 | 76.86 | 76.88 | 1,422,954 | +0.02(+0.02%) |
Jun 18, 2020 | 76.90 | 76.92 | 76.85 | 76.86 | 1,845,604 | -0.02(-0.02%) |
Jun 17, 2020 | 76.90 | 76.92 | 76.85 | 76.88 | 3,284,293 | +0.00(+0.00%) |
Jun 16, 2020 | 77.01 | 77.01 | 76.88 | 76.88 | 1,839,191 | -0.05(-0.06%) |
Jun 15, 2020 | 76.77 | 76.94 | 76.73 | 76.92 | 1,789,974 | +0.19(+0.24%) |
Jun 12, 2020 | 76.78 | 76.79 | 76.72 | 76.74 | 1,471,214 | -0.01(-0.01%) |
Jun 11, 2020 | 76.85 | 76.88 | 76.72 | 76.75 | 2,463,398 | -0.09(-0.12%) |
Jun 10, 2020 | 76.76 | 76.84 | 76.72 | 76.84 | 2,376,012 | +0.15(+0.19%) |
Jun 09, 2020 | 76.74 | 76.74 | 76.67 | 76.69 | 3,270,082 | +0.03(+0.04%) |
Jun 08, 2020 | 76.67 | 76.72 | 76.66 | 76.67 | 3,805,336 | +0.02(+0.02%) |
Jun 05, 2020 | 76.72 | 76.72 | 76.61 | 76.65 | 2,074,728 | -0.06(-0.08%) |
Jun 04, 2020 | 76.77 | 76.79 | 76.66 | 76.71 | 2,226,572 | -0.05(-0.06%) |
Jun 03, 2020 | 76.79 | 76.81 | 76.69 | 76.76 | 2,718,578 | -0.04(-0.05%) |
Jun 02, 2020 | 76.80 | 76.83 | 76.79 | 76.79 | 2,347,939 | -0.01(-0.01%) |
Jun 01, 2020 | 76.79 | 76.83 | 76.74 | 76.80 | 2,096,517 | +0.04(+0.05%) |
May 29, 2020 | 76.74 | 76.77 | 76.71 | 76.77 | 1,802,397 | +0.06(+0.07%) |
May 28, 2020 | 76.65 | 76.71 | 76.64 | 76.71 | 1,876,539 | +0.06(+0.08%) |
May 27, 2020 | 76.64 | 76.66 | 76.61 | 76.64 | 1,800,853 | +0.02(+0.02%) |
May 26, 2020 | 76.60 | 76.66 | 76.58 | 76.63 | 3,041,783 | +0.02(+0.02%) |
May 22, 2020 | 76.62 | 76.66 | 76.53 | 76.61 | 1,383,698 | +0.07(+0.10%) |
May 21, 2020 | 76.63 | 76.64 | 76.53 | 76.53 | 1,973,013 | -0.08(-0.11%) |
May 20, 2020 | 76.58 | 76.64 | 76.55 | 76.62 | 2,451,589 | +0.06(+0.07%) |
May 19, 2020 | 76.48 | 76.58 | 76.48 | 76.56 | 1,481,253 | +0.07(+0.10%) |
May 18, 2020 | 76.61 | 76.76 | 76.48 | 76.49 | 1,385,113 | -0.05(-0.06%) |
May 15, 2020 | 76.51 | 76.53 | 76.49 | 76.53 | 2,109,393 | +0.04(+0.05%) |
May 14, 2020 | 76.52 | 76.53 | 76.48 | 76.50 | 1,916,985 | +0.01(+0.01%) |
May 13, 2020 | 76.52 | 76.52 | 76.44 | 76.49 | 1,422,434 | +0.05(+0.06%) |
May 12, 2020 | 76.50 | 76.50 | 76.38 | 76.44 | 1,461,816 | +0.08(+0.11%) |
May 11, 2020 | 76.45 | 76.45 | 76.34 | 76.36 | 2,994,904 | -0.06(-0.07%) |
May 08, 2020 | 76.42 | 76.49 | 76.40 | 76.41 | 1,404,027 | +0.03(+0.04%) |
May 07, 2020 | 76.39 | 76.42 | 76.35 | 76.39 | 2,437,220 | +0.04(+0.05%) |
May 06, 2020 | 76.40 | 76.40 | 76.32 | 76.35 | 2,126,997 | +0.01(+0.01%) |
May 05, 2020 | 76.44 | 76.44 | 76.34 | 76.34 | 1,758,079 | -0.02(-0.02%) |
May 04, 2020 | 76.42 | 76.42 | 76.34 | 76.36 | 1,822,955 | +0.01(+0.01%) |
May 01, 2020 | 76.39 | 76.39 | 76.28 | 76.35 | 1,839,920 | +0.02(+0.02%) |
Apr 30, 2020 | 76.44 | 76.44 | 76.31 | 76.33 | 2,049,834 | -0.02(-0.02%) |
Apr 29, 2020 | 76.31 | 76.37 | 76.30 | 76.35 | 1,681,339 | +0.12(+0.16%) |
Apr 28, 2020 | 76.22 | 76.28 | 76.22 | 76.23 | 1,275,376 | +0.01(+0.01%) |
Apr 27, 2020 | 76.16 | 76.28 | 76.15 | 76.22 | 2,379,415 | -0.02(-0.02%) |
Apr 24, 2020 | 76.28 | 76.31 | 76.23 | 76.24 | 1,489,098 | -0.04(-0.05%) |
Apr 23, 2020 | 76.32 | 76.32 | 76.23 | 76.28 | 1,609,342 | +0.06(+0.08%) |
Apr 22, 2020 | 76.25 | 76.40 | 76.20 | 76.21 | 1,327,469 | -0.04(-0.05%) |
Apr 21, 2020 | 76.26 | 76.34 | 76.19 | 76.25 | 1,814,561 | -0.01(-0.01%) |
Apr 20, 2020 | 76.45 | 76.45 | 76.21 | 76.26 | 7,263,987 | -0.10(-0.13%) |
Apr 17, 2020 | 76.51 | 76.51 | 76.35 | 76.36 | 2,374,456 | +0.01(+0.01%) |
Apr 16, 2020 | 76.50 | 76.50 | 76.35 | 76.35 | 1,692,924 | -0.03(-0.04%) |
Apr 15, 2020 | 76.29 | 76.42 | 76.29 | 76.38 | 1,890,078 | +0.11(+0.15%) |
Apr 14, 2020 | 76.40 | 76.40 | 76.26 | 76.27 | 2,669,434 | +0.09(+0.12%) |
Apr 13, 2020 | 76.05 | 76.29 | 75.94 | 76.18 | 5,046,491 | -0.06(-0.07%) |
Apr 09, 2020 | 75.94 | 76.31 | 75.92 | 76.23 | 2,817,351 | +0.40(+0.52%) |
Apr 08, 2020 | 75.85 | 75.95 | 75.75 | 75.84 | 2,307,487 | +0.15(+0.20%) |
Apr 07, 2020 | 75.80 | 75.80 | 75.63 | 75.69 | 2,085,687 | +0.06(+0.09%) |
Apr 06, 2020 | 75.80 | 75.80 | 75.52 | 75.62 | 2,167,790 | +0.12(+0.16%) |
Apr 03, 2020 | 75.81 | 75.81 | 75.50 | 75.50 | 3,058,674 | -0.18(-0.23%) |
Apr 02, 2020 | 75.84 | 75.84 | 75.66 | 75.68 | 1,845,398 | +0.11(+0.15%) |
Apr 01, 2020 | 75.48 | 75.79 | 75.48 | 75.57 | 2,590,638 | -0.17(-0.23%) |
Mar 31, 2020 | 75.82 | 75.85 | 75.53 | 75.74 | 5,020,910 | +0.21(+0.28%) |
Mar 30, 2020 | 75.38 | 75.63 | 75.38 | 75.53 | 2,961,599 | +0.14(+0.18%) |
Mar 27, 2020 | 75.34 | 75.99 | 75.16 | 75.39 | 23,387,744 | -0.06(-0.07%) |
Mar 26, 2020 | 75.48 | 75.57 | 75.13 | 75.44 | 4,579,641 | -0.04(-0.05%) |
Mar 25, 2020 | 74.99 | 75.56 | 74.96 | 75.48 | 2,608,326 | +0.63(+0.84%) |
Mar 24, 2020 | 74.56 | 75.12 | 74.46 | 74.85 | 4,259,454 | +0.25(+0.33%) |
Mar 23, 2020 | 73.87 | 75.36 | 73.87 | 74.61 | 17,368,228 | +0.66(+0.90%) |
Mar 20, 2020 | 72.84 | 74.48 | 72.84 | 73.94 | 8,323,283 | +1.44(+1.98%) |
Mar 19, 2020 | 71.98 | 73.58 | 71.98 | 72.50 | 6,034,437 | -1.22(-1.65%) |
Mar 18, 2020 | 73.74 | 74.32 | 73.32 | 73.72 | 4,539,084 | -0.76(-1.01%) |
Mar 17, 2020 | 74.39 | 74.95 | 74.25 | 74.48 | 3,762,976 | -0.20(-0.27%) |
Mar 16, 2020 | 74.13 | 74.93 | 73.73 | 74.68 | 7,791,618 | -0.40(-0.53%) |
Mar 13, 2020 | 74.83 | 75.32 | 74.71 | 75.08 | 6,338,516 | -0.10(-0.13%) |
Mar 12, 2020 | 75.14 | 75.52 | 72.95 | 75.18 | 5,979,796 | -0.20(-0.27%) |
Mar 11, 2020 | 75.71 | 75.88 | 75.38 | 75.38 | 5,473,489 | -0.27(-0.35%) |
Mar 10, 2020 | 75.99 | 76.01 | 75.65 | 75.65 | 2,958,414 | -0.39(-0.51%) |
Mar 09, 2020 | 76.04 | 76.31 | 76.02 | 76.03 | 4,126,879 | -0.01(-0.01%) |
Mar 06, 2020 | 76.14 | 76.21 | 76.00 | 76.04 | 4,455,635 | +0.10(+0.13%) |
Mar 05, 2020 | 76.02 | 76.04 | 75.94 | 75.94 | 2,219,751 | +0.06(+0.09%) |
Mar 04, 2020 | 75.90 | 75.98 | 75.84 | 75.88 | 1,508,152 | +0.09(+0.12%) |
Mar 03, 2020 | 75.51 | 75.96 | 75.49 | 75.78 | 4,417,329 | +0.33(+0.44%) |
Mar 02, 2020 | 75.57 | 75.69 | 75.43 | 75.45 | 8,515,245 | +0.05(+0.07%) |
Feb 28, 2020 | 75.35 | 75.53 | 75.32 | 75.40 | 5,408,312 | +0.26(+0.34%) |
Feb 27, 2020 | 75.19 | 75.24 | 75.06 | 75.14 | 2,914,931 | +0.10(+0.13%) |
Feb 26, 2020 | 74.99 | 75.11 | 74.97 | 75.04 | 1,754,165 | +0.04(+0.05%) |
Feb 25, 2020 | 74.97 | 75.08 | 74.95 | 75.01 | 2,607,168 | +0.06(+0.09%) |
Feb 24, 2020 | 74.94 | 74.96 | 74.90 | 74.94 | 2,637,413 | +0.18(+0.25%) |
Feb 21, 2020 | 74.74 | 74.82 | 74.72 | 74.76 | 1,232,605 | +0.08(+0.11%) |
Feb 20, 2020 | 74.64 | 74.72 | 74.64 | 74.67 | 1,533,806 | +0.06(+0.07%) |
Feb 19, 2020 | 74.61 | 74.64 | 74.58 | 74.62 | 1,018,528 | -0.03(-0.04%) |
Feb 18, 2020 | 74.65 | 74.67 | 74.62 | 74.65 | 1,131,125 | +0.04(+0.05%) |
Feb 14, 2020 | 74.61 | 74.62 | 74.59 | 74.61 | 1,091,205 | +0.06(+0.07%) |
Feb 13, 2020 | 74.58 | 74.59 | 74.55 | 74.55 | 1,744,270 | +0.03(+0.04%) |
Feb 12, 2020 | 74.56 | 74.56 | 74.53 | 74.53 | 2,073,396 | -0.06(-0.07%) |
Feb 11, 2020 | 74.59 | 74.62 | 74.57 | 74.58 | 1,061,118 | -0.06(-0.07%) |
Feb 10, 2020 | 74.66 | 74.66 | 74.60 | 74.64 | 1,917,750 | +0.04(+0.05%) |
Feb 07, 2020 | 74.56 | 74.61 | 74.54 | 74.60 | 1,326,835 | +0.11(+0.15%) |
Feb 06, 2020 | 74.51 | 74.52 | 74.47 | 74.49 | 1,586,828 | +0.00(+0.00%) |
Feb 05, 2020 | 74.51 | 74.53 | 74.46 | 74.49 | 886,028 | -0.06(-0.09%) |
Feb 04, 2020 | 74.58 | 74.58 | 74.52 | 74.55 | 1,539,178 | -0.12(-0.16%) |
Feb 03, 2020 | 74.66 | 74.69 | 74.60 | 74.67 | 1,364,875 | -0.02(-0.02%) |
Jan 31, 2020 | 74.63 | 74.72 | 74.58 | 74.69 | 2,085,155 | +0.16(+0.21%) |
Jan 30, 2020 | 74.56 | 74.62 | 74.52 | 74.53 | 5,183,711 | -0.01(-0.01%) |
Jan 29, 2020 | 74.48 | 74.55 | 74.43 | 74.54 | 2,076,779 | +0.12(+0.16%) |
Jan 28, 2020 | 74.49 | 74.49 | 74.41 | 74.42 | 1,247,434 | -0.06(-0.07%) |
Jan 27, 2020 | 74.47 | 74.49 | 74.45 | 74.48 | 1,625,344 | +0.11(+0.15%) |
Jan 24, 2020 | 74.34 | 74.40 | 74.32 | 74.37 | 2,230,307 | +0.04(+0.05%) |
Jan 23, 2020 | 74.34 | 74.36 | 74.30 | 74.33 | 1,566,680 | +0.06(+0.07%) |
Jan 22, 2020 | 74.28 | 74.29 | 74.25 | 74.28 | 8,697,668 | +0.05(+0.06%) |
Jan 21, 2020 | 74.22 | 74.26 | 74.21 | 74.23 | 1,880,521 | +0.08(+0.11%) |
Jan 17, 2020 | 74.15 | 74.17 | 74.14 | 74.15 | 1,236,349 | +0.01(+0.01%) |
Jan 16, 2020 | 74.17 | 74.18 | 74.14 | 74.14 | 3,297,850 | -0.01(-0.01%) |
Jan 15, 2020 | 74.17 | 74.17 | 74.14 | 74.15 | 1,151,707 | +0.04(+0.05%) |
Jan 14, 2020 | 74.12 | 74.14 | 74.10 | 74.11 | 3,997,670 | +0.02(+0.02%) |
Jan 13, 2020 | 74.11 | 74.12 | 74.09 | 74.09 | 2,239,468 | -0.04(-0.05%) |
Jan 10, 2020 | 74.12 | 74.16 | 74.10 | 74.13 | 2,219,526 | +0.04(+0.05%) |
Jan 09, 2020 | 74.06 | 74.12 | 74.04 | 74.09 | 987,131 | +0.01(+0.01%) |
Jan 08, 2020 | 74.17 | 74.17 | 74.08 | 74.08 | 991,092 | -0.06(-0.07%) |
Jan 07, 2020 | 74.16 | 74.16 | 74.12 | 74.14 | 1,207,309 | +0.02(+0.02%) |
Jan 06, 2020 | 74.19 | 74.19 | 74.10 | 74.12 | 1,223,223 | -0.03(-0.04%) |
Jan 03, 2020 | 74.11 | 74.17 | 74.10 | 74.15 | 2,134,809 | +0.06(+0.09%) |
Jan 02, 2020 | 74.06 | 74.13 | 74.04 | 74.08 | 1,362,055 | +0.06(+0.07%) |
Dec 31, 2019 | 74.04 | 74.05 | 74.00 | 74.03 | 1,149,236 | -0.02(-0.02%) |
Dec 30, 2019 | 73.97 | 74.05 | 73.97 | 74.05 | 1,136,088 | +0.06(+0.07%) |
Dec 27, 2019 | 73.96 | 74.02 | 73.95 | 73.99 | 977,732 | +0.09(+0.12%) |
Dec 26, 2019 | 73.93 | 73.93 | 73.87 | 73.90 | 899,827 | +0.00(+0.00%) |
Dec 24, 2019 | 73.83 | 73.90 | 73.81 | 73.90 | 750,150 | +0.06(+0.07%) |
Dec 23, 2019 | 73.88 | 73.89 | 73.84 | 73.84 | 1,237,156 | -0.01(-0.01%) |
Dec 20, 2019 | 73.85 | 73.88 | 73.84 | 73.85 | 1,178,109 | -0.06(-0.07%) |
Dec 19, 2019 | 73.86 | 73.93 | 73.85 | 73.91 | 2,932,464 | +0.05(+0.06%) |
Dec 18, 2019 | 73.86 | 73.87 | 73.82 | 73.86 | 2,200,513 | +0.01(+0.01%) |
Dec 17, 2019 | 73.89 | 73.89 | 73.85 | 73.85 | 978,198 | +0.02(+0.02%) |
Dec 16, 2019 | 73.88 | 73.88 | 73.84 | 73.84 | 1,047,661 | -0.08(-0.11%) |
Dec 13, 2019 | 73.86 | 73.93 | 73.82 | 73.92 | 1,348,515 | +0.14(+0.19%) |
Dec 12, 2019 | 73.93 | 73.93 | 73.74 | 73.78 | 3,967,820 | -0.14(-0.19%) |
Dec 11, 2019 | 73.84 | 73.92 | 73.82 | 73.92 | 1,045,286 | +0.11(+0.15%) |
Dec 10, 2019 | 73.86 | 73.87 | 73.81 | 73.81 | 1,428,070 | -0.06(-0.09%) |
Dec 09, 2019 | 73.88 | 73.89 | 73.85 | 73.87 | 823,609 | +0.02(+0.02%) |
Dec 06, 2019 | 73.84 | 73.88 | 73.81 | 73.85 | 1,310,441 | -0.06(-0.07%) |
Dec 05, 2019 | 73.91 | 73.93 | 73.87 | 73.91 | 984,489 | -0.05(-0.07%) |
Dec 04, 2019 | 74.00 | 74.00 | 73.91 | 73.96 | 1,676,871 | -0.06(-0.07%) |
Dec 03, 2019 | 73.97 | 74.06 | 73.95 | 74.02 | 1,114,773 | +0.15(+0.20%) |
Dec 02, 2019 | 73.83 | 73.87 | 73.80 | 73.87 | 1,417,795 | -0.01(-0.02%) |
Nov 29, 2019 | 73.85 | 73.88 | 73.84 | 73.88 | 1,526,941 | +0.04(+0.05%) |
Nov 27, 2019 | 73.89 | 73.89 | 73.85 | 73.85 | 1,702,794 | -0.06(-0.09%) |
Nov 26, 2019 | 73.92 | 73.93 | 73.90 | 73.91 | 1,316,533 | +0.05(+0.07%) |
Nov 25, 2019 | 73.84 | 73.88 | 73.84 | 73.86 | 1,373,449 | +0.02(+0.02%) |
Nov 22, 2019 | 73.89 | 73.89 | 73.83 | 73.84 | 2,237,896 | -0.01(-0.01%) |
Nov 21, 2019 | 73.89 | 73.90 | 73.85 | 73.85 | 2,211,714 | -0.05(-0.07%) |
Nov 20, 2019 | 73.93 | 73.95 | 73.88 | 73.90 | 2,036,184 | +0.02(+0.02%) |
Nov 19, 2019 | 73.85 | 73.88 | 73.84 | 73.88 | 1,589,691 | +0.01(+0.01%) |
Nov 18, 2019 | 73.87 | 73.88 | 73.85 | 73.87 | 2,634,944 | +0.08(+0.11%) |
Nov 15, 2019 | 73.82 | 73.83 | 73.79 | 73.79 | 1,099,493 | -0.02(-0.02%) |
Nov 14, 2019 | 73.84 | 73.87 | 73.81 | 73.81 | 755,743 | +0.06(+0.09%) |
Nov 13, 2019 | 73.74 | 73.76 | 73.71 | 73.75 | 807,419 | +0.08(+0.11%) |
Nov 12, 2019 | 73.65 | 73.69 | 73.63 | 73.66 | 900,545 | +0.01(+0.01%) |
Nov 11, 2019 | 73.69 | 73.69 | 73.62 | 73.65 | 662,149 | +0.00(+0.00%) |
Nov 08, 2019 | 73.63 | 73.70 | 73.63 | 73.65 | 1,120,368 | +0.02(+0.02%) |
Nov 07, 2019 | 73.71 | 73.73 | 73.57 | 73.64 | 1,575,104 | -0.15(-0.20%) |
Nov 06, 2019 | 73.77 | 73.81 | 73.76 | 73.78 | 1,675,996 | +0.07(+0.10%) |
Nov 05, 2019 | 73.77 | 73.78 | 73.69 | 73.71 | 1,075,912 | -0.10(-0.14%) |
Nov 04, 2019 | 73.83 | 73.86 | 73.80 | 73.81 | 1,963,408 | -0.11(-0.15%) |
Nov 01, 2019 | 73.90 | 73.97 | 73.87 | 73.92 | 1,841,597 | -0.03(-0.03%) |
Oct 31, 2019 | 73.84 | 73.95 | 73.83 | 73.95 | 1,546,495 | +0.16(+0.22%) |
Oct 30, 2019 | 73.73 | 73.78 | 73.65 | 73.78 | 1,090,987 | +0.10(+0.14%) |
Oct 29, 2019 | 73.71 | 73.71 | 73.67 | 73.68 | 1,377,294 | +0.01(+0.01%) |
Oct 28, 2019 | 73.68 | 73.71 | 73.65 | 73.67 | 1,668,536 | -0.08(-0.11%) |
Oct 25, 2019 | 73.82 | 73.82 | 73.71 | 73.75 | 1,824,160 | -0.05(-0.07%) |
Oct 24, 2019 | 73.81 | 73.85 | 73.80 | 73.81 | 1,531,310 | +0.01(+0.01%) |
Oct 23, 2019 | 73.84 | 73.84 | 73.78 | 73.80 | 833,074 | +0.00(+0.00%) |
Oct 22, 2019 | 73.79 | 73.82 | 73.70 | 73.80 | 2,992,302 | +0.04(+0.05%) |
Oct 21, 2019 | 73.78 | 73.81 | 73.74 | 73.76 | 2,076,441 | -0.07(-0.10%) |
Oct 18, 2019 | 73.81 | 73.85 | 73.79 | 73.84 | 848,734 | +0.05(+0.06%) |
Oct 17, 2019 | 73.76 | 73.83 | 73.74 | 73.79 | 950,198 | +0.01(+0.01%) |
Oct 16, 2019 | 73.77 | 73.79 | 73.74 | 73.78 | 1,574,244 | +0.06(+0.09%) |
Oct 15, 2019 | 73.82 | 73.82 | 73.71 | 73.72 | 3,100,078 | -0.06(-0.09%) |
Oct 14, 2019 | 73.79 | 73.79 | 73.75 | 73.78 | 618,257 | +0.01(+0.01%) |
Oct 11, 2019 | 73.77 | 73.79 | 73.69 | 73.77 | 1,725,282 | -0.12(-0.16%) |
Oct 10, 2019 | 73.98 | 73.98 | 73.85 | 73.89 | 2,820,079 | -0.10(-0.14%) |
Oct 09, 2019 | 74.06 | 74.06 | 73.97 | 73.99 | 1,943,062 | -0.07(-0.10%) |
Oct 08, 2019 | 74.05 | 74.08 | 73.99 | 74.06 | 1,321,190 | +0.06(+0.09%) |
Oct 07, 2019 | 74.05 | 74.05 | 73.97 | 74.00 | 796,729 | -0.07(-0.10%) |
Oct 04, 2019 | 74.05 | 74.09 | 74.02 | 74.07 | 1,492,485 | -0.03(-0.04%) |
Oct 03, 2019 | 73.95 | 74.11 | 73.94 | 74.10 | 1,025,941 | +0.19(+0.26%) |
Oct 02, 2019 | 73.84 | 73.93 | 73.82 | 73.91 | 1,197,788 | +0.15(+0.20%) |
Oct 01, 2019 | 73.60 | 73.82 | 73.58 | 73.76 | 1,444,050 | +0.12(+0.17%) |
Sep 30, 2019 | 73.58 | 73.67 | 73.58 | 73.64 | 2,931,035 | +0.05(+0.06%) |
Sep 27, 2019 | 73.59 | 73.63 | 73.57 | 73.59 | 2,499,215 | +0.02(+0.02%) |
Sep 26, 2019 | 73.58 | 73.63 | 73.55 | 73.58 | 1,187,124 | +0.06(+0.09%) |
Sep 25, 2019 | 73.64 | 73.67 | 73.50 | 73.51 | 6,475,055 | -0.17(-0.24%) |
Sep 24, 2019 | 73.58 | 73.70 | 73.57 | 73.68 | 5,013,185 | +0.12(+0.16%) |
Sep 23, 2019 | 73.57 | 73.64 | 73.53 | 73.57 | 12,361,401 | +0.06(+0.09%) |
Sep 20, 2019 | 73.46 | 73.53 | 73.43 | 73.50 | 1,532,442 | +0.05(+0.07%) |
Sep 19, 2019 | 73.46 | 73.48 | 73.40 | 73.45 | 2,571,482 | +0.01(+0.01%) |
Sep 18, 2019 | 73.47 | 73.55 | 73.39 | 73.44 | 2,441,783 | +0.01(+0.01%) |
Sep 17, 2019 | 73.37 | 73.44 | 73.33 | 73.43 | 2,114,839 | +0.05(+0.07%) |
Sep 16, 2019 | 73.30 | 73.37 | 73.28 | 73.37 | 1,578,214 | +0.10(+0.14%) |
Sep 13, 2019 | 73.36 | 73.37 | 73.25 | 73.27 | 2,708,105 | -0.13(-0.17%) |
Sep 12, 2019 | 73.52 | 73.55 | 73.38 | 73.40 | 1,856,359 | -0.08(-0.11%) |
Sep 11, 2019 | 73.48 | 73.54 | 73.48 | 73.48 | 982,108 | -0.03(-0.04%) |
Sep 10, 2019 | 73.64 | 73.65 | 73.47 | 73.51 | 1,754,929 | -0.16(-0.22%) |
Sep 09, 2019 | 73.70 | 73.72 | 73.65 | 73.68 | 1,551,352 | -0.10(-0.14%) |
Sep 06, 2019 | 73.79 | 73.82 | 73.75 | 73.78 | 1,038,304 | +0.00(+0.00%) |
Sep 05, 2019 | 73.86 | 73.86 | 73.70 | 73.78 | 1,209,682 | -0.17(-0.23%) |
Sep 04, 2019 | 73.91 | 73.98 | 73.90 | 73.95 | 1,530,062 | +0.05(+0.07%) |