Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.25 | 81.25 | 81.23 | 81.25 | 3,443,417 | +0.01(+0.01%) |
Jul 30, 2020 | 81.23 | 81.24 | 81.23 | 81.24 | 2,150,328 | +0.03(+0.03%) |
Jul 29, 2020 | 81.21 | 81.23 | 81.20 | 81.22 | 2,720,077 | +0.02(+0.02%) |
Jul 28, 2020 | 81.19 | 81.21 | 81.19 | 81.20 | 4,056,173 | +0.02(+0.02%) |
Jul 27, 2020 | 81.21 | 81.21 | 81.17 | 81.18 | 2,399,815 | -0.03(-0.03%) |
Jul 24, 2020 | 81.20 | 81.21 | 81.19 | 81.21 | 3,258,223 | +0.01(+0.01%) |
Jul 23, 2020 | 81.20 | 81.21 | 81.19 | 81.20 | 2,412,905 | +0.00(+0.00%) |
Jul 22, 2020 | 81.21 | 81.21 | 81.19 | 81.20 | 4,026,473 | -0.01(-0.01%) |
Jul 21, 2020 | 81.18 | 81.21 | 81.18 | 81.21 | 4,283,811 | +0.02(+0.02%) |
Jul 20, 2020 | 81.21 | 81.21 | 81.18 | 81.19 | 3,768,445 | -0.02(-0.02%) |
Jul 17, 2020 | 81.20 | 81.21 | 81.18 | 81.21 | 2,149,617 | +0.02(+0.02%) |
Jul 16, 2020 | 81.20 | 81.21 | 81.18 | 81.19 | 1,865,891 | +0.00(+0.00%) |
Jul 15, 2020 | 81.17 | 81.19 | 81.16 | 81.19 | 4,854,540 | +0.01(+0.01%) |
Jul 14, 2020 | 81.19 | 81.20 | 81.17 | 81.18 | 2,252,301 | +0.01(+0.01%) |
Jul 13, 2020 | 81.17 | 81.18 | 81.16 | 81.17 | 2,486,406 | +0.00(+0.00%) |
Jul 10, 2020 | 81.21 | 81.21 | 81.17 | 81.17 | 2,609,351 | -0.03(-0.03%) |
Jul 09, 2020 | 81.18 | 81.20 | 81.17 | 81.20 | 2,674,560 | +0.03(+0.03%) |
Jul 08, 2020 | 81.18 | 81.19 | 81.17 | 81.17 | 3,683,559 | -0.01(-0.01%) |
Jul 07, 2020 | 81.17 | 81.18 | 81.16 | 81.18 | 3,133,458 | +0.02(+0.02%) |
Jul 06, 2020 | 81.17 | 81.18 | 81.16 | 81.16 | 3,632,151 | -0.03(-0.03%) |
Jul 02, 2020 | 81.17 | 81.19 | 81.15 | 81.19 | 2,839,004 | +0.04(+0.05%) |
Jul 01, 2020 | 81.19 | 81.19 | 81.15 | 81.15 | 5,106,278 | -0.03(-0.03%) |
Jun 30, 2020 | 81.20 | 81.20 | 81.17 | 81.18 | 4,740,796 | -0.01(-0.01%) |
Jun 29, 2020 | 81.17 | 81.19 | 81.16 | 81.19 | 2,951,290 | +0.02(+0.02%) |
Jun 26, 2020 | 81.14 | 81.18 | 81.14 | 81.17 | 4,384,933 | +0.03(+0.03%) |
Jun 25, 2020 | 81.13 | 81.15 | 81.13 | 81.14 | 1,831,402 | +0.00(+0.00%) |
Jun 24, 2020 | 81.12 | 81.14 | 81.11 | 81.14 | 2,252,257 | +0.01(+0.01%) |
Jun 23, 2020 | 81.12 | 81.13 | 81.11 | 81.13 | 2,978,946 | +0.02(+0.02%) |
Jun 22, 2020 | 81.13 | 81.14 | 81.11 | 81.11 | 2,771,765 | -0.02(-0.02%) |
Jun 19, 2020 | 81.12 | 81.15 | 81.11 | 81.13 | 3,710,213 | +0.02(+0.02%) |
Jun 18, 2020 | 81.13 | 81.13 | 81.11 | 81.11 | 2,162,721 | -0.01(-0.01%) |
Jun 17, 2020 | 81.10 | 81.12 | 81.10 | 81.12 | 3,595,054 | +0.03(+0.03%) |
Jun 16, 2020 | 81.10 | 81.13 | 81.09 | 81.09 | 5,661,545 | -0.01(-0.01%) |
Jun 15, 2020 | 81.12 | 81.14 | 81.10 | 81.10 | 3,463,193 | -0.02(-0.02%) |
Jun 12, 2020 | 81.11 | 81.13 | 81.10 | 81.12 | 3,580,475 | +0.03(+0.03%) |
Jun 11, 2020 | 81.14 | 81.15 | 81.09 | 81.09 | 3,461,570 | -0.04(-0.05%) |
Jun 10, 2020 | 81.11 | 81.15 | 81.10 | 81.13 | 3,357,137 | +0.05(+0.06%) |
Jun 09, 2020 | 81.07 | 81.09 | 81.07 | 81.08 | 8,364,536 | +0.03(+0.03%) |
Jun 08, 2020 | 81.06 | 81.08 | 81.04 | 81.06 | 4,481,298 | -0.02(-0.02%) |
Jun 05, 2020 | 81.07 | 81.07 | 81.05 | 81.07 | 4,685,164 | -0.03(-0.03%) |
Jun 04, 2020 | 81.09 | 81.11 | 81.07 | 81.10 | 4,641,140 | +0.02(+0.02%) |
Jun 03, 2020 | 81.13 | 81.13 | 81.08 | 81.08 | 4,775,981 | -0.07(-0.08%) |
Jun 02, 2020 | 81.15 | 81.16 | 81.13 | 81.15 | 4,128,236 | +0.00(+0.00%) |
Jun 01, 2020 | 81.15 | 81.17 | 81.13 | 81.15 | 7,463,624 | -0.01(-0.01%) |
May 29, 2020 | 81.14 | 81.18 | 81.14 | 81.16 | 7,374,856 | +0.00(+0.00%) |
May 28, 2020 | 81.13 | 81.16 | 81.12 | 81.16 | 3,666,117 | +0.04(+0.05%) |
May 27, 2020 | 81.13 | 81.17 | 81.12 | 81.12 | 3,745,385 | -0.02(-0.02%) |
May 26, 2020 | 81.13 | 81.15 | 81.12 | 81.14 | 4,651,438 | +0.00(+0.00%) |
May 22, 2020 | 81.16 | 81.17 | 81.14 | 81.14 | 2,768,120 | +0.00(+0.00%) |
May 21, 2020 | 81.15 | 81.16 | 81.14 | 81.14 | 3,466,385 | -0.02(-0.02%) |
May 20, 2020 | 81.13 | 81.17 | 81.13 | 81.16 | 3,734,978 | +0.00(+0.00%) |
May 19, 2020 | 81.12 | 81.16 | 81.12 | 81.16 | 3,178,209 | +0.05(+0.06%) |
May 18, 2020 | 81.17 | 81.17 | 81.11 | 81.11 | 2,949,147 | -0.07(-0.08%) |
May 15, 2020 | 81.19 | 81.20 | 81.17 | 81.18 | 2,074,488 | +0.05(+0.06%) |
May 14, 2020 | 81.16 | 81.19 | 81.13 | 81.13 | 2,439,457 | -0.02(-0.02%) |
May 13, 2020 | 81.16 | 81.18 | 81.14 | 81.15 | 4,089,016 | +0.00(+0.00%) |
May 12, 2020 | 81.12 | 81.15 | 81.10 | 81.15 | 2,851,031 | +0.02(+0.02%) |
May 11, 2020 | 81.17 | 81.17 | 81.10 | 81.13 | 4,343,353 | -0.03(-0.03%) |
May 08, 2020 | 81.19 | 81.22 | 81.15 | 81.16 | 2,872,336 | -0.02(-0.02%) |
May 07, 2020 | 81.12 | 81.20 | 81.11 | 81.18 | 2,622,026 | +0.06(+0.07%) |
May 06, 2020 | 81.10 | 81.12 | 81.09 | 81.12 | 2,143,344 | +0.03(+0.03%) |
May 05, 2020 | 81.11 | 81.12 | 81.09 | 81.09 | 4,627,799 | -0.01(-0.01%) |
May 04, 2020 | 81.08 | 81.14 | 81.08 | 81.10 | 6,207,485 | +0.00(+0.00%) |
May 01, 2020 | 81.12 | 81.12 | 81.07 | 81.10 | 5,483,065 | -0.12(-0.15%) |
Apr 30, 2020 | 81.09 | 81.22 | 81.09 | 81.22 | 10,213,595 | +0.14(+0.17%) |
Apr 29, 2020 | 81.11 | 81.12 | 81.08 | 81.08 | 4,580,033 | -0.01(-0.01%) |
Apr 28, 2020 | 81.10 | 81.11 | 81.08 | 81.09 | 3,961,550 | +0.03(+0.03%) |
Apr 27, 2020 | 81.06 | 81.07 | 81.03 | 81.06 | 5,267,309 | +0.00(+0.00%) |
Apr 24, 2020 | 81.07 | 81.09 | 81.06 | 81.06 | 3,331,697 | +0.00(+0.00%) |
Apr 23, 2020 | 81.07 | 81.09 | 81.05 | 81.06 | 3,216,629 | -0.01(-0.01%) |
Apr 22, 2020 | 81.09 | 81.09 | 81.07 | 81.07 | 5,169,130 | -0.03(-0.03%) |
Apr 21, 2020 | 81.11 | 81.12 | 81.08 | 81.10 | 3,858,260 | +0.02(+0.02%) |
Apr 20, 2020 | 81.10 | 81.12 | 81.08 | 81.08 | 6,379,352 | +0.00(+0.00%) |
Apr 17, 2020 | 81.09 | 81.12 | 81.08 | 81.08 | 3,508,135 | -0.03(-0.03%) |
Apr 16, 2020 | 81.11 | 81.13 | 81.09 | 81.11 | 2,546,044 | +0.02(+0.02%) |
Apr 15, 2020 | 81.11 | 81.13 | 81.08 | 81.09 | 4,563,284 | +0.03(+0.03%) |
Apr 14, 2020 | 81.05 | 81.08 | 81.03 | 81.06 | 5,035,812 | +0.00(+0.00%) |
Apr 13, 2020 | 81.06 | 81.06 | 81.03 | 81.06 | 3,586,655 | +0.01(+0.01%) |
Apr 09, 2020 | 81.03 | 81.08 | 81.02 | 81.05 | 5,771,800 | +0.03(+0.03%) |
Apr 08, 2020 | 80.98 | 81.05 | 80.98 | 81.03 | 5,225,285 | +0.05(+0.06%) |
Apr 07, 2020 | 80.95 | 81.01 | 80.93 | 80.98 | 8,422,480 | -0.02(-0.02%) |
Apr 06, 2020 | 81.02 | 81.04 | 80.99 | 81.00 | 5,203,464 | -0.06(-0.07%) |
Apr 03, 2020 | 81.04 | 81.13 | 81.02 | 81.05 | 5,362,712 | -0.02(-0.02%) |
Apr 02, 2020 | 81.07 | 81.10 | 81.05 | 81.07 | 6,283,488 | +0.02(+0.02%) |
Apr 01, 2020 | 81.05 | 81.10 | 81.02 | 81.05 | 7,399,359 | +0.05(+0.06%) |
Mar 31, 2020 | 81.05 | 81.10 | 81.00 | 81.00 | 6,075,219 | -0.02(-0.02%) |
Mar 30, 2020 | 81.06 | 81.09 | 80.99 | 81.02 | 6,046,291 | +0.04(+0.05%) |
Mar 27, 2020 | 81.03 | 81.03 | 80.86 | 80.98 | 39,683,300 | -0.02(-0.02%) |
Mar 26, 2020 | 80.93 | 81.04 | 80.92 | 81.00 | 8,967,496 | +0.09(+0.12%) |
Mar 25, 2020 | 80.83 | 80.96 | 80.83 | 80.91 | 6,524,770 | +0.09(+0.12%) |
Mar 24, 2020 | 80.84 | 80.91 | 80.81 | 80.81 | 8,951,906 | -0.11(-0.14%) |
Mar 23, 2020 | 81.04 | 81.06 | 80.90 | 80.93 | 10,134,869 | +0.09(+0.12%) |
Mar 20, 2020 | 80.73 | 80.96 | 80.73 | 80.83 | 11,431,372 | +0.22(+0.27%) |
Mar 19, 2020 | 80.58 | 80.87 | 80.58 | 80.62 | 13,801,092 | +0.14(+0.17%) |
Mar 18, 2020 | 80.58 | 81.10 | 80.48 | 80.48 | 12,740,789 | -0.10(-0.13%) |
Mar 17, 2020 | 80.83 | 80.87 | 80.50 | 80.58 | 11,221,804 | -0.19(-0.23%) |
Mar 16, 2020 | 80.92 | 81.06 | 80.75 | 80.77 | 12,972,325 | +0.13(+0.16%) |
Mar 13, 2020 | 80.42 | 80.67 | 80.33 | 80.64 | 10,081,803 | +0.10(+0.13%) |
Mar 12, 2020 | 80.66 | 80.88 | 80.53 | 80.53 | 13,173,966 | -0.02(-0.02%) |
Mar 11, 2020 | 80.66 | 80.67 | 80.54 | 80.55 | 8,424,154 | -0.09(-0.12%) |
Mar 10, 2020 | 80.66 | 80.72 | 80.52 | 80.65 | 12,807,025 | -0.36(-0.44%) |
Mar 09, 2020 | 80.72 | 81.00 | 80.72 | 81.00 | 47,464,192 | +0.44(+0.55%) |
Mar 06, 2020 | 80.66 | 80.72 | 80.53 | 80.56 | 4,684,597 | +0.09(+0.12%) |
Mar 05, 2020 | 80.48 | 80.50 | 80.44 | 80.47 | 4,062,976 | +0.17(+0.21%) |
Mar 04, 2020 | 80.35 | 80.42 | 80.30 | 80.30 | 6,111,660 | +0.01(+0.02%) |
Mar 03, 2020 | 80.03 | 80.39 | 80.01 | 80.29 | 7,738,480 | +0.31(+0.39%) |
Mar 02, 2020 | 80.11 | 80.19 | 79.97 | 79.97 | 16,059,699 | -0.03(-0.04%) |
Feb 28, 2020 | 79.93 | 80.04 | 79.90 | 80.01 | 10,242,144 | +0.29(+0.36%) |
Feb 27, 2020 | 79.74 | 79.79 | 79.66 | 79.72 | 6,438,540 | +0.09(+0.12%) |
Feb 26, 2020 | 79.55 | 79.65 | 79.53 | 79.62 | 3,952,047 | +0.06(+0.07%) |
Feb 25, 2020 | 79.50 | 79.60 | 79.50 | 79.57 | 3,243,551 | +0.08(+0.11%) |
Feb 24, 2020 | 79.48 | 79.51 | 79.47 | 79.48 | 2,920,142 | +0.13(+0.16%) |
Feb 21, 2020 | 79.32 | 79.40 | 79.32 | 79.35 | 1,927,494 | +0.07(+0.08%) |
Feb 20, 2020 | 79.26 | 79.31 | 79.26 | 79.29 | 2,197,971 | +0.02(+0.02%) |
Feb 19, 2020 | 79.24 | 79.27 | 79.22 | 79.27 | 1,524,630 | +0.01(+0.01%) |
Feb 18, 2020 | 79.26 | 79.28 | 79.24 | 79.26 | 1,788,847 | +0.03(+0.04%) |
Feb 14, 2020 | 79.23 | 79.24 | 79.22 | 79.23 | 1,671,609 | +0.03(+0.04%) |
Feb 13, 2020 | 79.20 | 79.22 | 79.18 | 79.19 | 1,822,373 | +0.02(+0.02%) |
Feb 12, 2020 | 79.18 | 79.19 | 79.18 | 79.18 | 1,500,558 | -0.04(-0.05%) |
Feb 11, 2020 | 79.22 | 79.23 | 79.19 | 79.21 | 2,047,918 | -0.04(-0.05%) |
Feb 10, 2020 | 79.26 | 79.28 | 79.23 | 79.25 | 1,053,058 | +0.04(+0.05%) |
Feb 07, 2020 | 79.20 | 79.23 | 79.19 | 79.21 | 1,508,841 | +0.05(+0.06%) |
Feb 06, 2020 | 79.15 | 79.17 | 79.14 | 79.17 | 1,613,507 | +0.02(+0.02%) |
Feb 05, 2020 | 79.16 | 79.18 | 79.15 | 79.15 | 2,388,771 | -0.06(-0.07%) |
Feb 04, 2020 | 79.21 | 79.22 | 79.18 | 79.20 | 1,688,054 | -0.08(-0.11%) |
Feb 03, 2020 | 79.29 | 79.30 | 79.24 | 79.29 | 4,429,441 | -0.02(-0.03%) |
Jan 31, 2020 | 79.25 | 79.33 | 79.25 | 79.31 | 4,613,773 | +0.10(+0.13%) |
Jan 30, 2020 | 79.23 | 79.26 | 79.20 | 79.21 | 1,447,030 | +0.01(+0.01%) |
Jan 29, 2020 | 79.15 | 79.20 | 79.13 | 79.20 | 1,362,015 | +0.07(+0.09%) |
Jan 28, 2020 | 79.16 | 79.17 | 79.12 | 79.12 | 1,323,758 | -0.04(-0.05%) |
Jan 27, 2020 | 79.17 | 79.18 | 79.14 | 79.16 | 2,055,783 | +0.08(+0.11%) |
Jan 24, 2020 | 79.06 | 79.11 | 79.05 | 79.08 | 3,989,788 | +0.03(+0.04%) |
Jan 23, 2020 | 79.05 | 79.09 | 79.03 | 79.05 | 7,377,609 | +0.03(+0.04%) |
Jan 22, 2020 | 79.00 | 79.03 | 79.00 | 79.02 | 2,015,986 | +0.01(+0.02%) |
Jan 21, 2020 | 78.99 | 79.01 | 78.99 | 79.00 | 3,020,780 | +0.02(+0.02%) |
Jan 17, 2020 | 78.95 | 78.98 | 78.94 | 78.98 | 1,709,142 | +0.03(+0.04%) |
Jan 16, 2020 | 78.95 | 78.96 | 78.93 | 78.96 | 2,141,194 | +0.00(+0.00%) |
Jan 15, 2020 | 78.95 | 78.96 | 78.93 | 78.96 | 2,648,670 | +0.04(+0.05%) |
Jan 14, 2020 | 78.91 | 78.95 | 78.91 | 78.92 | 2,493,597 | +0.01(+0.01%) |
Jan 13, 2020 | 78.92 | 78.92 | 78.89 | 78.91 | 1,369,070 | -0.01(-0.01%) |
Jan 10, 2020 | 78.91 | 78.94 | 78.91 | 78.92 | 1,143,971 | +0.02(+0.02%) |
Jan 09, 2020 | 78.86 | 78.92 | 78.86 | 78.90 | 1,528,691 | +0.01(+0.01%) |
Jan 08, 2020 | 78.94 | 78.96 | 78.88 | 78.89 | 2,000,887 | -0.04(-0.05%) |
Jan 07, 2020 | 78.94 | 78.95 | 78.92 | 78.93 | 1,184,404 | +0.00(+0.00%) |
Jan 06, 2020 | 78.95 | 78.96 | 78.90 | 78.93 | 1,214,992 | -0.03(-0.04%) |
Jan 03, 2020 | 78.94 | 78.98 | 78.91 | 78.96 | 2,189,205 | +0.07(+0.08%) |
Jan 02, 2020 | 78.89 | 78.93 | 78.86 | 78.89 | 2,860,465 | +0.04(+0.05%) |
Dec 31, 2019 | 78.86 | 78.89 | 78.84 | 78.85 | 3,247,102 | -0.01(-0.01%) |
Dec 30, 2019 | 78.83 | 78.88 | 78.83 | 78.86 | 1,750,240 | +0.03(+0.04%) |
Dec 27, 2019 | 78.81 | 78.84 | 78.80 | 78.84 | 1,489,986 | +0.06(+0.07%) |
Dec 26, 2019 | 78.79 | 78.79 | 78.76 | 78.78 | 1,241,622 | +0.03(+0.04%) |
Dec 24, 2019 | 78.71 | 78.77 | 78.71 | 78.75 | 961,090 | +0.01(+0.01%) |
Dec 23, 2019 | 78.74 | 78.75 | 78.72 | 78.74 | 2,155,739 | -0.02(-0.02%) |
Dec 20, 2019 | 78.75 | 78.77 | 78.73 | 78.76 | 1,517,031 | +0.00(+0.00%) |
Dec 19, 2019 | 78.74 | 78.78 | 78.74 | 78.76 | 1,571,740 | +0.02(+0.02%) |
Dec 18, 2019 | 78.73 | 78.75 | 78.71 | 78.75 | 1,803,189 | +0.01(+0.01%) |
Dec 17, 2019 | 78.75 | 78.75 | 78.73 | 78.74 | 1,896,291 | +0.02(+0.02%) |
Dec 16, 2019 | 78.74 | 78.74 | 78.69 | 78.72 | 1,686,378 | -0.05(-0.06%) |
Dec 13, 2019 | 78.74 | 78.78 | 78.70 | 78.76 | 1,752,645 | +0.09(+0.12%) |
Dec 12, 2019 | 78.76 | 78.76 | 78.62 | 78.67 | 1,749,442 | -0.07(-0.09%) |
Dec 11, 2019 | 78.69 | 78.75 | 78.69 | 78.75 | 1,314,819 | +0.07(+0.08%) |
Dec 10, 2019 | 78.73 | 78.74 | 78.68 | 78.68 | 1,305,085 | -0.04(-0.05%) |
Dec 09, 2019 | 78.74 | 78.74 | 78.71 | 78.72 | 1,593,359 | +0.00(+0.00%) |
Dec 06, 2019 | 78.70 | 78.75 | 78.69 | 78.72 | 2,176,187 | -0.03(-0.04%) |
Dec 05, 2019 | 78.75 | 78.78 | 78.74 | 78.75 | 2,113,339 | -0.04(-0.05%) |
Dec 04, 2019 | 78.80 | 78.81 | 78.75 | 78.78 | 2,168,986 | -0.04(-0.05%) |
Dec 03, 2019 | 78.81 | 78.87 | 78.80 | 78.82 | 2,189,517 | +0.11(+0.14%) |
Dec 02, 2019 | 78.69 | 78.77 | 78.67 | 78.71 | 4,527,266 | -0.02(-0.03%) |
Nov 29, 2019 | 78.70 | 78.73 | 78.69 | 78.73 | 1,313,660 | +0.03(+0.04%) |
Nov 27, 2019 | 78.73 | 78.73 | 78.70 | 78.70 | 1,173,584 | -0.05(-0.06%) |
Nov 26, 2019 | 78.75 | 78.76 | 78.73 | 78.75 | 1,929,635 | +0.04(+0.05%) |
Nov 25, 2019 | 78.70 | 78.72 | 78.69 | 78.71 | 3,872,774 | +0.01(+0.02%) |
Nov 22, 2019 | 78.72 | 78.73 | 78.69 | 78.70 | 3,389,504 | -0.01(-0.02%) |
Nov 21, 2019 | 78.72 | 78.74 | 78.70 | 78.71 | 1,386,778 | -0.04(-0.05%) |
Nov 20, 2019 | 78.73 | 78.77 | 78.72 | 78.75 | 1,902,602 | +0.04(+0.05%) |
Nov 19, 2019 | 78.70 | 78.72 | 78.70 | 78.71 | 1,755,793 | -0.01(-0.01%) |
Nov 18, 2019 | 78.72 | 78.73 | 78.70 | 78.72 | 1,130,409 | +0.04(+0.05%) |
Nov 15, 2019 | 78.68 | 78.70 | 78.68 | 78.69 | 2,644,440 | -0.03(-0.04%) |
Nov 14, 2019 | 78.70 | 78.74 | 78.70 | 78.71 | 2,965,688 | +0.07(+0.09%) |
Nov 13, 2019 | 78.65 | 78.66 | 78.62 | 78.64 | 1,808,619 | +0.04(+0.05%) |
Nov 12, 2019 | 78.58 | 78.61 | 78.57 | 78.60 | 2,850,848 | +0.01(+0.01%) |
Nov 11, 2019 | 78.59 | 78.60 | 78.57 | 78.59 | 1,431,511 | +0.02(+0.02%) |
Nov 08, 2019 | 78.57 | 78.62 | 78.57 | 78.57 | 2,476,800 | +0.01(+0.01%) |
Nov 07, 2019 | 78.60 | 78.60 | 78.52 | 78.57 | 2,460,125 | -0.09(-0.12%) |
Nov 06, 2019 | 78.66 | 78.68 | 78.63 | 78.66 | 1,331,956 | +0.05(+0.06%) |
Nov 05, 2019 | 78.64 | 78.64 | 78.58 | 78.61 | 2,237,931 | -0.06(-0.07%) |
Nov 04, 2019 | 78.69 | 78.69 | 78.66 | 78.67 | 2,735,248 | -0.06(-0.07%) |
Nov 01, 2019 | 78.74 | 78.77 | 78.69 | 78.72 | 3,699,697 | -0.05(-0.06%) |
Oct 31, 2019 | 78.68 | 78.78 | 78.68 | 78.77 | 2,932,588 | +0.14(+0.18%) |
Oct 30, 2019 | 78.58 | 78.64 | 78.55 | 78.63 | 1,749,813 | +0.05(+0.06%) |
Oct 29, 2019 | 78.59 | 78.60 | 78.57 | 78.58 | 1,907,492 | +0.02(+0.02%) |
Oct 28, 2019 | 78.57 | 78.58 | 78.54 | 78.57 | 2,205,454 | -0.03(-0.04%) |
Oct 25, 2019 | 78.66 | 78.66 | 78.58 | 78.59 | 1,059,904 | -0.05(-0.06%) |
Oct 24, 2019 | 78.66 | 78.70 | 78.64 | 78.64 | 1,325,540 | +0.00(+0.00%) |
Oct 23, 2019 | 78.67 | 78.68 | 78.63 | 78.64 | 1,702,473 | -0.01(-0.01%) |
Oct 22, 2019 | 78.64 | 78.66 | 78.59 | 78.65 | 1,285,846 | +0.03(+0.04%) |
Oct 21, 2019 | 78.65 | 78.66 | 78.60 | 78.62 | 1,062,851 | -0.04(-0.05%) |
Oct 18, 2019 | 78.65 | 78.70 | 78.65 | 78.66 | 2,050,788 | +0.03(+0.04%) |
Oct 17, 2019 | 78.63 | 78.68 | 78.61 | 78.63 | 1,769,971 | +0.00(+0.00%) |
Oct 16, 2019 | 78.63 | 78.65 | 78.60 | 78.63 | 1,985,115 | +0.04(+0.05%) |
Oct 15, 2019 | 78.64 | 78.65 | 78.57 | 78.59 | 2,663,763 | -0.02(-0.02%) |
Oct 14, 2019 | 78.61 | 78.63 | 78.59 | 78.61 | 1,441,533 | +0.01(+0.01%) |
Oct 11, 2019 | 78.62 | 78.63 | 78.55 | 78.60 | 3,163,969 | -0.07(-0.09%) |
Oct 10, 2019 | 78.78 | 78.78 | 78.68 | 78.68 | 3,846,702 | -0.09(-0.12%) |
Oct 09, 2019 | 78.82 | 78.83 | 78.75 | 78.77 | 1,588,058 | -0.05(-0.06%) |
Oct 08, 2019 | 78.83 | 78.85 | 78.76 | 78.82 | 2,322,216 | +0.05(+0.06%) |
Oct 07, 2019 | 78.81 | 78.82 | 78.75 | 78.77 | 1,738,139 | -0.08(-0.11%) |
Oct 04, 2019 | 78.83 | 78.86 | 78.80 | 78.85 | 1,898,834 | -0.01(-0.01%) |
Oct 03, 2019 | 78.75 | 78.88 | 78.74 | 78.86 | 2,633,025 | +0.17(+0.21%) |
Oct 02, 2019 | 78.67 | 78.73 | 78.66 | 78.70 | 2,818,035 | +0.08(+0.11%) |
Oct 01, 2019 | 78.46 | 78.64 | 78.46 | 78.61 | 5,035,213 | +0.09(+0.11%) |
Sep 30, 2019 | 78.48 | 78.52 | 78.47 | 78.52 | 2,512,003 | +0.04(+0.05%) |
Sep 27, 2019 | 78.45 | 78.52 | 78.45 | 78.49 | 1,827,221 | +0.05(+0.06%) |
Sep 26, 2019 | 78.46 | 78.50 | 78.44 | 78.44 | 941,358 | -0.07(-0.09%) |
Sep 25, 2019 | 78.50 | 78.52 | 78.40 | 78.52 | 2,948,862 | +0.01(+0.01%) |
Sep 24, 2019 | 78.43 | 78.54 | 78.43 | 78.51 | 3,989,177 | +0.08(+0.11%) |
Sep 23, 2019 | 78.43 | 78.49 | 78.42 | 78.42 | 1,660,372 | +0.05(+0.06%) |
Sep 20, 2019 | 78.33 | 78.40 | 78.31 | 78.38 | 2,574,377 | +0.08(+0.11%) |
Sep 19, 2019 | 78.36 | 78.36 | 78.29 | 78.29 | 2,591,668 | +0.01(+0.01%) |
Sep 18, 2019 | 78.38 | 78.42 | 78.27 | 78.28 | 3,540,820 | -0.05(-0.06%) |
Sep 17, 2019 | 78.28 | 78.35 | 78.27 | 78.33 | 1,509,760 | +0.04(+0.05%) |
Sep 16, 2019 | 78.27 | 78.29 | 78.26 | 78.29 | 3,277,310 | +0.06(+0.08%) |
Sep 13, 2019 | 78.29 | 78.31 | 78.21 | 78.23 | 2,107,742 | -0.13(-0.17%) |
Sep 12, 2019 | 78.42 | 78.43 | 78.33 | 78.36 | 3,585,834 | -0.02(-0.02%) |
Sep 11, 2019 | 78.38 | 78.42 | 78.38 | 78.38 | 3,245,904 | +0.00(+0.00%) |
Sep 10, 2019 | 78.50 | 78.51 | 78.37 | 78.38 | 2,443,679 | -0.13(-0.17%) |
Sep 09, 2019 | 78.53 | 78.55 | 78.51 | 78.51 | 2,618,204 | -0.08(-0.11%) |
Sep 06, 2019 | 78.60 | 78.63 | 78.57 | 78.59 | 2,684,663 | +0.01(+0.01%) |
Sep 05, 2019 | 78.65 | 78.65 | 78.54 | 78.58 | 2,317,240 | -0.18(-0.22%) |
Sep 04, 2019 | 78.69 | 78.76 | 78.69 | 78.76 | 1,572,664 | +0.06(+0.08%) |
Sep 03, 2019 | 78.64 | 78.75 | 78.63 | 78.69 | 4,941,022 | +0.06(+0.08%) |
Aug 30, 2019 | 78.60 | 78.64 | 78.58 | 78.63 | 2,751,503 | +0.03(+0.04%) |
Aug 29, 2019 | 78.63 | 78.64 | 78.59 | 78.60 | 3,538,884 | -0.04(-0.05%) |
Aug 28, 2019 | 78.64 | 78.66 | 78.62 | 78.64 | 2,103,875 | +0.02(+0.02%) |
Aug 27, 2019 | 78.56 | 78.64 | 78.56 | 78.62 | 2,358,357 | +0.03(+0.04%) |
Aug 26, 2019 | 78.62 | 78.65 | 78.56 | 78.59 | 1,913,780 | -0.04(-0.05%) |
Aug 23, 2019 | 78.53 | 78.65 | 78.51 | 78.63 | 2,649,683 | +0.13(+0.16%) |
Aug 22, 2019 | 78.52 | 78.56 | 78.49 | 78.50 | 1,034,602 | -0.04(-0.05%) |
Aug 21, 2019 | 78.56 | 78.60 | 78.53 | 78.54 | 2,253,281 | -0.07(-0.09%) |
Aug 20, 2019 | 78.60 | 78.64 | 78.59 | 78.61 | 2,181,018 | +0.06(+0.07%) |
Aug 19, 2019 | 78.56 | 78.59 | 78.54 | 78.56 | 1,607,469 | -0.08(-0.11%) |
Aug 16, 2019 | 78.60 | 78.65 | 78.57 | 78.64 | 2,041,256 | -0.01(-0.01%) |
Aug 15, 2019 | 78.52 | 78.66 | 78.52 | 78.65 | 5,218,672 | +0.17(+0.21%) |
Aug 14, 2019 | 78.45 | 78.51 | 78.44 | 78.48 | 3,584,606 | +0.10(+0.13%) |
Aug 13, 2019 | 78.46 | 78.47 | 78.34 | 78.38 | 1,990,363 | -0.09(-0.12%) |
Aug 12, 2019 | 78.45 | 78.50 | 78.44 | 78.47 | 2,600,643 | +0.08(+0.11%) |
Aug 09, 2019 | 78.44 | 78.47 | 78.39 | 78.39 | 1,983,908 | -0.05(-0.06%) |
Aug 08, 2019 | 78.44 | 78.44 | 78.38 | 78.44 | 1,621,971 | -0.03(-0.04%) |
Aug 07, 2019 | 78.56 | 78.59 | 78.44 | 78.46 | 2,545,426 | +0.01(+0.01%) |
Aug 06, 2019 | 78.43 | 78.45 | 78.39 | 78.45 | 3,546,664 | +0.04(+0.05%) |
Aug 05, 2019 | 78.40 | 78.47 | 78.38 | 78.42 | 3,413,288 | +0.16(+0.20%) |
Aug 02, 2019 | 78.23 | 78.28 | 78.22 | 78.26 | 2,841,852 | +0.02(+0.02%) |