Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 96.56 | 96.70 | 96.53 | 96.69 | 4,420 | +0.14(+0.14%) |
Jul 29, 2021 | 96.56 | 96.57 | 96.55 | 96.55 | 342 | -0.06(-0.06%) |
Jul 28, 2021 | 96.61 | 96.62 | 96.60 | 96.61 | 331 | +0.04(+0.04%) |
Jul 27, 2021 | 96.57 | 96.58 | 96.56 | 96.57 | 368 | +0.03(+0.03%) |
Jul 26, 2021 | 96.53 | 96.55 | 96.52 | 96.54 | 343 | +0.29(+0.30%) |
Jul 25, 2021 | 96.31 | 96.27 | 96.25 | 96.25 | 108 | -0.10(-0.10%) |
Jul 23, 2021 | 96.40 | 96.44 | 96.31 | 96.35 | 2,758 | -0.06(-0.06%) |
Jul 22, 2021 | 96.40 | 96.41 | 96.39 | 96.40 | 361 | +0.05(+0.05%) |
Jul 21, 2021 | 96.36 | 96.37 | 96.35 | 96.36 | 381 | +0.03(+0.03%) |
Jul 20, 2021 | 96.34 | 96.34 | 96.32 | 96.33 | 365 | +0.02(+0.03%) |
Jul 19, 2021 | 96.30 | 96.31 | 96.29 | 96.31 | 349 | +0.26(+0.27%) |
Jul 18, 2021 | 96.12 | 96.09 | 96.05 | 96.05 | 121 | -0.17(-0.17%) |
Jul 16, 2021 | 96.19 | 96.22 | 96.17 | 96.21 | 4,195 | +0.03(+0.03%) |
Jul 15, 2021 | 96.19 | 96.19 | 96.17 | 96.18 | 360 | +0.03(+0.03%) |
Jul 14, 2021 | 96.15 | 96.16 | 96.14 | 96.15 | 355 | +0.03(+0.03%) |
Jul 13, 2021 | 96.14 | 96.13 | 96.11 | 96.12 | 362 | +0.04(+0.04%) |
Jul 12, 2021 | 96.09 | 96.10 | 96.08 | 96.09 | 366 | +0.30(+0.31%) |
Jul 11, 2021 | 95.83 | 95.79 | 95.77 | 95.79 | 101 | -0.19(-0.20%) |
Jul 09, 2021 | 95.98 | 95.99 | 95.88 | 95.98 | 4,090 | -0.00(-0.00%) |
Jul 08, 2021 | 95.98 | 95.99 | 95.97 | 95.98 | 358 | +0.04(+0.04%) |
Jul 07, 2021 | 95.95 | 95.94 | 95.93 | 95.94 | 374 | +0.03(+0.03%) |
Jul 06, 2021 | 95.91 | 95.92 | 95.90 | 95.91 | 368 | +0.03(+0.04%) |
Jul 05, 2021 | 95.89 | 95.89 | 95.87 | 95.88 | 361 | +0.44(+0.46%) |
Jul 04, 2021 | 95.45 | 95.44 | 95.39 | 95.44 | 91 | -0.35(-0.37%) |
Jul 02, 2021 | 95.76 | 95.80 | 95.67 | 95.79 | 4,206 | +0.02(+0.02%) |
Jul 01, 2021 | 95.76 | 95.77 | 95.76 | 95.77 | 234 | +0.07(+0.07%) |
Jun 30, 2021 | 95.70 | 95.71 | 95.69 | 95.70 | 364 | +0.09(+0.10%) |
Jun 29, 2021 | 95.69 | 95.62 | 95.60 | 95.61 | 359 | +0.10(+0.10%) |
Jun 28, 2021 | 95.60 | 95.53 | 95.51 | 95.51 | 343 | +0.06(+0.06%) |
Jun 27, 2021 | 95.56 | 95.49 | 95.46 | 95.46 | 190 | -0.06(-0.07%) |
Jun 25, 2021 | 95.47 | 95.60 | 95.46 | 95.52 | 4,055 | +0.06(+0.06%) |
Jun 24, 2021 | 95.47 | 95.48 | 95.46 | 95.46 | 340 | +0.01(+0.01%) |
Jun 23, 2021 | 95.45 | 95.46 | 95.44 | 95.45 | 357 | +0.04(+0.04%) |
Jun 22, 2021 | 95.41 | 95.42 | 95.40 | 95.41 | 355 | +0.12(+0.12%) |
Jun 21, 2021 | 95.29 | 95.30 | 95.28 | 95.29 | 372 | -0.00(-0.00%) |
Jun 20, 2021 | 95.41 | 95.37 | 95.30 | 95.30 | 125 | -0.09(-0.09%) |
Jun 18, 2021 | 95.36 | 95.39 | 95.27 | 95.38 | 4,325 | +0.03(+0.03%) |
Jun 17, 2021 | 95.36 | 95.36 | 95.34 | 95.35 | 335 | +0.04(+0.04%) |
Jun 16, 2021 | 95.31 | 95.32 | 95.30 | 95.31 | 379 | +0.12(+0.12%) |
Jun 15, 2021 | 95.19 | 95.20 | 95.18 | 95.20 | 344 | -0.05(-0.05%) |
Jun 14, 2021 | 95.25 | 95.25 | 95.24 | 95.25 | 324 | +0.12(+0.13%) |
Jun 13, 2021 | 95.16 | 95.15 | 95.11 | 95.12 | 108 | -0.01(-0.01%) |
Jun 11, 2021 | 95.09 | 95.14 | 95.01 | 95.13 | 4,209 | +0.05(+0.06%) |
Jun 10, 2021 | 95.09 | 95.10 | 95.08 | 95.08 | 325 | +0.03(+0.03%) |
Jun 09, 2021 | 95.05 | 95.06 | 95.04 | 95.05 | 309 | +0.13(+0.14%) |
Jun 08, 2021 | 94.93 | 94.93 | 94.92 | 94.92 | 327 | +0.03(+0.03%) |
Jun 07, 2021 | 94.90 | 94.91 | 94.88 | 94.89 | 369 | +0.09(+0.09%) |
Jun 06, 2021 | 94.84 | 94.81 | 94.80 | 94.80 | 117 | +0.02(+0.02%) |
Jun 04, 2021 | 94.73 | 94.87 | 94.71 | 94.79 | 4,316 | +0.06(+0.06%) |
Jun 03, 2021 | 94.73 | 94.73 | 94.72 | 94.73 | 339 | -0.05(-0.05%) |
Jun 02, 2021 | 94.77 | 94.78 | 94.76 | 94.77 | 329 | +0.13(+0.14%) |
Jun 01, 2021 | 94.65 | 94.65 | 94.64 | 94.64 | 316 | +0.04(+0.04%) |
May 31, 2021 | 94.60 | 94.62 | 94.59 | 94.61 | 338 | +0.07(+0.07%) |
May 30, 2021 | 94.53 | 94.55 | 94.52 | 94.54 | 102 | -0.02(-0.02%) |
May 28, 2021 | 94.44 | 94.57 | 94.43 | 94.56 | 4,131 | +0.11(+0.12%) |
May 27, 2021 | 94.44 | 94.45 | 94.44 | 94.45 | 337 | -0.03(-0.03%) |
May 26, 2021 | 94.48 | 94.49 | 94.47 | 94.48 | 368 | +0.26(+0.27%) |
May 25, 2021 | 94.20 | 94.22 | 94.20 | 94.22 | 340 | +0.02(+0.02%) |
May 24, 2021 | 94.19 | 94.20 | 94.18 | 94.20 | 323 | +0.01(+0.01%) |
May 23, 2021 | 94.25 | 94.24 | 94.19 | 94.19 | 104 | -0.00(-0.00%) |
May 21, 2021 | 94.25 | 94.28 | 94.15 | 94.20 | 4,168 | -0.05(-0.05%) |
May 20, 2021 | 94.25 | 94.25 | 94.23 | 94.24 | 348 | +0.04(+0.04%) |
May 19, 2021 | 94.20 | 94.21 | 94.19 | 94.21 | 362 | +0.13(+0.13%) |
May 18, 2021 | 94.12 | 94.08 | 94.07 | 94.08 | 327 | +0.02(+0.02%) |
May 17, 2021 | 94.05 | 94.06 | 94.04 | 94.06 | 345 | +0.15(+0.16%) |
May 16, 2021 | 93.94 | 93.95 | 93.91 | 93.91 | 139 | -0.04(-0.04%) |
May 14, 2021 | 94.02 | 94.05 | 93.94 | 93.95 | 4,125 | -0.06(-0.06%) |
May 13, 2021 | 94.02 | 94.02 | 94.01 | 94.01 | 328 | +0.05(+0.05%) |
May 12, 2021 | 93.98 | 93.99 | 93.97 | 93.97 | 314 | +0.08(+0.08%) |
May 11, 2021 | 93.86 | 93.90 | 93.86 | 93.89 | 304 | +0.05(+0.06%) |
May 10, 2021 | 93.83 | 93.84 | 93.83 | 93.84 | 357 | +0.87(+0.93%) |
May 09, 2021 | 93.07 | 93.01 | 92.96 | 92.97 | 104 | -0.86(-0.92%) |
May 07, 2021 | 93.79 | 93.84 | 93.72 | 93.83 | 4,169 | +0.04(+0.05%) |
May 06, 2021 | 93.79 | 93.80 | 93.78 | 93.79 | 354 | +0.13(+0.13%) |
May 05, 2021 | 93.71 | 93.67 | 93.66 | 93.66 | 326 | -0.06(-0.06%) |
May 04, 2021 | 93.71 | 93.72 | 93.70 | 93.72 | 321 | +0.04(+0.05%) |
May 03, 2021 | 93.67 | 93.67 | 93.66 | 93.67 | 336 | -0.16(-0.17%) |
May 02, 2021 | 93.84 | 93.85 | 93.79 | 93.83 | 108 | +0.36(+0.38%) |
Apr 30, 2021 | 93.49 | 93.59 | 93.42 | 93.48 | 4,033 | -0.01(-0.01%) |
Apr 29, 2021 | 93.49 | 93.50 | 93.48 | 93.49 | 323 | +0.06(+0.07%) |
Apr 28, 2021 | 93.42 | 93.44 | 93.41 | 93.42 | 344 | +0.09(+0.10%) |
Apr 27, 2021 | 93.33 | 93.34 | 93.32 | 93.33 | 346 | +0.06(+0.07%) |
Apr 26, 2021 | 93.28 | 93.28 | 93.26 | 93.27 | 339 | +0.10(+0.10%) |
Apr 25, 2021 | 93.18 | 93.18 | 93.15 | 93.18 | 135 | +0.05(+0.06%) |
Apr 23, 2021 | 93.07 | 93.13 | 92.99 | 93.12 | 4,053 | +0.05(+0.05%) |
Apr 22, 2021 | 93.07 | 93.08 | 93.06 | 93.07 | 334 | +0.13(+0.14%) |
Apr 21, 2021 | 92.94 | 92.95 | 92.93 | 92.94 | 319 | -0.03(-0.03%) |
Apr 20, 2021 | 92.97 | 92.98 | 92.95 | 92.97 | 340 | +0.05(+0.05%) |
Apr 19, 2021 | 92.92 | 92.93 | 92.91 | 92.93 | 316 | +0.14(+0.15%) |
Apr 18, 2021 | 92.86 | 92.88 | 92.77 | 92.79 | 138 | -0.00(-0.00%) |
Apr 16, 2021 | 92.73 | 92.80 | 92.64 | 92.79 | 3,922 | +0.07(+0.08%) |
Apr 15, 2021 | 92.73 | 92.73 | 92.71 | 92.72 | 316 | +0.05(+0.06%) |
Apr 14, 2021 | 92.66 | 92.67 | 92.66 | 92.66 | 333 | +0.04(+0.05%) |
Apr 13, 2021 | 92.62 | 92.63 | 92.61 | 92.62 | 357 | +0.05(+0.05%) |
Apr 12, 2021 | 92.57 | 92.58 | 92.56 | 92.57 | 350 | +0.46(+0.50%) |
Apr 11, 2021 | 92.23 | 92.23 | 92.11 | 92.11 | 119 | -0.24(-0.26%) |
Apr 09, 2021 | 92.30 | 92.44 | 92.18 | 92.35 | 3,902 | +0.06(+0.06%) |
Apr 08, 2021 | 92.30 | 92.31 | 92.28 | 92.29 | 322 | +0.05(+0.05%) |
Apr 07, 2021 | 92.24 | 92.26 | 92.23 | 92.24 | 304 | -0.04(-0.04%) |
Apr 06, 2021 | 92.27 | 92.29 | 92.27 | 92.28 | 116 | +0.97(+1.07%) |
Apr 05, 2021 | 91.33 | 91.33 | 91.31 | 91.31 | 99 | -0.42(-0.45%) |
Apr 04, 2021 | 91.80 | 91.80 | 91.71 | 91.72 | 111 | +0.01(+0.01%) |
Apr 02, 2021 | 91.66 | 91.75 | 91.56 | 91.72 | 2,274 | +0.07(+0.08%) |
Apr 01, 2021 | 91.66 | 91.66 | 91.62 | 91.64 | 306 | -0.33(-0.36%) |
Mar 31, 2021 | 91.98 | 91.99 | 91.97 | 91.98 | 352 | +0.03(+0.03%) |
Mar 30, 2021 | 91.95 | 91.95 | 91.94 | 91.95 | 337 | +0.05(+0.05%) |
Mar 29, 2021 | 91.91 | 91.92 | 91.89 | 91.90 | 339 | -0.01(-0.01%) |
Mar 28, 2021 | 91.91 | 91.91 | 91.88 | 91.91 | 109 | +0.06(+0.06%) |
Mar 26, 2021 | 91.70 | 91.86 | 91.66 | 91.85 | 4,110 | +0.14(+0.15%) |
Mar 25, 2021 | 91.70 | 91.71 | 91.69 | 91.71 | 393 | +0.27(+0.29%) |
Mar 24, 2021 | 91.44 | 91.45 | 91.43 | 91.44 | 353 | -0.11(-0.12%) |
Mar 23, 2021 | 91.56 | 91.56 | 91.55 | 91.55 | 340 | -0.01(-0.01%) |
Mar 22, 2021 | 91.56 | 91.58 | 91.55 | 91.56 | 341 | +0.17(+0.18%) |
Mar 21, 2021 | 90.94 | 91.48 | 90.94 | 91.39 | 147 | +0.12(+0.13%) |
Mar 19, 2021 | 91.28 | 91.36 | 91.20 | 91.28 | 3,330 | -0.01(-0.01%) |
Mar 18, 2021 | 91.28 | 91.29 | 91.27 | 91.29 | 361 | +0.08(+0.09%) |
Mar 17, 2021 | 91.20 | 91.21 | 91.19 | 91.20 | 364 | +0.07(+0.08%) |
Mar 16, 2021 | 91.14 | 91.14 | 91.12 | 91.13 | 351 | +0.07(+0.08%) |
Mar 15, 2021 | 91.06 | 91.07 | 91.05 | 91.06 | 341 | +0.59(+0.65%) |
Mar 14, 2021 | 90.51 | 90.51 | 90.45 | 90.47 | 105 | -0.31(-0.34%) |
Mar 12, 2021 | 90.78 | 90.86 | 90.72 | 90.78 | 4,075 | +0.01(+0.01%) |
Mar 11, 2021 | 90.78 | 90.79 | 90.76 | 90.77 | 203 | +0.06(+0.07%) |
Mar 10, 2021 | 90.70 | 90.72 | 90.70 | 90.71 | 205 | +0.14(+0.16%) |
Mar 09, 2021 | 90.57 | 90.57 | 90.56 | 90.57 | 198 | +0.08(+0.09%) |
Mar 08, 2021 | 90.49 | 90.50 | 90.48 | 90.48 | 187 | +0.25(+0.28%) |
Mar 07, 2021 | 90.31 | 90.31 | 90.23 | 90.23 | 61 | -0.05(-0.05%) |
Mar 05, 2021 | 90.29 | 90.37 | 90.26 | 90.28 | 4,332 | -0.02(-0.02%) |
Mar 04, 2021 | 90.29 | 90.30 | 90.28 | 90.30 | 240 | +0.07(+0.08%) |
Mar 03, 2021 | 90.22 | 90.23 | 90.21 | 90.22 | 193 | +0.07(+0.08%) |
Mar 02, 2021 | 90.15 | 90.15 | 90.14 | 90.15 | 207 | +0.08(+0.09%) |
Mar 01, 2021 | 90.08 | 90.08 | 90.07 | 90.07 | 185 | +0.27(+0.30%) |
Feb 28, 2021 | 89.87 | 89.87 | 89.80 | 89.80 | 80 | -0.02(-0.02%) |
Feb 26, 2021 | 89.75 | 89.83 | 89.74 | 89.82 | 4,284 | +0.07(+0.08%) |
Feb 25, 2021 | 89.75 | 89.76 | 89.75 | 89.75 | 82 | +0.09(+0.10%) |
Feb 24, 2021 | 89.67 | 89.68 | 89.66 | 89.66 | 115 | +0.21(+0.24%) |
Feb 23, 2021 | 89.45 | 89.45 | 89.44 | 89.45 | 193 | +0.02(+0.02%) |
Feb 22, 2021 | 89.43 | 89.44 | 89.42 | 89.43 | 192 | +0.33(+0.37%) |
Feb 21, 2021 | 89.22 | 89.22 | 89.10 | 89.11 | 70 | +0.05(+0.05%) |
Feb 19, 2021 | 89.05 | 89.16 | 88.99 | 89.06 | 3,518 | +0.02(+0.02%) |
Feb 18, 2021 | 89.05 | 89.06 | 89.04 | 89.04 | 181 | +0.11(+0.12%) |
Feb 17, 2021 | 88.94 | 88.94 | 88.93 | 88.94 | 121 | +0.49(+0.55%) |
Feb 16, 2021 | 88.45 | 88.46 | 88.44 | 88.45 | 205 | +0.00(+0.00%) |
Feb 15, 2021 | 88.45 | 88.45 | 88.44 | 88.45 | 200 | +0.02(+0.02%) |
Feb 14, 2021 | 88.45 | 88.45 | 88.42 | 88.43 | 174 | -0.02(-0.02%) |
Feb 12, 2021 | 88.44 | 88.54 | 88.42 | 88.45 | 3,804 | +0.01(+0.01%) |
Feb 11, 2021 | 88.44 | 88.45 | 88.43 | 88.44 | 205 | +0.08(+0.09%) |
Feb 10, 2021 | 88.36 | 88.36 | 88.35 | 88.36 | 179 | +0.09(+0.11%) |
Feb 09, 2021 | 88.27 | 88.27 | 88.26 | 88.26 | 217 | +0.11(+0.12%) |
Feb 08, 2021 | 88.16 | 88.17 | 88.16 | 88.16 | 210 | +0.26(+0.29%) |
Feb 07, 2021 | 87.95 | 87.97 | 87.90 | 87.90 | 88 | -0.02(-0.02%) |
Feb 05, 2021 | 87.91 | 88.00 | 87.82 | 87.92 | 3,909 | +0.01(+0.01%) |
Feb 04, 2021 | 87.91 | 87.91 | 87.90 | 87.91 | 187 | +0.10(+0.12%) |
Feb 03, 2021 | 87.80 | 87.81 | 87.79 | 87.80 | 204 | +0.10(+0.11%) |
Feb 02, 2021 | 87.70 | 87.71 | 87.69 | 87.70 | 212 | +0.11(+0.13%) |
Feb 01, 2021 | 87.60 | 87.61 | 87.59 | 87.59 | 201 | +0.50(+0.58%) |
Jan 31, 2021 | 87.11 | 87.11 | 87.06 | 87.09 | 92 | -0.21(-0.24%) |
Jan 29, 2021 | 87.14 | 87.32 | 87.13 | 87.30 | 4,346 | +0.16(+0.19%) |
Jan 28, 2021 | 87.14 | 87.14 | 87.14 | 87.14 | 200 | +0.03(+0.03%) |
Jan 27, 2021 | 87.11 | 87.11 | 87.10 | 87.11 | 225 | +0.17(+0.20%) |
Jan 26, 2021 | 86.93 | 86.94 | 86.92 | 86.94 | 202 | +0.10(+0.12%) |
Jan 25, 2021 | 86.84 | 86.84 | 86.83 | 86.83 | 225 | +0.33(+0.38%) |
Jan 24, 2021 | 86.48 | 86.50 | 86.47 | 86.50 | 57 | +0.01(+0.01%) |
Jan 22, 2021 | 86.42 | 86.56 | 86.35 | 86.49 | 3,975 | +0.06(+0.07%) |
Jan 21, 2021 | 86.42 | 86.43 | 86.42 | 86.43 | 209 | +0.09(+0.10%) |
Jan 20, 2021 | 86.34 | 86.34 | 86.34 | 0 | +0.14(+0.16%) | |
Jan 19, 2021 | 86.19 | 86.21 | 86.19 | 86.20 | 218 | +0.13(+0.15%) |
Jan 18, 2021 | 86.07 | 86.07 | 86.05 | 86.07 | 169 | +0.19(+0.22%) |
Jan 17, 2021 | 85.91 | 85.91 | 85.86 | 85.88 | 86 | +0.15(+0.17%) |
Jan 15, 2021 | 85.64 | 85.74 | 85.50 | 85.73 | 4,106 | +0.09(+0.11%) |
Jan 14, 2021 | 85.64 | 85.64 | 85.64 | 85.64 | 207 | +0.10(+0.11%) |
Jan 13, 2021 | 85.55 | 85.57 | 85.55 | 85.55 | 211 | +0.08(+0.10%) |
Jan 12, 2021 | 85.46 | 85.47 | 85.45 | 85.46 | 227 | +0.15(+0.17%) |
Jan 11, 2021 | 85.30 | 85.31 | 85.30 | 85.31 | 240 | +0.18(+0.21%) |
Jan 10, 2021 | 85.10 | 85.14 | 85.09 | 85.14 | 32 | +0.02(+0.03%) |
Jan 08, 2021 | 84.92 | 85.13 | 84.90 | 85.11 | 4,631 | +0.18(+0.22%) |
Jan 07, 2021 | 84.92 | 84.93 | 84.90 | 84.93 | 239 | +0.03(+0.03%) |
Jan 06, 2021 | 84.91 | 84.93 | 84.89 | 84.90 | 231 | +0.11(+0.13%) |
Jan 05, 2021 | 84.79 | 84.80 | 84.79 | 84.79 | 225 | +0.18(+0.22%) |
Jan 04, 2021 | 84.62 | 84.62 | 84.61 | 84.61 | 228 | +0.26(+0.31%) |
Jan 03, 2021 | 84.37 | 84.37 | 84.32 | 84.34 | 90 | +0.27(+0.32%) |
Dec 31, 2020 | 84.15 | 84.15 | 84.07 | 84.08 | 1,644 | -0.06(-0.08%) |
Dec 30, 2020 | 84.15 | 84.15 | 84.14 | 84.14 | 85 | +0.12(+0.14%) |
Dec 29, 2020 | 84.02 | 84.03 | 84.02 | 84.02 | 199 | +0.19(+0.22%) |
Dec 28, 2020 | 83.83 | 83.84 | 83.83 | 83.84 | 217 | +0.55(+0.66%) |
Dec 27, 2020 | 83.26 | 83.29 | 83.26 | 83.29 | 18 | +0.03(+0.03%) |
Dec 25, 2020 | 83.27 | 83.54 | 83.23 | 83.26 | 676 | -0.01(-0.01%) |
Dec 24, 2020 | 83.27 | 83.27 | 83.27 | 83.27 | 43 | -0.08(-0.10%) |
Dec 23, 2020 | 83.35 | 83.36 | 83.34 | 83.35 | 215 | +0.11(+0.13%) |
Dec 22, 2020 | 83.25 | 83.25 | 83.24 | 83.24 | 114 | +0.16(+0.20%) |
Dec 21, 2020 | 83.08 | 83.08 | 83.07 | 83.08 | 238 | +0.14(+0.17%) |
Dec 20, 2020 | 83.03 | 83.03 | 82.92 | 82.94 | 87 | +0.18(+0.22%) |
Dec 18, 2020 | 82.72 | 82.84 | 82.64 | 82.76 | 4,042 | +0.04(+0.05%) |
Dec 17, 2020 | 82.72 | 82.72 | 82.71 | 82.71 | 225 | +0.16(+0.19%) |
Dec 16, 2020 | 82.55 | 82.56 | 82.55 | 82.55 | 233 | +0.08(+0.10%) |
Dec 15, 2020 | 82.47 | 82.48 | 82.46 | 82.47 | 230 | +0.11(+0.13%) |
Dec 14, 2020 | 82.37 | 82.38 | 82.36 | 82.37 | 217 | +0.38(+0.47%) |
Dec 13, 2020 | 81.99 | 81.99 | 81.97 | 81.98 | 87 | -0.16(-0.19%) |
Dec 11, 2020 | 82.14 | 82.22 | 81.91 | 82.14 | 4,206 | +0.08(+0.10%) |
Dec 10, 2020 | 82.14 | 82.14 | 82.06 | 82.06 | 207 | +0.08(+0.10%) |
Dec 09, 2020 | 82.05 | 82.05 | 81.97 | 81.97 | 228 | +0.38(+0.46%) |
Dec 08, 2020 | 81.58 | 81.60 | 81.58 | 81.59 | 230 | +0.11(+0.14%) |
Dec 07, 2020 | 81.48 | 81.48 | 81.48 | 2 | -0.14(-0.17%) | |
Dec 06, 2020 | 81.68 | 81.68 | 81.62 | 81.62 | 88 | -0.04(-0.05%) |
Dec 04, 2020 | 81.50 | 81.66 | 81.46 | 81.66 | 4,294 | +0.17(+0.21%) |
Dec 03, 2020 | 81.50 | 81.50 | 81.49 | 81.49 | 209 | +0.01(+0.01%) |
Dec 02, 2020 | 81.48 | 81.49 | 81.48 | 81.49 | 205 | +0.06(+0.07%) |
Dec 01, 2020 | 81.43 | 81.44 | 81.42 | 81.43 | 214 | +0.12(+0.15%) |
Nov 30, 2020 | 81.31 | 81.31 | 81.30 | 81.31 | 82 | +0.33(+0.41%) |
Nov 29, 2020 | 81.02 | 81.02 | 80.97 | 80.98 | 78 | -0.08(-0.10%) |
Nov 27, 2020 | 80.88 | 81.07 | 80.84 | 81.06 | 3,693 | +0.18(+0.22%) |
Nov 26, 2020 | 80.88 | 80.89 | 80.87 | 80.88 | 200 | +0.09(+0.12%) |
Nov 25, 2020 | 80.79 | 80.79 | 80.78 | 80.79 | 207 | +0.10(+0.12%) |
Nov 24, 2020 | 80.68 | 80.69 | 80.67 | 80.69 | 197 | +0.40(+0.49%) |
Nov 23, 2020 | 80.30 | 80.31 | 80.29 | 80.29 | 204 | -0.03(-0.04%) |
Nov 22, 2020 | 80.37 | 80.37 | 80.32 | 80.32 | 93 | -0.02(-0.03%) |
Nov 20, 2020 | 80.27 | 80.36 | 80.22 | 80.35 | 3,833 | +0.07(+0.09%) |
Nov 19, 2020 | 80.27 | 80.28 | 80.27 | 80.28 | 193 | +0.19(+0.23%) |
Nov 18, 2020 | 80.08 | 80.10 | 80.08 | 80.09 | 209 | +0.05(+0.07%) |
Nov 17, 2020 | 80.04 | 80.04 | 80.03 | 80.03 | 223 | +0.08(+0.10%) |
Nov 16, 2020 | 79.95 | 79.96 | 79.94 | 79.95 | 198 | +0.27(+0.33%) |
Nov 15, 2020 | 79.70 | 79.71 | 79.68 | 79.68 | 86 | -0.05(-0.07%) |
Nov 13, 2020 | 79.51 | 79.76 | 79.50 | 79.74 | 3,842 | +0.23(+0.29%) |
Nov 12, 2020 | 79.51 | 79.51 | 79.50 | 79.51 | 195 | +0.08(+0.10%) |
Nov 11, 2020 | 79.42 | 79.43 | 79.42 | 79.42 | 192 | +0.05(+0.06%) |
Nov 10, 2020 | 79.38 | 79.38 | 79.37 | 79.38 | 217 | +0.11(+0.14%) |
Nov 09, 2020 | 79.27 | 79.27 | 79.26 | 79.27 | 227 | +0.34(+0.43%) |
Nov 08, 2020 | 78.95 | 78.95 | 78.92 | 78.92 | 100 | -0.11(-0.14%) |
Nov 06, 2020 | 79.09 | 79.10 | 79.02 | 79.04 | 4,063 | -0.06(-0.07%) |
Nov 05, 2020 | 79.09 | 79.09 | 79.08 | 79.09 | 222 | +0.12(+0.16%) |
Nov 04, 2020 | 78.97 | 78.98 | 78.96 | 78.97 | 231 | +0.04(+0.05%) |
Nov 03, 2020 | 78.92 | 78.93 | 78.92 | 78.93 | 188 | +0.25(+0.31%) |
Nov 02, 2020 | 78.68 | 78.69 | 78.67 | 78.68 | 207 | +0.32(+0.40%) |
Nov 01, 2020 | 78.33 | 78.37 | 78.32 | 78.36 | 84 | +0.04(+0.04%) |
Oct 30, 2020 | 78.29 | 78.34 | 78.22 | 78.33 | 3,969 | +0.04(+0.05%) |
Oct 29, 2020 | 78.29 | 78.31 | 78.29 | 78.29 | 338 | -0.00(-0.01%) |
Oct 28, 2020 | 78.30 | 78.31 | 78.29 | 78.30 | 343 | -0.01(-0.01%) |
Oct 27, 2020 | 78.30 | 78.31 | 78.29 | 78.30 | 392 | +0.13(+0.16%) |
Oct 26, 2020 | 78.17 | 78.18 | 78.17 | 78.18 | 348 | -0.06(-0.07%) |
Oct 25, 2020 | 78.12 | 78.23 | 78.12 | 78.23 | 125 | +0.11(+0.14%) |
Oct 23, 2020 | 77.99 | 78.14 | 77.96 | 78.12 | 3,834 | +0.13(+0.17%) |
Oct 22, 2020 | 77.99 | 78.00 | 77.98 | 77.99 | 375 | +0.32(+0.41%) |
Oct 21, 2020 | 77.67 | 77.68 | 77.66 | 77.68 | 337 | +0.06(+0.07%) |
Oct 20, 2020 | 77.63 | 77.63 | 77.61 | 77.62 | 354 | +0.06(+0.08%) |
Oct 19, 2020 | 77.57 | 77.58 | 77.55 | 77.55 | 329 | +0.05(+0.06%) |
Oct 18, 2020 | 77.46 | 77.51 | 77.44 | 77.51 | 133 | +0.05(+0.07%) |
Oct 16, 2020 | 77.48 | 77.56 | 77.40 | 77.46 | 3,800 | -0.02(-0.02%) |
Oct 15, 2020 | 77.48 | 77.48 | 77.46 | 77.47 | 345 | +0.07(+0.09%) |
Oct 14, 2020 | 77.40 | 77.41 | 77.39 | 77.41 | 335 | +0.05(+0.07%) |
Oct 13, 2020 | 77.35 | 77.36 | 77.35 | 77.36 | 295 | +0.22(+0.29%) |
Oct 12, 2020 | 77.14 | 77.15 | 77.12 | 77.14 | 355 | -0.06(-0.07%) |
Oct 11, 2020 | 77.25 | 77.25 | 77.19 | 77.19 | 119 | +0.05(+0.07%) |
Oct 09, 2020 | 77.11 | 77.15 | 77.02 | 77.14 | 3,704 | +0.03(+0.04%) |
Oct 08, 2020 | 77.11 | 77.12 | 77.11 | 77.11 | 330 | +0.01(+0.02%) |
Oct 07, 2020 | 77.09 | 77.11 | 77.09 | 77.10 | 325 | +0.03(+0.05%) |
Oct 06, 2020 | 77.06 | 77.08 | 77.06 | 77.06 | 374 | +0.13(+0.17%) |
Oct 05, 2020 | 76.94 | 76.95 | 76.93 | 76.93 | 350 | +0.07(+0.09%) |
Oct 04, 2020 | 76.88 | 76.90 | 76.87 | 76.87 | 147 | -0.01(-0.01%) |
Oct 02, 2020 | 76.18 | 76.95 | 76.17 | 76.87 | 3,654 | +0.70(+0.92%) |
Oct 01, 2020 | 76.18 | 76.19 | 76.17 | 76.18 | 328 | +0.01(+0.02%) |
Sep 30, 2020 | 76.17 | 76.18 | 76.16 | 76.16 | 331 | +0.06(+0.08%) |
Sep 29, 2020 | 76.11 | 76.12 | 76.10 | 76.11 | 321 | +0.05(+0.07%) |
Sep 28, 2020 | 76.05 | 76.06 | 76.04 | 76.05 | 337 | +0.28(+0.37%) |
Sep 27, 2020 | 75.85 | 75.85 | 75.75 | 75.77 | 97 | -0.00(-0.00%) |
Sep 25, 2020 | 75.76 | 75.85 | 75.40 | 75.77 | 3,346 | +0.03(+0.05%) |
Sep 24, 2020 | 75.76 | 75.76 | 75.71 | 75.74 | 292 | +0.10(+0.13%) |
Sep 23, 2020 | 75.64 | 75.65 | 75.63 | 75.64 | 347 | +0.07(+0.09%) |
Sep 22, 2020 | 75.57 | 75.58 | 75.56 | 75.57 | 371 | +0.06(+0.08%) |
Sep 21, 2020 | 75.51 | 75.53 | 75.50 | 75.51 | 314 | +0.26(+0.34%) |
Sep 20, 2020 | 75.27 | 75.27 | 75.25 | 75.25 | 85 | -0.05(-0.06%) |
Sep 18, 2020 | 75.30 | 75.38 | 75.24 | 75.30 | 3,821 | -0.01(-0.02%) |
Sep 17, 2020 | 75.30 | 75.32 | 75.30 | 75.32 | 325 | +0.14(+0.19%) |
Sep 16, 2020 | 75.18 | 75.18 | 75.17 | 75.18 | 361 | +0.04(+0.05%) |
Sep 15, 2020 | 75.13 | 75.14 | 75.13 | 75.14 | 347 | +0.08(+0.11%) |
Sep 14, 2020 | 75.05 | 75.06 | 75.04 | 75.06 | 314 | +0.20(+0.27%) |
Sep 13, 2020 | 74.92 | 74.92 | 74.84 | 74.85 | 154 | +0.02(+0.03%) |
Sep 11, 2020 | 74.78 | 74.91 | 74.76 | 74.83 | 4,023 | +0.06(+0.08%) |
Sep 10, 2020 | 74.78 | 74.79 | 74.77 | 74.77 | 385 | +0.07(+0.09%) |
Sep 09, 2020 | 74.72 | 74.72 | 74.69 | 74.71 | 348 | +0.07(+0.09%) |
Sep 08, 2020 | 74.63 | 74.64 | 74.63 | 74.64 | 407 | -0.00(-0.00%) |
Sep 07, 2020 | 74.64 | 74.65 | 74.63 | 74.64 | 375 | +0.22(+0.30%) |
Sep 06, 2020 | 74.40 | 74.43 | 74.38 | 74.42 | 120 | -0.01(-0.01%) |
Sep 04, 2020 | 74.34 | 74.44 | 74.30 | 74.43 | 4,122 | +0.09(+0.12%) |
Sep 03, 2020 | 74.34 | 74.35 | 74.33 | 74.33 | 384 | +0.03(+0.04%) |
Sep 02, 2020 | 74.31 | 74.32 | 74.30 | 74.30 | 347 | +0.07(+0.09%) |
Sep 01, 2020 | 74.24 | 74.25 | 74.24 | 74.24 | 128 | +0.12(+0.16%) |
Aug 31, 2020 | 74.12 | 74.13 | 74.11 | 74.12 | 126 | +0.21(+0.28%) |
Aug 30, 2020 | 73.96 | 73.96 | 73.90 | 73.91 | 101 | -0.01(-0.02%) |
Aug 28, 2020 | 73.87 | 74.00 | 73.86 | 73.92 | 4,106 | +0.05(+0.07%) |
Aug 27, 2020 | 73.87 | 73.88 | 73.87 | 73.87 | 309 | +0.08(+0.11%) |
Aug 26, 2020 | 73.78 | 73.80 | 73.78 | 73.79 | 331 | +0.04(+0.06%) |
Aug 25, 2020 | 73.74 | 73.75 | 73.73 | 73.75 | 291 | +0.08(+0.11%) |
Aug 24, 2020 | 73.66 | 73.67 | 73.66 | 73.67 | 333 | +0.13(+0.17%) |
Aug 23, 2020 | 73.58 | 73.58 | 73.54 | 73.54 | 104 | -0.03(-0.04%) |
Aug 21, 2020 | 73.46 | 73.58 | 73.35 | 73.57 | 3,914 | +0.10(+0.13%) |
Aug 20, 2020 | 73.46 | 73.47 | 73.46 | 73.47 | 326 | +0.06(+0.08%) |
Aug 19, 2020 | 73.47 | 73.47 | 73.40 | 73.41 | 346 | +0.02(+0.03%) |
Aug 18, 2020 | 73.39 | 73.40 | 73.32 | 73.38 | 302 | +0.29(+0.39%) |
Aug 17, 2020 | 73.10 | 73.11 | 73.09 | 73.10 | 366 | -0.03(-0.05%) |
Aug 16, 2020 | 73.14 | 73.17 | 73.13 | 73.13 | 118 | -0.02(-0.03%) |
Aug 14, 2020 | 73.04 | 73.16 | 73.02 | 73.15 | 3,587 | +0.13(+0.18%) |
Aug 13, 2020 | 73.04 | 73.04 | 73.02 | 73.02 | 313 | -0.02(-0.02%) |
Aug 12, 2020 | 73.05 | 73.06 | 73.03 | 73.04 | 324 | +0.11(+0.16%) |
Aug 11, 2020 | 72.94 | 72.94 | 72.93 | 72.93 | 333 | +0.04(+0.05%) |
Aug 10, 2020 | 72.89 | 72.90 | 72.87 | 72.89 | 1,029 | +0.00(+0.01%) |
Aug 09, 2020 | 72.89 | 72.90 | 72.83 | 72.88 | 120 | +0.12(+0.16%) |
Aug 07, 2020 | 72.70 | 72.77 | 72.63 | 72.77 | 3,868 | +0.08(+0.10%) |
Aug 06, 2020 | 72.70 | 72.70 | 72.68 | 72.69 | 333 | +0.14(+0.20%) |
Aug 05, 2020 | 72.55 | 72.56 | 72.55 | 72.55 | 325 | -0.01(-0.02%) |
Aug 04, 2020 | 72.56 | 72.57 | 72.54 | 72.56 | 340 | +0.11(+0.16%) |
Aug 03, 2020 | 72.46 | 72.46 | 72.45 | 72.45 | 336 | +0.14(+0.19%) |