Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.30 | 73.28 | 72.20 | 72.67 | 1,345,943 | +0.56(+0.77%) |
Sep 29, 2020 | 72.69 | 72.78 | 71.83 | 72.11 | 1,101,187 | -0.57(-0.78%) |
Sep 28, 2020 | 72.34 | 73.06 | 72.33 | 72.67 | 1,497,524 | +1.10(+1.53%) |
Sep 25, 2020 | 70.59 | 71.74 | 70.43 | 71.58 | 1,934,561 | +0.69(+0.98%) |
Sep 24, 2020 | 70.60 | 71.58 | 70.05 | 70.89 | 2,647,178 | +0.18(+0.25%) |
Sep 23, 2020 | 72.24 | 72.50 | 70.66 | 70.71 | 2,324,277 | -1.34(-1.86%) |
Sep 22, 2020 | 72.01 | 72.55 | 71.62 | 72.05 | 1,431,142 | +0.09(+0.12%) |
Sep 21, 2020 | 72.48 | 72.55 | 71.10 | 71.96 | 3,080,923 | -1.50(-2.05%) |
Sep 18, 2020 | 74.11 | 74.12 | 73.09 | 73.46 | 1,907,316 | -0.59(-0.79%) |
Sep 17, 2020 | 73.56 | 74.23 | 73.14 | 74.05 | 1,846,042 | -0.25(-0.34%) |
Sep 16, 2020 | 74.19 | 75.06 | 73.97 | 74.30 | 1,698,960 | +0.43(+0.58%) |
Sep 15, 2020 | 74.41 | 74.50 | 73.76 | 73.87 | 1,815,940 | -0.14(-0.19%) |
Sep 14, 2020 | 73.66 | 74.38 | 73.58 | 74.01 | 2,132,860 | +0.84(+1.14%) |
Sep 11, 2020 | 72.84 | 73.47 | 72.66 | 73.17 | 2,258,809 | +0.53(+0.74%) |
Sep 10, 2020 | 74.02 | 74.04 | 72.51 | 72.64 | 3,022,826 | -1.18(-1.59%) |
Sep 09, 2020 | 73.50 | 74.42 | 73.39 | 73.82 | 2,447,646 | +0.85(+1.16%) |
Sep 08, 2020 | 74.16 | 74.21 | 72.76 | 72.97 | 3,098,809 | -1.52(-2.04%) |
Sep 04, 2020 | 74.93 | 75.31 | 73.62 | 74.49 | 2,482,241 | +0.06(+0.08%) |
Sep 03, 2020 | 75.97 | 76.56 | 73.90 | 74.43 | 2,551,398 | -1.40(-1.84%) |
Sep 02, 2020 | 74.75 | 76.04 | 74.61 | 75.83 | 2,472,379 | +1.29(+1.73%) |
Sep 01, 2020 | 74.49 | 74.56 | 74.15 | 74.54 | 2,289,638 | -0.05(-0.07%) |
Aug 31, 2020 | 75.04 | 75.13 | 74.59 | 74.59 | 1,767,603 | -0.57(-0.76%) |
Aug 28, 2020 | 74.92 | 75.19 | 74.46 | 75.16 | 1,341,041 | +0.50(+0.67%) |
Aug 27, 2020 | 74.33 | 74.96 | 74.33 | 74.66 | 1,842,566 | +0.45(+0.60%) |
Aug 26, 2020 | 74.39 | 74.42 | 73.93 | 74.22 | 1,347,747 | -0.32(-0.43%) |
Aug 25, 2020 | 74.96 | 74.99 | 74.24 | 74.54 | 1,412,613 | -0.13(-0.18%) |
Aug 24, 2020 | 73.93 | 74.67 | 73.66 | 74.67 | 1,346,016 | +1.10(+1.50%) |
Aug 21, 2020 | 73.42 | 73.62 | 73.21 | 73.57 | 1,359,127 | -0.06(-0.08%) |
Aug 20, 2020 | 73.64 | 73.81 | 73.46 | 73.63 | 1,522,988 | -0.39(-0.53%) |
Aug 19, 2020 | 74.35 | 74.64 | 73.88 | 74.02 | 1,625,154 | -0.21(-0.29%) |
Aug 18, 2020 | 74.56 | 74.63 | 74.17 | 74.23 | 1,412,316 | -0.28(-0.37%) |
Aug 17, 2020 | 74.82 | 74.82 | 74.46 | 74.51 | 1,891,970 | -0.25(-0.33%) |
Aug 14, 2020 | 74.34 | 74.95 | 74.19 | 74.76 | 1,637,827 | +0.18(+0.24%) |
Aug 13, 2020 | 74.71 | 74.81 | 74.34 | 74.58 | 1,631,764 | -0.61(-0.82%) |
Aug 12, 2020 | 75.25 | 75.38 | 74.95 | 75.20 | 1,612,721 | +0.61(+0.82%) |
Aug 11, 2020 | 75.36 | 75.75 | 74.35 | 74.58 | 2,097,361 | -0.03(-0.04%) |
Aug 10, 2020 | 74.05 | 74.67 | 73.98 | 74.61 | 2,096,262 | +0.68(+0.92%) |
Aug 07, 2020 | 72.92 | 73.93 | 72.85 | 73.93 | 2,045,150 | +0.83(+1.13%) |
Aug 06, 2020 | 73.09 | 73.33 | 72.82 | 73.10 | 1,894,219 | -0.04(-0.05%) |
Aug 05, 2020 | 73.34 | 73.47 | 73.03 | 73.14 | 1,768,103 | +0.21(+0.29%) |
Aug 04, 2020 | 72.33 | 72.93 | 72.29 | 72.93 | 1,295,471 | +0.46(+0.64%) |
Aug 03, 2020 | 72.54 | 72.78 | 72.12 | 72.46 | 1,395,853 | +0.18(+0.25%) |
Jul 31, 2020 | 72.28 | 72.41 | 71.33 | 72.28 | 1,578,515 | -0.28(-0.38%) |
Jul 30, 2020 | 72.57 | 72.65 | 71.83 | 72.56 | 1,334,134 | -0.58(-0.79%) |
Jul 29, 2020 | 72.66 | 73.29 | 72.38 | 73.14 | 1,630,248 | +0.56(+0.77%) |
Jul 28, 2020 | 72.53 | 72.97 | 72.48 | 72.58 | 1,119,141 | -0.04(-0.06%) |
Jul 27, 2020 | 72.55 | 72.66 | 72.11 | 72.62 | 1,547,032 | +0.04(+0.06%) |
Jul 24, 2020 | 73.13 | 73.29 | 72.28 | 72.58 | 1,919,785 | -0.75(-1.02%) |
Jul 23, 2020 | 73.34 | 73.77 | 73.05 | 73.33 | 2,199,253 | -0.05(-0.07%) |
Jul 22, 2020 | 72.89 | 73.43 | 72.69 | 73.38 | 1,944,508 | +0.35(+0.48%) |
Jul 21, 2020 | 72.57 | 73.35 | 72.42 | 73.03 | 2,087,161 | +0.95(+1.32%) |
Jul 20, 2020 | 72.50 | 72.55 | 71.95 | 72.08 | 1,670,346 | -0.53(-0.72%) |
Jul 17, 2020 | 72.74 | 72.94 | 72.42 | 72.61 | 1,465,732 | +0.14(+0.20%) |
Jul 16, 2020 | 72.06 | 72.69 | 71.85 | 72.46 | 1,641,538 | +0.12(+0.16%) |
Jul 15, 2020 | 72.48 | 72.55 | 72.00 | 72.35 | 2,208,979 | +0.89(+1.25%) |
Jul 14, 2020 | 70.38 | 71.61 | 70.13 | 71.46 | 1,946,286 | +0.90(+1.27%) |
Jul 13, 2020 | 70.93 | 71.51 | 70.46 | 70.56 | 2,292,604 | +0.12(+0.16%) |
Jul 10, 2020 | 69.12 | 70.50 | 69.12 | 70.44 | 1,493,927 | +1.39(+2.01%) |
Jul 09, 2020 | 70.18 | 70.18 | 68.55 | 69.05 | 1,824,199 | -0.83(-1.18%) |
Jul 08, 2020 | 70.25 | 70.55 | 69.70 | 69.88 | 1,546,558 | -0.27(-0.38%) |
Jul 07, 2020 | 70.41 | 70.58 | 70.01 | 70.15 | 1,615,529 | -0.78(-1.10%) |
Jul 06, 2020 | 71.22 | 71.44 | 70.65 | 70.93 | 1,786,500 | +0.66(+0.94%) |
Jul 02, 2020 | 70.82 | 71.27 | 70.14 | 70.27 | 1,838,231 | +0.40(+0.57%) |
Jul 01, 2020 | 70.34 | 70.69 | 69.84 | 69.87 | 2,055,799 | -0.26(-0.37%) |
Jun 30, 2020 | 69.23 | 70.45 | 69.15 | 70.13 | 1,866,637 | +0.84(+1.21%) |
Jun 29, 2020 | 68.72 | 69.36 | 68.42 | 69.29 | 2,090,230 | +1.08(+1.58%) |
Jun 26, 2020 | 69.39 | 69.39 | 67.91 | 68.22 | 2,977,858 | -1.56(-2.23%) |
Jun 25, 2020 | 68.88 | 69.83 | 68.41 | 69.77 | 2,585,691 | +0.75(+1.08%) |
Jun 24, 2020 | 70.26 | 70.26 | 68.56 | 69.03 | 3,310,412 | -1.83(-2.59%) |
Jun 23, 2020 | 71.59 | 71.71 | 70.80 | 70.86 | 1,869,715 | +0.05(+0.08%) |
Jun 22, 2020 | 70.95 | 71.01 | 70.19 | 70.81 | 2,437,150 | -0.11(-0.15%) |
Jun 19, 2020 | 72.41 | 72.41 | 70.63 | 70.92 | 1,894,205 | -0.57(-0.80%) |
Jun 18, 2020 | 71.02 | 71.62 | 70.78 | 71.49 | 1,673,899 | +0.12(+0.17%) |
Jun 17, 2020 | 72.30 | 72.32 | 71.24 | 71.37 | 1,213,697 | -0.73(-1.01%) |
Jun 16, 2020 | 72.86 | 72.94 | 70.92 | 72.10 | 1,987,045 | +1.41(+1.99%) |
Jun 15, 2020 | 68.71 | 71.08 | 68.33 | 70.69 | 1,988,016 | +0.43(+0.61%) |
Jun 12, 2020 | 71.36 | 71.39 | 68.93 | 70.26 | 2,500,596 | +0.87(+1.26%) |
Jun 11, 2020 | 71.86 | 72.22 | 69.27 | 69.38 | 3,340,047 | -4.61(-6.23%) |
Jun 10, 2020 | 75.24 | 75.24 | 73.95 | 73.99 | 1,819,817 | -1.29(-1.71%) |
Jun 09, 2020 | 75.56 | 75.63 | 74.96 | 75.28 | 2,063,348 | -1.17(-1.53%) |
Jun 08, 2020 | 75.61 | 76.47 | 75.45 | 76.45 | 2,343,499 | +1.29(+1.71%) |
Jun 05, 2020 | 75.25 | 75.96 | 74.96 | 75.16 | 3,672,739 | +1.94(+2.65%) |
Jun 04, 2020 | 72.60 | 73.22 | 72.46 | 73.22 | 2,175,928 | +0.30(+0.41%) |
Jun 03, 2020 | 72.21 | 73.09 | 72.18 | 72.92 | 2,019,466 | +1.40(+1.96%) |
Jun 02, 2020 | 71.08 | 71.52 | 70.87 | 71.52 | 1,933,074 | +0.78(+1.11%) |
Jun 01, 2020 | 70.46 | 71.02 | 70.24 | 70.74 | 1,670,144 | +0.07(+0.10%) |
May 29, 2020 | 70.32 | 70.78 | 69.44 | 70.67 | 2,800,386 | +0.14(+0.20%) |
May 28, 2020 | 71.30 | 71.34 | 70.34 | 70.53 | 2,411,283 | -0.22(-0.31%) |
May 27, 2020 | 70.41 | 70.75 | 69.59 | 70.75 | 1,971,130 | +1.47(+2.12%) |
May 26, 2020 | 69.43 | 69.81 | 69.13 | 69.28 | 2,346,719 | +1.49(+2.20%) |
May 22, 2020 | 67.82 | 67.88 | 67.32 | 67.79 | 2,242,465 | -0.06(-0.09%) |
May 21, 2020 | 68.19 | 68.44 | 67.65 | 67.85 | 1,804,235 | -0.48(-0.70%) |
May 20, 2020 | 68.18 | 68.61 | 67.92 | 68.33 | 1,282,817 | +1.01(+1.51%) |
May 19, 2020 | 68.26 | 68.26 | 67.30 | 67.31 | 1,591,463 | -1.14(-1.66%) |
May 18, 2020 | 67.93 | 68.82 | 67.79 | 68.45 | 2,617,500 | +2.43(+3.68%) |
May 15, 2020 | 65.67 | 66.13 | 65.24 | 66.02 | 1,696,010 | -0.04(-0.07%) |
May 14, 2020 | 64.55 | 66.08 | 63.90 | 66.06 | 2,512,813 | +0.87(+1.34%) |
May 13, 2020 | 66.31 | 66.36 | 64.69 | 65.19 | 2,468,098 | -1.31(-1.97%) |
May 12, 2020 | 68.02 | 68.19 | 66.48 | 66.50 | 1,871,334 | -1.24(-1.83%) |
May 11, 2020 | 67.59 | 68.12 | 67.24 | 67.75 | 1,774,308 | -0.36(-0.53%) |
May 08, 2020 | 67.52 | 68.18 | 67.30 | 68.11 | 1,575,912 | +1.55(+2.33%) |
May 07, 2020 | 66.93 | 67.39 | 66.48 | 66.56 | 2,082,074 | +0.37(+0.56%) |
May 06, 2020 | 67.57 | 67.64 | 66.16 | 66.19 | 1,586,246 | -1.00(-1.48%) |
May 05, 2020 | 67.60 | 68.02 | 67.17 | 67.18 | 2,225,124 | +0.35(+0.53%) |
May 04, 2020 | 66.51 | 66.93 | 65.94 | 66.83 | 2,313,825 | -0.05(-0.08%) |
May 01, 2020 | 67.68 | 67.79 | 66.59 | 66.88 | 2,014,302 | -1.84(-2.68%) |
Apr 30, 2020 | 69.53 | 69.59 | 68.45 | 68.72 | 8,201,472 | -1.48(-2.11%) |
Apr 29, 2020 | 70.35 | 70.74 | 69.64 | 70.20 | 1,866,578 | +1.17(+1.70%) |
Apr 28, 2020 | 69.85 | 69.97 | 68.85 | 69.03 | 2,072,723 | +0.28(+0.41%) |
Apr 27, 2020 | 67.93 | 69.07 | 67.78 | 68.75 | 3,787,061 | +1.28(+1.89%) |
Apr 24, 2020 | 66.98 | 67.71 | 66.49 | 67.47 | 1,709,631 | +0.86(+1.30%) |
Apr 23, 2020 | 66.93 | 67.75 | 66.51 | 66.61 | 2,192,824 | -0.02(-0.03%) |
Apr 22, 2020 | 66.78 | 67.07 | 66.25 | 66.63 | 1,735,650 | +1.17(+1.79%) |
Apr 21, 2020 | 65.92 | 66.49 | 65.31 | 65.45 | 2,329,501 | -1.82(-2.71%) |
Apr 20, 2020 | 67.39 | 68.48 | 67.20 | 67.28 | 2,946,299 | -1.33(-1.94%) |
Apr 17, 2020 | 67.93 | 68.81 | 67.38 | 68.61 | 2,753,504 | +2.37(+3.58%) |
Apr 16, 2020 | 66.57 | 66.72 | 65.53 | 66.24 | 2,343,797 | -0.11(-0.16%) |
Apr 15, 2020 | 66.95 | 67.12 | 65.83 | 66.34 | 3,020,323 | -2.11(-3.08%) |
Apr 14, 2020 | 68.11 | 68.56 | 67.51 | 68.45 | 3,515,385 | +1.66(+2.48%) |
Apr 13, 2020 | 67.83 | 67.85 | 66.18 | 66.79 | 4,456,526 | -1.12(-1.65%) |
Apr 09, 2020 | 67.77 | 68.94 | 67.26 | 67.91 | 4,478,801 | +1.32(+1.98%) |
Apr 08, 2020 | 65.13 | 66.94 | 64.39 | 66.59 | 2,590,630 | +2.26(+3.52%) |
Apr 07, 2020 | 66.49 | 66.67 | 64.33 | 64.33 | 3,790,348 | -0.03(-0.04%) |
Apr 06, 2020 | 62.86 | 64.81 | 62.70 | 64.35 | 3,444,900 | +3.54(+5.82%) |
Apr 03, 2020 | 61.43 | 62.14 | 60.10 | 60.81 | 3,383,279 | -0.89(-1.44%) |
Apr 02, 2020 | 59.54 | 61.87 | 59.54 | 61.70 | 2,903,961 | +1.98(+3.32%) |
Apr 01, 2020 | 59.84 | 60.86 | 59.16 | 59.72 | 3,830,073 | -2.61(-4.18%) |
Mar 31, 2020 | 63.43 | 63.67 | 61.99 | 62.33 | 2,513,266 | -1.21(-1.90%) |
Mar 30, 2020 | 61.84 | 63.73 | 61.63 | 63.53 | 5,918,482 | +2.09(+3.40%) |
Mar 27, 2020 | 61.02 | 63.39 | 60.82 | 61.45 | 3,218,344 | -1.69(-2.68%) |
Mar 26, 2020 | 59.83 | 63.53 | 59.68 | 63.14 | 5,413,396 | +4.03(+6.83%) |
Mar 25, 2020 | 58.91 | 61.31 | 57.22 | 59.10 | 5,287,407 | +0.77(+1.31%) |
Mar 24, 2020 | 56.67 | 58.54 | 56.20 | 58.34 | 5,080,563 | +4.62(+8.61%) |
Mar 23, 2020 | 55.83 | 55.95 | 52.92 | 53.71 | 6,732,712 | -2.35(-4.20%) |
Mar 20, 2020 | 59.38 | 59.46 | 55.80 | 56.06 | 4,516,261 | -2.80(-4.76%) |
Mar 19, 2020 | 58.99 | 60.31 | 57.27 | 58.87 | 4,657,898 | -1.06(-1.76%) |
Mar 18, 2020 | 59.21 | 61.08 | 56.89 | 59.92 | 5,474,358 | -3.16(-5.01%) |
Mar 17, 2020 | 59.93 | 63.08 | 58.60 | 63.08 | 4,926,516 | +4.16(+7.06%) |
Mar 16, 2020 | 58.64 | 62.96 | 57.72 | 58.93 | 5,142,791 | -6.59(-10.06%) |
Mar 13, 2020 | 63.61 | 65.63 | 60.35 | 65.52 | 4,841,251 | +5.44(+9.05%) |
Mar 12, 2020 | 62.07 | 64.37 | 59.98 | 60.08 | 8,095,797 | -6.57(-9.86%) |
Mar 11, 2020 | 68.19 | 68.56 | 65.87 | 66.65 | 4,525,605 | -3.40(-4.85%) |
Mar 10, 2020 | 69.77 | 70.16 | 66.55 | 70.05 | 7,226,606 | +2.73(+4.06%) |
Mar 09, 2020 | 69.85 | 69.85 | 66.85 | 67.32 | 6,443,671 | -5.82(-7.96%) |
Mar 06, 2020 | 72.07 | 73.41 | 71.54 | 73.14 | 4,018,158 | -1.15(-1.54%) |
Mar 05, 2020 | 74.79 | 75.45 | 73.57 | 74.29 | 2,734,659 | -2.33(-3.04%) |
Mar 04, 2020 | 74.86 | 76.63 | 74.15 | 76.62 | 2,941,516 | +3.04(+4.14%) |
Mar 03, 2020 | 75.57 | 76.58 | 72.88 | 73.57 | 4,295,826 | -1.92(-2.55%) |
Mar 02, 2020 | 72.61 | 75.50 | 71.95 | 75.50 | 4,555,110 | +3.34(+4.63%) |
Feb 28, 2020 | 71.53 | 72.35 | 70.13 | 72.15 | 7,568,219 | -1.29(-1.76%) |
Feb 27, 2020 | 75.54 | 76.36 | 73.44 | 73.45 | 4,706,207 | -3.26(-4.25%) |
Feb 26, 2020 | 77.54 | 78.22 | 76.65 | 76.71 | 2,885,855 | -0.52(-0.68%) |
Feb 25, 2020 | 79.69 | 79.80 | 76.95 | 77.24 | 4,472,754 | -2.28(-2.87%) |
Feb 24, 2020 | 79.94 | 80.35 | 79.37 | 79.52 | 3,861,078 | -2.20(-2.70%) |
Feb 21, 2020 | 81.78 | 81.91 | 81.45 | 81.72 | 1,026,635 | -0.39(-0.48%) |
Feb 20, 2020 | 81.99 | 82.29 | 81.46 | 82.12 | 1,102,085 | -0.03(-0.04%) |
Feb 19, 2020 | 82.20 | 82.28 | 82.06 | 82.15 | 1,285,604 | +0.14(+0.17%) |
Feb 18, 2020 | 82.27 | 82.35 | 81.70 | 82.01 | 931,493 | -0.43(-0.52%) |
Feb 14, 2020 | 82.62 | 82.62 | 82.12 | 82.44 | 1,013,486 | -0.08(-0.10%) |
Feb 13, 2020 | 82.46 | 82.69 | 82.15 | 82.52 | 1,040,749 | -0.22(-0.26%) |
Feb 12, 2020 | 82.86 | 82.97 | 82.57 | 82.74 | 956,655 | +0.22(+0.26%) |
Feb 11, 2020 | 82.54 | 82.76 | 82.38 | 82.52 | 944,187 | +0.31(+0.37%) |
Feb 10, 2020 | 81.79 | 82.21 | 81.71 | 82.21 | 943,734 | +0.27(+0.33%) |
Feb 07, 2020 | 82.22 | 82.22 | 81.81 | 81.94 | 854,900 | -0.45(-0.54%) |
Feb 06, 2020 | 82.67 | 82.69 | 82.31 | 82.39 | 1,174,292 | +0.03(+0.03%) |
Feb 05, 2020 | 81.65 | 82.38 | 81.57 | 82.36 | 1,306,893 | +1.34(+1.65%) |
Feb 04, 2020 | 81.07 | 81.40 | 80.96 | 81.02 | 1,053,807 | +0.87(+1.08%) |
Feb 03, 2020 | 80.25 | 80.74 | 80.07 | 80.16 | 1,677,911 | +0.25(+0.32%) |
Jan 31, 2020 | 80.96 | 80.99 | 79.62 | 79.90 | 2,934,011 | -1.38(-1.70%) |
Jan 30, 2020 | 80.45 | 81.36 | 80.21 | 81.29 | 2,063,817 | +0.33(+0.41%) |
Jan 29, 2020 | 81.56 | 81.67 | 80.94 | 80.95 | 923,012 | -0.44(-0.54%) |
Jan 28, 2020 | 81.20 | 81.61 | 81.08 | 81.39 | 919,441 | +0.52(+0.65%) |
Jan 27, 2020 | 80.87 | 81.23 | 80.67 | 80.87 | 1,444,018 | -1.00(-1.22%) |
Jan 24, 2020 | 82.79 | 82.79 | 81.52 | 81.86 | 1,163,268 | -0.73(-0.89%) |
Jan 23, 2020 | 82.41 | 82.62 | 81.97 | 82.60 | 953,109 | -0.09(-0.11%) |
Jan 22, 2020 | 82.73 | 82.90 | 82.59 | 82.69 | 1,084,024 | +0.16(+0.19%) |
Jan 21, 2020 | 82.67 | 82.78 | 82.37 | 82.53 | 1,637,169 | -0.37(-0.44%) |
Jan 17, 2020 | 82.82 | 82.93 | 82.75 | 82.89 | 1,146,117 | +0.18(+0.22%) |
Jan 16, 2020 | 82.49 | 82.71 | 82.41 | 82.71 | 1,485,476 | +0.57(+0.69%) |
Jan 15, 2020 | 82.05 | 82.36 | 81.93 | 82.14 | 1,488,559 | +0.05(+0.06%) |
Jan 14, 2020 | 81.89 | 82.24 | 81.84 | 82.09 | 972,812 | +0.10(+0.12%) |
Jan 13, 2020 | 81.69 | 81.99 | 81.51 | 81.99 | 3,036,082 | +0.45(+0.56%) |
Jan 10, 2020 | 81.96 | 82.00 | 81.44 | 81.54 | 1,880,964 | -0.31(-0.38%) |
Jan 09, 2020 | 81.75 | 81.86 | 81.54 | 81.85 | 1,491,018 | +0.39(+0.48%) |
Jan 08, 2020 | 81.30 | 81.77 | 81.22 | 81.46 | 1,090,777 | +0.21(+0.26%) |
Jan 07, 2020 | 81.41 | 81.44 | 81.16 | 81.25 | 951,599 | -0.33(-0.41%) |
Jan 06, 2020 | 81.16 | 81.60 | 81.15 | 81.58 | 2,850,798 | +0.04(+0.05%) |
Jan 03, 2020 | 81.47 | 81.81 | 81.31 | 81.54 | 2,211,056 | -0.65(-0.79%) |
Jan 02, 2020 | 82.30 | 82.34 | 81.82 | 82.19 | 2,272,092 | +0.23(+0.28%) |
Dec 31, 2019 | 81.61 | 82.00 | 81.56 | 81.96 | 803,906 | +0.24(+0.30%) |
Dec 30, 2019 | 82.15 | 82.18 | 81.64 | 81.71 | 1,819,252 | -0.38(-0.47%) |
Dec 27, 2019 | 82.27 | 82.27 | 81.98 | 82.10 | 1,575,225 | +0.02(+0.02%) |
Dec 26, 2019 | 82.00 | 82.12 | 81.86 | 82.08 | 1,217,726 | +0.19(+0.23%) |
Dec 24, 2019 | 81.99 | 82.03 | 81.77 | 81.89 | 527,552 | -0.03(-0.03%) |
Dec 23, 2019 | 82.10 | 82.10 | 81.85 | 81.92 | 3,114,734 | -0.03(-0.03%) |
Dec 20, 2019 | 81.85 | 82.07 | 81.74 | 81.94 | 1,555,467 | +0.54(+0.66%) |
Dec 19, 2019 | 81.30 | 81.47 | 81.24 | 81.40 | 2,635,552 | +0.16(+0.20%) |
Dec 18, 2019 | 81.42 | 81.43 | 81.15 | 81.24 | 976,632 | -0.04(-0.05%) |
Dec 17, 2019 | 81.30 | 81.44 | 81.23 | 81.28 | 1,799,947 | +0.12(+0.15%) |
Dec 16, 2019 | 81.10 | 81.35 | 81.02 | 81.16 | 1,676,480 | +0.52(+0.65%) |
Dec 13, 2019 | 80.81 | 81.08 | 80.34 | 80.64 | 1,829,623 | -0.22(-0.27%) |
Dec 12, 2019 | 79.96 | 80.97 | 79.90 | 80.86 | 2,102,847 | +0.93(+1.16%) |
Dec 11, 2019 | 79.90 | 80.10 | 79.77 | 79.93 | 1,897,784 | +0.14(+0.17%) |
Dec 10, 2019 | 79.87 | 80.02 | 79.60 | 79.79 | 1,684,468 | -0.12(-0.15%) |
Dec 09, 2019 | 79.93 | 80.09 | 79.90 | 79.91 | 1,746,796 | -0.10(-0.12%) |
Dec 06, 2019 | 79.82 | 80.20 | 79.77 | 80.01 | 1,630,059 | +0.68(+0.85%) |
Dec 05, 2019 | 79.33 | 79.36 | 78.95 | 79.33 | 1,601,391 | +0.12(+0.15%) |
Dec 04, 2019 | 78.86 | 79.32 | 78.74 | 79.21 | 1,658,693 | +0.62(+0.79%) |
Dec 03, 2019 | 78.55 | 78.66 | 78.11 | 78.59 | 2,070,999 | -0.58(-0.73%) |
Dec 02, 2019 | 79.67 | 79.71 | 79.10 | 79.17 | 1,605,877 | -0.43(-0.53%) |
Nov 29, 2019 | 79.76 | 79.83 | 79.49 | 79.59 | 586,586 | -0.26(-0.33%) |
Nov 27, 2019 | 79.70 | 79.90 | 79.59 | 79.85 | 3,714,699 | +0.28(+0.35%) |
Nov 26, 2019 | 79.52 | 79.61 | 79.33 | 79.57 | 1,242,724 | +0.07(+0.09%) |
Nov 25, 2019 | 79.39 | 79.55 | 79.31 | 79.51 | 1,439,703 | +0.36(+0.45%) |
Nov 22, 2019 | 79.11 | 79.24 | 78.98 | 79.15 | 1,220,209 | +0.26(+0.33%) |
Nov 21, 2019 | 78.92 | 79.00 | 78.58 | 78.89 | 1,052,095 | +0.06(+0.08%) |
Nov 20, 2019 | 78.98 | 79.05 | 78.48 | 78.83 | 1,150,814 | -0.29(-0.36%) |
Nov 19, 2019 | 79.47 | 79.50 | 79.03 | 79.11 | 1,086,273 | -0.20(-0.25%) |
Nov 18, 2019 | 79.25 | 79.41 | 79.08 | 79.31 | 8,034,735 | -0.05(-0.07%) |
Nov 15, 2019 | 79.26 | 79.37 | 79.05 | 79.37 | 1,137,432 | +0.44(+0.56%) |
Nov 14, 2019 | 78.90 | 78.98 | 78.58 | 78.92 | 1,011,677 | -0.08(-0.10%) |
Nov 13, 2019 | 78.88 | 79.17 | 78.72 | 79.00 | 926,627 | -0.10(-0.12%) |
Nov 12, 2019 | 79.20 | 79.37 | 78.89 | 79.10 | 2,644,259 | +0.01(+0.01%) |
Nov 11, 2019 | 79.04 | 79.13 | 78.91 | 79.09 | 1,273,592 | -0.30(-0.38%) |
Nov 08, 2019 | 79.11 | 79.39 | 78.80 | 79.39 | 887,372 | +0.23(+0.28%) |
Nov 07, 2019 | 79.36 | 79.52 | 79.05 | 79.17 | 2,547,476 | +0.23(+0.29%) |
Nov 06, 2019 | 78.87 | 79.00 | 78.69 | 78.94 | 1,024,033 | +0.14(+0.18%) |
Nov 05, 2019 | 78.83 | 78.98 | 78.71 | 78.80 | 1,277,827 | +0.03(+0.04%) |
Nov 04, 2019 | 78.80 | 78.95 | 78.63 | 78.77 | 1,184,086 | +0.36(+0.45%) |
Nov 01, 2019 | 78.07 | 78.41 | 78.06 | 78.41 | 1,130,054 | +0.64(+0.83%) |
Oct 31, 2019 | 77.89 | 77.94 | 77.24 | 77.77 | 896,192 | -0.23(-0.29%) |
Oct 30, 2019 | 78.00 | 78.09 | 77.57 | 78.00 | 910,151 | +0.09(+0.11%) |
Oct 29, 2019 | 77.71 | 78.08 | 77.67 | 77.91 | 1,047,025 | +0.16(+0.20%) |
Oct 28, 2019 | 77.79 | 78.06 | 77.70 | 77.75 | 988,295 | +0.22(+0.28%) |
Oct 25, 2019 | 77.14 | 77.66 | 77.14 | 77.54 | 926,570 | +0.40(+0.52%) |
Oct 24, 2019 | 77.56 | 77.59 | 76.95 | 77.14 | 913,471 | -0.24(-0.31%) |
Oct 23, 2019 | 77.05 | 77.38 | 76.96 | 77.38 | 820,414 | +0.12(+0.16%) |
Oct 22, 2019 | 77.27 | 77.59 | 77.02 | 77.26 | 966,235 | +0.05(+0.07%) |
Oct 21, 2019 | 77.01 | 77.23 | 77.01 | 77.21 | 1,562,249 | +0.56(+0.72%) |
Oct 18, 2019 | 76.53 | 76.83 | 76.46 | 76.65 | 1,115,182 | -0.06(-0.08%) |
Oct 17, 2019 | 76.76 | 76.92 | 76.50 | 76.71 | 765,417 | +0.19(+0.25%) |
Oct 16, 2019 | 76.63 | 76.78 | 76.44 | 76.52 | 710,620 | -0.10(-0.12%) |
Oct 15, 2019 | 76.31 | 76.87 | 76.22 | 76.62 | 1,308,067 | +0.52(+0.68%) |
Oct 14, 2019 | 76.12 | 76.20 | 75.98 | 76.10 | 684,133 | -0.14(-0.18%) |
Oct 11, 2019 | 76.18 | 76.83 | 76.01 | 76.24 | 1,386,340 | +0.82(+1.09%) |
Oct 10, 2019 | 74.95 | 75.70 | 74.90 | 75.41 | 1,037,497 | +0.45(+0.60%) |
Oct 09, 2019 | 74.92 | 75.21 | 74.67 | 74.96 | 793,528 | +0.50(+0.68%) |
Oct 08, 2019 | 75.16 | 75.16 | 74.42 | 74.46 | 1,104,771 | -1.19(-1.57%) |
Oct 07, 2019 | 75.87 | 76.19 | 75.61 | 75.65 | 769,223 | -0.37(-0.49%) |
Oct 04, 2019 | 75.14 | 76.06 | 75.12 | 76.02 | 927,839 | +1.01(+1.34%) |
Oct 03, 2019 | 74.52 | 75.01 | 73.79 | 75.01 | 1,362,243 | +0.44(+0.59%) |
Oct 02, 2019 | 75.53 | 75.53 | 74.24 | 74.57 | 1,337,623 | -1.35(-1.78%) |