Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.20 | 81.74 | 81.02 | 81.59 | 12,692,235 | +0.38(+0.47%) |
May 28, 2020 | 81.30 | 81.66 | 81.09 | 81.20 | 16,206,807 | +0.05(+0.06%) |
May 27, 2020 | 81.48 | 81.51 | 80.74 | 81.16 | 7,804,157 | +0.24(+0.30%) |
May 26, 2020 | 80.81 | 81.19 | 80.16 | 80.92 | 9,883,630 | +0.69(+0.86%) |
May 22, 2020 | 79.96 | 80.31 | 79.78 | 80.23 | 7,596,790 | +0.26(+0.33%) |
May 21, 2020 | 79.99 | 80.17 | 79.77 | 79.96 | 12,047,747 | -0.02(-0.02%) |
May 20, 2020 | 79.58 | 80.16 | 79.48 | 79.98 | 12,043,628 | +0.86(+1.09%) |
May 19, 2020 | 79.00 | 79.36 | 78.84 | 79.12 | 11,791,709 | +0.10(+0.12%) |
May 18, 2020 | 78.91 | 79.07 | 78.61 | 79.02 | 10,856,935 | +1.32(+1.70%) |
May 15, 2020 | 77.37 | 77.83 | 77.19 | 77.70 | 11,199,803 | +0.04(+0.05%) |
May 14, 2020 | 77.55 | 77.91 | 77.01 | 77.66 | 11,422,215 | -0.22(-0.28%) |
May 13, 2020 | 78.41 | 78.46 | 77.72 | 77.88 | 11,218,324 | -0.46(-0.59%) |
May 12, 2020 | 78.92 | 78.94 | 78.32 | 78.34 | 10,073,805 | -0.04(-0.05%) |
May 11, 2020 | 78.55 | 78.70 | 78.37 | 78.38 | 4,853,869 | -0.34(-0.43%) |
May 08, 2020 | 78.29 | 78.73 | 78.21 | 78.72 | 10,720,285 | +0.76(+0.97%) |
May 07, 2020 | 78.31 | 78.57 | 77.91 | 77.96 | 5,701,745 | +0.20(+0.26%) |
May 06, 2020 | 78.17 | 78.31 | 77.76 | 77.76 | 8,718,402 | -0.30(-0.38%) |
May 05, 2020 | 77.79 | 78.17 | 77.72 | 78.05 | 8,894,155 | +0.60(+0.77%) |
May 04, 2020 | 77.42 | 77.63 | 77.16 | 77.45 | 7,093,741 | -0.11(-0.14%) |
May 01, 2020 | 78.27 | 78.38 | 77.51 | 77.56 | 9,292,730 | -1.24(-1.58%) |
Apr 30, 2020 | 78.37 | 78.92 | 77.96 | 78.81 | 13,030,380 | +0.18(+0.23%) |
Apr 29, 2020 | 77.84 | 78.73 | 77.68 | 78.62 | 8,448,202 | +1.31(+1.69%) |
Apr 28, 2020 | 77.51 | 77.59 | 76.91 | 77.32 | 6,175,941 | +0.14(+0.18%) |
Apr 27, 2020 | 77.14 | 77.39 | 77.06 | 77.18 | 6,177,087 | +0.29(+0.38%) |
Apr 24, 2020 | 77.49 | 77.64 | 76.75 | 76.89 | 8,019,032 | -0.51(-0.66%) |
Apr 23, 2020 | 77.69 | 77.98 | 77.18 | 77.40 | 11,523,931 | -0.14(-0.18%) |
Apr 22, 2020 | 77.57 | 77.79 | 77.30 | 77.54 | 7,119,801 | +0.76(+0.98%) |
Apr 21, 2020 | 77.43 | 77.50 | 76.67 | 76.79 | 17,689,070 | -1.66(-2.12%) |
Apr 20, 2020 | 78.90 | 79.29 | 78.24 | 78.45 | 10,361,582 | -1.23(-1.55%) |
Apr 17, 2020 | 79.81 | 79.89 | 79.36 | 79.68 | 9,304,666 | +0.41(+0.52%) |
Apr 16, 2020 | 79.17 | 79.32 | 78.45 | 79.27 | 7,538,883 | -0.06(-0.07%) |
Apr 15, 2020 | 78.86 | 79.39 | 78.51 | 79.32 | 12,989,840 | -0.78(-0.97%) |
Apr 14, 2020 | 80.53 | 80.61 | 79.56 | 80.10 | 12,883,226 | +0.20(+0.25%) |
Apr 13, 2020 | 80.55 | 80.59 | 78.92 | 79.91 | 11,559,023 | -0.98(-1.21%) |
Apr 09, 2020 | 79.99 | 82.35 | 79.58 | 80.88 | 18,202,192 | +5.09(+6.71%) |
Apr 08, 2020 | 74.50 | 76.10 | 74.44 | 75.80 | 7,981,332 | +1.70(+2.29%) |
Apr 07, 2020 | 74.86 | 75.16 | 73.79 | 74.10 | 8,807,286 | +0.25(+0.34%) |
Apr 06, 2020 | 73.44 | 73.97 | 73.22 | 73.85 | 9,286,793 | +1.80(+2.50%) |
Apr 03, 2020 | 73.54 | 73.60 | 71.78 | 72.05 | 9,594,062 | -1.44(-1.96%) |
Apr 02, 2020 | 73.02 | 74.74 | 72.65 | 73.49 | 8,006,217 | +0.49(+0.68%) |
Apr 01, 2020 | 73.75 | 73.75 | 72.76 | 73.00 | 8,464,971 | -2.03(-2.71%) |
Mar 31, 2020 | 75.09 | 75.63 | 74.89 | 75.03 | 8,545,202 | -0.48(-0.64%) |
Mar 30, 2020 | 74.86 | 76.02 | 74.43 | 75.51 | 9,752,407 | +0.77(+1.03%) |
Mar 27, 2020 | 73.11 | 76.01 | 72.86 | 74.74 | 33,961,596 | +0.48(+0.65%) |
Mar 26, 2020 | 71.55 | 74.32 | 71.55 | 74.26 | 14,056,784 | +2.96(+4.15%) |
Mar 25, 2020 | 69.76 | 73.12 | 69.76 | 71.30 | 13,188,201 | +1.65(+2.36%) |
Mar 24, 2020 | 68.35 | 69.83 | 68.10 | 69.65 | 14,538,843 | +2.68(+4.00%) |
Mar 23, 2020 | 68.55 | 68.64 | 65.87 | 66.98 | 7,348,036 | -1.24(-1.82%) |
Mar 20, 2020 | 69.80 | 70.36 | 68.01 | 68.22 | 7,210,120 | -1.53(-2.19%) |
Mar 19, 2020 | 70.10 | 71.09 | 69.33 | 69.75 | 10,632,339 | -1.62(-2.27%) |
Mar 18, 2020 | 72.40 | 73.16 | 70.16 | 71.37 | 8,709,339 | -3.18(-4.27%) |
Mar 17, 2020 | 74.02 | 76.73 | 73.07 | 74.55 | 15,213,707 | +0.53(+0.72%) |
Mar 16, 2020 | 74.04 | 76.01 | 72.08 | 74.02 | 12,463,746 | -4.52(-5.76%) |
Mar 13, 2020 | 76.62 | 78.59 | 76.62 | 78.55 | 14,363,797 | +2.45(+3.22%) |
Mar 12, 2020 | 74.90 | 78.75 | 74.69 | 76.10 | 15,774,190 | -3.22(-4.05%) |
Mar 11, 2020 | 80.17 | 80.21 | 78.67 | 79.31 | 17,889,464 | -1.79(-2.21%) |
Mar 10, 2020 | 80.90 | 81.45 | 79.67 | 81.10 | 21,711,138 | +1.34(+1.68%) |
Mar 09, 2020 | 81.18 | 81.18 | 78.07 | 79.77 | 21,936,796 | -3.90(-4.66%) |
Mar 06, 2020 | 83.30 | 83.79 | 82.98 | 83.66 | 19,233,764 | -1.08(-1.27%) |
Mar 05, 2020 | 85.17 | 85.23 | 84.56 | 84.74 | 19,766,538 | -1.11(-1.29%) |
Mar 04, 2020 | 85.24 | 85.91 | 85.23 | 85.85 | 15,921,269 | +1.12(+1.33%) |
Mar 03, 2020 | 85.03 | 85.83 | 84.45 | 84.72 | 27,164,826 | -0.34(-0.40%) |
Mar 02, 2020 | 84.22 | 85.11 | 83.91 | 85.06 | 23,630,390 | +0.74(+0.88%) |
Feb 28, 2020 | 82.89 | 84.50 | 82.71 | 84.32 | 34,518,564 | +0.28(+0.33%) |
Feb 27, 2020 | 84.58 | 85.08 | 83.90 | 84.05 | 30,921,728 | -1.21(-1.41%) |
Feb 26, 2020 | 85.34 | 85.64 | 84.99 | 85.25 | 27,121,498 | +0.09(+0.11%) |
Feb 25, 2020 | 86.18 | 86.19 | 85.10 | 85.16 | 29,248,370 | -0.68(-0.79%) |
Feb 24, 2020 | 85.98 | 86.05 | 85.66 | 85.84 | 20,569,824 | -0.94(-1.08%) |
Feb 21, 2020 | 86.84 | 86.85 | 86.63 | 86.78 | 9,321,353 | -0.09(-0.10%) |
Feb 20, 2020 | 86.80 | 86.90 | 86.54 | 86.86 | 8,687,892 | +0.12(+0.14%) |
Feb 19, 2020 | 86.70 | 86.82 | 86.70 | 86.74 | 5,275,085 | +0.07(+0.08%) |
Feb 18, 2020 | 86.79 | 86.82 | 86.60 | 86.67 | 6,482,012 | -0.17(-0.19%) |
Feb 14, 2020 | 86.81 | 86.89 | 86.78 | 86.84 | 7,640,642 | +0.04(+0.05%) |
Feb 13, 2020 | 86.71 | 86.84 | 86.65 | 86.80 | 11,028,217 | +0.00(+0.00%) |
Feb 12, 2020 | 86.69 | 86.83 | 86.63 | 86.80 | 7,577,379 | +0.24(+0.28%) |
Feb 11, 2020 | 86.63 | 86.65 | 86.51 | 86.56 | 10,576,682 | +0.03(+0.04%) |
Feb 10, 2020 | 86.38 | 86.56 | 86.32 | 86.52 | 8,462,549 | +0.13(+0.15%) |
Feb 07, 2020 | 86.48 | 86.50 | 86.34 | 86.40 | 10,055,593 | -0.13(-0.15%) |
Feb 06, 2020 | 86.48 | 86.57 | 86.33 | 86.52 | 8,074,231 | +0.03(+0.04%) |
Feb 05, 2020 | 86.33 | 86.51 | 86.31 | 86.49 | 11,751,850 | +0.34(+0.39%) |
Feb 04, 2020 | 85.93 | 86.17 | 85.92 | 86.15 | 12,676,442 | +0.53(+0.62%) |
Feb 03, 2020 | 85.70 | 85.89 | 85.60 | 85.62 | 12,179,478 | +0.04(+0.04%) |
Jan 31, 2020 | 85.86 | 85.87 | 85.48 | 85.59 | 12,023,395 | -0.40(-0.47%) |
Jan 30, 2020 | 85.67 | 86.00 | 85.59 | 85.99 | 14,226,643 | +0.12(+0.14%) |
Jan 29, 2020 | 86.02 | 86.05 | 85.86 | 85.87 | 6,375,114 | +0.00(+0.00%) |
Jan 28, 2020 | 85.59 | 85.99 | 85.42 | 85.87 | 11,692,759 | +0.73(+0.86%) |
Jan 27, 2020 | 85.27 | 85.39 | 85.04 | 85.14 | 12,604,911 | -0.65(-0.76%) |
Jan 24, 2020 | 86.13 | 86.13 | 85.74 | 85.79 | 14,736,058 | -0.34(-0.39%) |
Jan 23, 2020 | 86.28 | 86.28 | 86.11 | 86.13 | 8,064,743 | -0.27(-0.32%) |
Jan 22, 2020 | 86.37 | 86.46 | 86.32 | 86.40 | 4,671,201 | +0.13(+0.15%) |
Jan 21, 2020 | 86.46 | 86.49 | 86.26 | 86.27 | 5,501,425 | -0.20(-0.24%) |
Jan 17, 2020 | 86.53 | 86.60 | 86.45 | 86.47 | 5,218,041 | -0.05(-0.06%) |
Jan 16, 2020 | 86.56 | 86.60 | 86.47 | 86.53 | 4,275,202 | +0.05(+0.06%) |
Jan 15, 2020 | 86.48 | 86.60 | 86.46 | 86.47 | 6,164,206 | +0.04(+0.05%) |
Jan 14, 2020 | 86.43 | 86.56 | 86.39 | 86.43 | 6,447,883 | -0.04(-0.05%) |
Jan 13, 2020 | 86.48 | 86.51 | 86.43 | 86.47 | 5,180,850 | +0.03(+0.04%) |
Jan 10, 2020 | 86.44 | 86.47 | 86.37 | 86.44 | 5,696,566 | +0.03(+0.04%) |
Jan 09, 2020 | 86.29 | 86.43 | 86.25 | 86.41 | 3,382,079 | +0.20(+0.23%) |
Jan 08, 2020 | 86.16 | 86.29 | 86.11 | 86.21 | 7,224,113 | +0.07(+0.08%) |
Jan 07, 2020 | 86.20 | 86.22 | 86.12 | 86.14 | 4,922,627 | -0.06(-0.07%) |
Jan 06, 2020 | 86.18 | 86.21 | 86.08 | 86.21 | 5,384,543 | -0.05(-0.06%) |
Jan 03, 2020 | 86.16 | 86.30 | 86.07 | 86.26 | 6,120,945 | -0.06(-0.07%) |
Jan 02, 2020 | 86.18 | 86.32 | 86.10 | 86.32 | 6,799,032 | +0.35(+0.40%) |
Dec 31, 2019 | 85.88 | 85.99 | 85.85 | 85.98 | 6,147,190 | +0.06(+0.07%) |
Dec 30, 2019 | 86.06 | 86.06 | 85.84 | 85.92 | 5,509,732 | -0.07(-0.08%) |
Dec 27, 2019 | 86.08 | 86.08 | 85.93 | 85.99 | 1,616,743 | -0.04(-0.05%) |
Dec 26, 2019 | 85.97 | 86.03 | 85.93 | 86.03 | 2,377,451 | +0.13(+0.16%) |
Dec 24, 2019 | 85.85 | 85.89 | 85.79 | 85.89 | 842,515 | +0.07(+0.08%) |
Dec 23, 2019 | 85.80 | 85.85 | 85.78 | 85.82 | 2,912,112 | +0.05(+0.05%) |
Dec 20, 2019 | 86.01 | 86.05 | 85.75 | 85.78 | 8,109,450 | -0.15(-0.18%) |
Dec 19, 2019 | 85.93 | 85.94 | 85.77 | 85.93 | 6,133,348 | +0.00(+0.00%) |
Dec 18, 2019 | 85.82 | 85.96 | 85.81 | 85.93 | 8,891,935 | +0.16(+0.18%) |
Dec 17, 2019 | 85.54 | 85.78 | 85.54 | 85.77 | 10,634,043 | +0.26(+0.30%) |
Dec 16, 2019 | 85.44 | 85.55 | 85.42 | 85.52 | 7,092,471 | +0.20(+0.23%) |
Dec 13, 2019 | 85.30 | 85.36 | 85.23 | 85.32 | 4,459,196 | +0.08(+0.09%) |
Dec 12, 2019 | 85.06 | 85.30 | 85.05 | 85.24 | 9,112,578 | +0.21(+0.25%) |
Dec 11, 2019 | 84.88 | 85.03 | 84.80 | 85.03 | 4,054,298 | +0.19(+0.22%) |
Dec 10, 2019 | 84.66 | 84.87 | 84.59 | 84.84 | 7,512,447 | +0.22(+0.26%) |
Dec 09, 2019 | 84.65 | 84.67 | 84.62 | 84.62 | 5,262,413 | +0.02(+0.02%) |
Dec 06, 2019 | 84.59 | 84.64 | 84.57 | 84.61 | 4,532,642 | +0.12(+0.14%) |
Dec 05, 2019 | 84.45 | 84.49 | 84.30 | 84.49 | 7,221,578 | +0.08(+0.09%) |
Dec 04, 2019 | 84.19 | 84.41 | 84.15 | 84.41 | 4,328,417 | +0.27(+0.32%) |
Dec 03, 2019 | 84.06 | 84.18 | 83.94 | 84.15 | 7,557,557 | -0.07(-0.08%) |
Dec 02, 2019 | 84.32 | 84.32 | 84.01 | 84.22 | 10,627,974 | -0.07(-0.08%) |
Nov 29, 2019 | 84.40 | 84.44 | 84.26 | 84.29 | 7,131,518 | -0.16(-0.19%) |
Nov 27, 2019 | 84.32 | 84.45 | 84.26 | 84.45 | 4,465,955 | +0.12(+0.15%) |
Nov 26, 2019 | 84.22 | 84.33 | 84.19 | 84.33 | 6,291,360 | +0.13(+0.16%) |
Nov 25, 2019 | 83.98 | 84.22 | 83.98 | 84.19 | 8,866,608 | +0.23(+0.28%) |
Nov 22, 2019 | 83.77 | 83.97 | 83.71 | 83.96 | 5,767,245 | +0.27(+0.33%) |
Nov 21, 2019 | 83.74 | 83.77 | 83.59 | 83.69 | 7,850,443 | +0.00(+0.00%) |
Nov 20, 2019 | 83.75 | 83.89 | 83.64 | 83.69 | 7,660,032 | -0.13(-0.16%) |
Nov 19, 2019 | 84.03 | 84.03 | 83.81 | 83.82 | 5,221,072 | -0.27(-0.32%) |
Nov 18, 2019 | 84.14 | 84.15 | 84.06 | 84.09 | 3,362,538 | -0.08(-0.09%) |
Nov 15, 2019 | 84.08 | 84.20 | 84.04 | 84.17 | 4,156,828 | +0.18(+0.21%) |
Nov 14, 2019 | 84.04 | 84.11 | 83.97 | 83.99 | 4,224,537 | -0.05(-0.06%) |
Nov 13, 2019 | 84.03 | 84.07 | 83.99 | 84.05 | 4,453,366 | -0.09(-0.11%) |
Nov 12, 2019 | 84.12 | 84.17 | 84.05 | 84.14 | 4,272,346 | +0.03(+0.04%) |
Nov 11, 2019 | 84.07 | 84.15 | 84.04 | 84.11 | 2,289,570 | -0.07(-0.08%) |
Nov 08, 2019 | 84.09 | 84.20 | 83.99 | 84.18 | 3,482,146 | +0.05(+0.06%) |
Nov 07, 2019 | 84.19 | 84.28 | 84.11 | 84.12 | 8,298,773 | -0.02(-0.02%) |
Nov 06, 2019 | 84.25 | 84.25 | 84.10 | 84.14 | 5,983,070 | -0.13(-0.16%) |
Nov 05, 2019 | 84.37 | 84.37 | 84.15 | 84.27 | 9,283,127 | -0.07(-0.08%) |
Nov 04, 2019 | 84.33 | 84.40 | 84.30 | 84.34 | 7,076,912 | +0.13(+0.16%) |
Nov 01, 2019 | 83.92 | 84.26 | 83.92 | 84.21 | 8,921,113 | +0.41(+0.49%) |
Oct 31, 2019 | 84.05 | 84.08 | 83.78 | 83.80 | 14,347,172 | -0.29(-0.34%) |
Oct 30, 2019 | 84.27 | 84.27 | 83.98 | 84.08 | 6,809,117 | -0.11(-0.13%) |
Oct 29, 2019 | 84.34 | 84.37 | 84.18 | 84.19 | 4,008,433 | -0.19(-0.22%) |
Oct 28, 2019 | 84.39 | 84.39 | 84.35 | 84.38 | 4,142,458 | +0.06(+0.07%) |
Oct 25, 2019 | 84.22 | 84.33 | 84.21 | 84.32 | 7,047,953 | +0.09(+0.10%) |
Oct 24, 2019 | 84.21 | 84.25 | 84.11 | 84.23 | 9,055,780 | +0.07(+0.08%) |
Oct 23, 2019 | 84.08 | 84.17 | 84.05 | 84.16 | 4,149,086 | +0.08(+0.09%) |
Oct 22, 2019 | 84.09 | 84.13 | 84.01 | 84.08 | 4,862,723 | +0.02(+0.03%) |
Oct 21, 2019 | 84.11 | 84.11 | 84.05 | 84.06 | 4,320,131 | +0.05(+0.06%) |
Oct 18, 2019 | 84.04 | 84.07 | 83.91 | 84.01 | 3,299,519 | +0.01(+0.01%) |
Oct 17, 2019 | 83.99 | 84.05 | 83.95 | 84.01 | 4,652,063 | +0.09(+0.10%) |
Oct 16, 2019 | 83.93 | 83.95 | 83.89 | 83.92 | 5,262,137 | -0.02(-0.03%) |
Oct 15, 2019 | 83.84 | 84.00 | 83.75 | 83.94 | 12,200,052 | +0.14(+0.17%) |
Oct 14, 2019 | 83.74 | 83.84 | 83.66 | 83.80 | 3,599,873 | +0.09(+0.11%) |
Oct 11, 2019 | 83.62 | 83.77 | 83.52 | 83.71 | 9,594,636 | +0.30(+0.36%) |
Oct 10, 2019 | 83.29 | 83.43 | 83.19 | 83.41 | 7,145,456 | +0.21(+0.25%) |
Oct 09, 2019 | 83.22 | 83.34 | 83.20 | 83.20 | 6,367,281 | +0.16(+0.20%) |
Oct 08, 2019 | 83.23 | 83.28 | 83.03 | 83.04 | 11,041,703 | -0.33(-0.40%) |
Oct 07, 2019 | 83.36 | 83.46 | 83.25 | 83.37 | 6,925,605 | -0.04(-0.05%) |
Oct 04, 2019 | 83.22 | 83.42 | 83.18 | 83.41 | 7,012,447 | +0.27(+0.33%) |
Oct 03, 2019 | 83.18 | 83.27 | 82.78 | 83.14 | 16,758,456 | -0.05(-0.06%) |
Oct 02, 2019 | 83.60 | 83.60 | 83.09 | 83.19 | 7,693,481 | -0.46(-0.56%) |
Oct 01, 2019 | 83.85 | 83.90 | 83.60 | 83.65 | 9,081,956 | -0.20(-0.23%) |
Sep 30, 2019 | 83.81 | 83.88 | 83.76 | 83.85 | 6,201,736 | +0.05(+0.06%) |
Sep 27, 2019 | 83.88 | 83.94 | 83.72 | 83.80 | 5,863,321 | -0.12(-0.14%) |
Sep 26, 2019 | 83.99 | 84.00 | 83.78 | 83.92 | 5,440,794 | -0.07(-0.08%) |
Sep 25, 2019 | 83.98 | 84.02 | 83.77 | 83.98 | 6,651,879 | -0.05(-0.06%) |
Sep 24, 2019 | 84.22 | 84.25 | 83.97 | 84.04 | 7,835,157 | -0.09(-0.11%) |
Sep 23, 2019 | 84.12 | 84.20 | 84.08 | 84.13 | 2,870,879 | -0.03(-0.04%) |
Sep 20, 2019 | 84.11 | 84.20 | 84.04 | 84.16 | 6,422,677 | +0.10(+0.12%) |
Sep 19, 2019 | 84.14 | 84.22 | 84.02 | 84.06 | 4,132,942 | -0.10(-0.12%) |
Sep 18, 2019 | 84.18 | 84.24 | 83.89 | 84.16 | 6,262,633 | -0.03(-0.04%) |
Sep 17, 2019 | 84.20 | 84.21 | 84.05 | 84.19 | 8,188,746 | +0.06(+0.07%) |
Sep 16, 2019 | 83.97 | 84.18 | 83.90 | 84.13 | 6,399,124 | +0.27(+0.32%) |
Sep 13, 2019 | 83.95 | 84.02 | 83.83 | 83.86 | 21,898,938 | -0.14(-0.17%) |
Sep 12, 2019 | 84.05 | 84.12 | 83.94 | 84.00 | 7,600,179 | +0.03(+0.04%) |
Sep 11, 2019 | 83.97 | 84.01 | 83.91 | 83.97 | 4,208,689 | +0.00(+0.00%) |
Sep 10, 2019 | 83.99 | 84.06 | 83.88 | 83.97 | 4,943,586 | -0.04(-0.05%) |
Sep 09, 2019 | 83.92 | 84.04 | 83.81 | 84.01 | 9,677,948 | +0.09(+0.11%) |
Sep 06, 2019 | 83.93 | 84.08 | 83.82 | 83.92 | 19,494,860 | +0.15(+0.17%) |
Sep 05, 2019 | 83.64 | 83.92 | 83.59 | 83.77 | 9,485,188 | +0.30(+0.36%) |
Sep 04, 2019 | 83.43 | 83.50 | 83.35 | 83.47 | 4,811,946 | +0.19(+0.23%) |
Sep 03, 2019 | 83.37 | 83.41 | 83.14 | 83.28 | 6,307,845 | -0.25(-0.30%) |
Aug 30, 2019 | 83.71 | 83.72 | 83.38 | 83.52 | 5,962,181 | -0.09(-0.11%) |
Aug 29, 2019 | 83.75 | 83.82 | 83.60 | 83.62 | 3,217,040 | +0.08(+0.10%) |
Aug 28, 2019 | 83.30 | 83.59 | 83.26 | 83.53 | 4,860,580 | +0.21(+0.25%) |
Aug 27, 2019 | 83.52 | 83.55 | 83.18 | 83.33 | 8,531,592 | -0.02(-0.02%) |
Aug 26, 2019 | 83.20 | 83.37 | 83.12 | 83.34 | 6,994,975 | +0.42(+0.51%) |
Aug 23, 2019 | 83.27 | 83.53 | 82.88 | 82.92 | 12,860,110 | -0.42(-0.51%) |
Aug 22, 2019 | 83.24 | 83.41 | 83.12 | 83.34 | 10,732,523 | +0.16(+0.19%) |
Aug 21, 2019 | 83.00 | 83.21 | 82.96 | 83.18 | 9,443,221 | +0.36(+0.44%) |
Aug 20, 2019 | 82.83 | 82.89 | 82.70 | 82.82 | 5,552,613 | +0.04(+0.05%) |
Aug 19, 2019 | 82.73 | 82.81 | 82.66 | 82.78 | 6,236,315 | +0.28(+0.33%) |
Aug 16, 2019 | 82.43 | 82.56 | 82.42 | 82.50 | 6,375,666 | +0.26(+0.32%) |
Aug 15, 2019 | 82.14 | 82.35 | 82.07 | 82.24 | 12,386,025 | +0.29(+0.36%) |
Aug 14, 2019 | 82.30 | 82.34 | 81.93 | 81.95 | 13,789,362 | -0.71(-0.86%) |
Aug 13, 2019 | 82.34 | 82.79 | 82.30 | 82.67 | 10,431,419 | +0.28(+0.34%) |
Aug 12, 2019 | 82.40 | 82.54 | 82.28 | 82.38 | 8,392,967 | -0.21(-0.26%) |
Aug 09, 2019 | 82.56 | 82.73 | 82.47 | 82.60 | 8,712,364 | -0.08(-0.10%) |
Aug 08, 2019 | 82.48 | 82.78 | 82.47 | 82.68 | 14,346,508 | +0.25(+0.30%) |
Aug 07, 2019 | 82.11 | 82.52 | 81.88 | 82.43 | 18,582,390 | +0.02(+0.02%) |
Aug 06, 2019 | 82.30 | 82.49 | 82.04 | 82.42 | 20,387,504 | +0.51(+0.62%) |
Aug 05, 2019 | 82.26 | 82.27 | 81.75 | 81.91 | 25,115,216 | -0.91(-1.09%) |
Aug 02, 2019 | 82.91 | 82.93 | 82.62 | 82.82 | 11,840,337 | -0.16(-0.19%) |
Aug 01, 2019 | 82.98 | 83.37 | 82.94 | 82.98 | 20,070,852 | +0.01(+0.01%) |
Jul 31, 2019 | 83.20 | 83.28 | 82.57 | 82.97 | 14,371,986 | -0.15(-0.17%) |
Jul 30, 2019 | 82.90 | 83.12 | 82.87 | 83.12 | 5,947,229 | +0.02(+0.02%) |
Jul 29, 2019 | 83.20 | 83.20 | 83.03 | 83.10 | 4,994,579 | -0.11(-0.13%) |
Jul 26, 2019 | 83.13 | 83.23 | 83.11 | 83.21 | 5,196,845 | +0.18(+0.22%) |
Jul 25, 2019 | 83.11 | 83.11 | 82.91 | 83.03 | 6,467,369 | -0.06(-0.07%) |
Jul 24, 2019 | 83.02 | 83.11 | 82.99 | 83.09 | 7,566,605 | +0.05(+0.06%) |
Jul 23, 2019 | 82.97 | 83.07 | 82.87 | 83.03 | 7,472,744 | +0.15(+0.18%) |
Jul 22, 2019 | 82.71 | 82.89 | 82.69 | 82.88 | 6,331,930 | +0.27(+0.33%) |
Jul 19, 2019 | 82.76 | 82.78 | 82.61 | 82.61 | 7,368,162 | -0.16(-0.19%) |
Jul 18, 2019 | 82.74 | 82.79 | 82.55 | 82.77 | 8,610,339 | -0.02(-0.02%) |
Jul 17, 2019 | 82.85 | 82.88 | 82.74 | 82.78 | 7,171,035 | -0.03(-0.04%) |
Jul 16, 2019 | 82.96 | 82.97 | 82.75 | 82.81 | 6,424,778 | -0.19(-0.23%) |
Jul 15, 2019 | 82.94 | 83.03 | 82.87 | 83.00 | 4,095,905 | +0.11(+0.14%) |
Jul 12, 2019 | 82.81 | 82.90 | 82.71 | 82.89 | 4,702,013 | +0.07(+0.08%) |
Jul 11, 2019 | 82.99 | 83.00 | 82.70 | 82.82 | 6,107,926 | -0.16(-0.19%) |
Jul 10, 2019 | 82.94 | 83.07 | 82.92 | 82.98 | 8,007,072 | +0.24(+0.29%) |
Jul 09, 2019 | 82.77 | 82.81 | 82.71 | 82.74 | 5,919,546 | -0.11(-0.13%) |
Jul 08, 2019 | 82.94 | 82.94 | 82.81 | 82.85 | 5,346,244 | -0.14(-0.17%) |
Jul 05, 2019 | 83.09 | 83.09 | 82.85 | 82.99 | 6,922,016 | -0.31(-0.37%) |
Jul 03, 2019 | 83.03 | 83.32 | 83.00 | 83.29 | 5,206,398 | +0.29(+0.35%) |
Jul 02, 2019 | 82.86 | 83.08 | 82.86 | 83.00 | 7,564,502 | +0.16(+0.19%) |
Jul 01, 2019 | 83.21 | 83.26 | 82.82 | 82.84 | 13,872,883 | -0.02(-0.02%) |
Jun 28, 2019 | 82.87 | 82.91 | 82.80 | 82.86 | 7,698,156 | +0.05(+0.06%) |
Jun 27, 2019 | 82.70 | 82.86 | 82.70 | 82.81 | 7,643,978 | +0.21(+0.25%) |
Jun 26, 2019 | 82.78 | 82.81 | 82.56 | 82.60 | 8,981,355 | -0.06(-0.07%) |
Jun 25, 2019 | 82.96 | 82.96 | 82.60 | 82.66 | 9,212,564 | -0.30(-0.37%) |
Jun 24, 2019 | 83.03 | 83.05 | 82.97 | 82.97 | 4,802,794 | -0.08(-0.10%) |
Jun 21, 2019 | 83.10 | 83.14 | 83.03 | 83.05 | 6,764,811 | -0.21(-0.25%) |
Jun 20, 2019 | 83.07 | 83.38 | 83.03 | 83.25 | 16,010,544 | +0.46(+0.55%) |
Jun 19, 2019 | 82.41 | 82.84 | 82.26 | 82.80 | 17,226,592 | +0.42(+0.51%) |
Jun 18, 2019 | 82.22 | 82.40 | 82.21 | 82.38 | 9,925,870 | +0.51(+0.62%) |
Jun 17, 2019 | 81.95 | 81.97 | 81.84 | 81.87 | 6,685,115 | -0.11(-0.14%) |
Jun 14, 2019 | 82.00 | 82.05 | 81.92 | 81.98 | 7,039,332 | -0.07(-0.08%) |
Jun 13, 2019 | 81.99 | 82.11 | 81.99 | 82.05 | 4,422,156 | +0.17(+0.20%) |
Jun 12, 2019 | 82.06 | 82.06 | 81.88 | 81.89 | 5,300,368 | -0.20(-0.24%) |
Jun 11, 2019 | 82.19 | 82.27 | 81.96 | 82.08 | 13,251,352 | +0.13(+0.16%) |
Jun 10, 2019 | 81.89 | 82.05 | 81.89 | 81.95 | 9,831,259 | +0.11(+0.13%) |
Jun 07, 2019 | 81.70 | 81.87 | 81.64 | 81.85 | 13,201,854 | +0.27(+0.33%) |
Jun 06, 2019 | 81.36 | 81.66 | 81.29 | 81.58 | 8,244,538 | +0.21(+0.25%) |
Jun 05, 2019 | 81.27 | 81.40 | 81.15 | 81.38 | 14,540,089 | +0.21(+0.25%) |
Jun 04, 2019 | 80.80 | 81.17 | 80.77 | 81.17 | 13,476,507 | +0.73(+0.91%) |