Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.50 | 81.50 | 81.48 | 81.50 | 3,303,536 | +0.01(+0.01%) |
Sep 29, 2020 | 81.50 | 81.50 | 81.49 | 81.49 | 2,726,996 | -0.01(-0.01%) |
Sep 28, 2020 | 81.50 | 81.50 | 81.48 | 81.50 | 2,948,631 | +0.01(+0.01%) |
Sep 25, 2020 | 81.49 | 81.50 | 81.49 | 81.49 | 1,896,005 | +0.01(+0.01%) |
Sep 24, 2020 | 81.48 | 81.49 | 81.47 | 81.48 | 3,137,013 | -0.01(-0.01%) |
Sep 23, 2020 | 81.48 | 81.49 | 81.47 | 81.49 | 3,501,154 | +0.00(+0.00%) |
Sep 22, 2020 | 81.48 | 81.49 | 81.47 | 81.49 | 2,238,192 | +0.02(+0.02%) |
Sep 21, 2020 | 81.49 | 81.49 | 81.47 | 81.47 | 4,213,418 | -0.01(-0.01%) |
Sep 18, 2020 | 81.49 | 81.50 | 81.47 | 81.48 | 2,477,725 | +0.01(+0.01%) |
Sep 17, 2020 | 81.49 | 81.50 | 81.47 | 81.47 | 2,648,194 | -0.02(-0.02%) |
Sep 16, 2020 | 81.48 | 81.49 | 81.46 | 81.49 | 2,708,208 | +0.01(+0.02%) |
Sep 15, 2020 | 81.47 | 81.48 | 81.47 | 81.47 | 2,136,929 | +0.00(+0.01%) |
Sep 14, 2020 | 81.49 | 81.49 | 81.47 | 81.47 | 2,115,684 | -0.01(-0.01%) |
Sep 11, 2020 | 81.47 | 81.50 | 81.47 | 81.48 | 2,239,517 | +0.02(+0.02%) |
Sep 10, 2020 | 81.45 | 81.48 | 81.45 | 81.46 | 3,089,041 | -0.01(-0.01%) |
Sep 09, 2020 | 81.46 | 81.47 | 81.45 | 81.47 | 3,194,226 | +0.01(+0.01%) |
Sep 08, 2020 | 81.47 | 81.48 | 81.46 | 81.46 | 2,138,664 | +0.01(+0.01%) |
Sep 04, 2020 | 81.48 | 81.49 | 81.44 | 81.45 | 3,083,011 | -0.03(-0.03%) |
Sep 03, 2020 | 81.49 | 81.50 | 81.48 | 81.48 | 2,704,074 | -0.01(-0.01%) |
Sep 02, 2020 | 81.47 | 81.49 | 81.47 | 81.49 | 3,909,235 | +0.01(+0.01%) |
Sep 01, 2020 | 81.48 | 81.49 | 81.47 | 81.48 | 3,283,911 | -0.02(-0.02%) |
Aug 31, 2020 | 81.47 | 81.50 | 81.47 | 81.50 | 2,503,639 | +0.03(+0.03%) |
Aug 28, 2020 | 81.46 | 81.49 | 81.46 | 81.47 | 3,659,590 | +0.03(+0.03%) |
Aug 27, 2020 | 81.47 | 81.48 | 81.43 | 81.44 | 2,771,092 | -0.01(-0.01%) |
Aug 26, 2020 | 81.45 | 81.45 | 81.43 | 81.45 | 3,168,634 | +0.00(+0.00%) |
Aug 25, 2020 | 81.43 | 81.45 | 81.42 | 81.45 | 2,109,995 | +0.01(+0.01%) |
Aug 24, 2020 | 81.45 | 81.47 | 81.44 | 81.44 | 3,010,152 | -0.01(-0.01%) |
Aug 21, 2020 | 81.47 | 81.48 | 81.45 | 81.45 | 3,544,985 | -0.01(-0.01%) |
Aug 20, 2020 | 81.47 | 81.48 | 81.46 | 81.46 | 2,252,831 | +0.00(+0.00%) |
Aug 19, 2020 | 81.47 | 81.47 | 81.45 | 81.46 | 2,193,234 | +0.00(+0.00%) |
Aug 18, 2020 | 81.45 | 81.47 | 81.45 | 81.46 | 2,237,491 | +0.01(+0.01%) |
Aug 17, 2020 | 81.46 | 81.46 | 81.44 | 81.45 | 2,820,054 | +0.01(+0.01%) |
Aug 14, 2020 | 81.44 | 81.46 | 81.43 | 81.44 | 2,706,960 | +0.01(+0.01%) |
Aug 13, 2020 | 81.43 | 81.44 | 81.42 | 81.43 | 2,202,704 | -0.01(-0.01%) |
Aug 12, 2020 | 81.44 | 81.45 | 81.43 | 81.44 | 4,510,800 | -0.02(-0.02%) |
Aug 11, 2020 | 81.46 | 81.47 | 81.43 | 81.46 | 3,553,591 | -0.02(-0.02%) |
Aug 10, 2020 | 81.50 | 81.50 | 81.47 | 81.48 | 2,219,723 | -0.02(-0.02%) |
Aug 07, 2020 | 81.50 | 81.51 | 81.49 | 81.50 | 4,189,489 | -0.01(-0.01%) |
Aug 06, 2020 | 81.51 | 81.52 | 81.50 | 81.51 | 1,904,870 | +0.00(+0.00%) |
Aug 05, 2020 | 81.51 | 81.52 | 81.50 | 81.51 | 3,226,230 | -0.02(-0.02%) |
Aug 04, 2020 | 81.52 | 81.52 | 81.51 | 81.52 | 3,049,302 | +0.01(+0.01%) |
Aug 03, 2020 | 81.50 | 81.52 | 81.48 | 81.52 | 3,164,956 | +0.00(+0.00%) |
Jul 31, 2020 | 81.51 | 81.51 | 81.50 | 81.51 | 3,432,379 | +0.01(+0.01%) |
Jul 30, 2020 | 81.49 | 81.51 | 81.49 | 81.51 | 2,143,435 | +0.03(+0.03%) |
Jul 29, 2020 | 81.47 | 81.49 | 81.46 | 81.48 | 2,711,357 | +0.02(+0.02%) |
Jul 28, 2020 | 81.45 | 81.47 | 81.45 | 81.46 | 4,043,170 | +0.02(+0.02%) |
Jul 27, 2020 | 81.47 | 81.47 | 81.43 | 81.44 | 2,392,121 | -0.03(-0.03%) |
Jul 24, 2020 | 81.46 | 81.47 | 81.45 | 81.47 | 3,247,778 | +0.01(+0.01%) |
Jul 23, 2020 | 81.46 | 81.47 | 81.45 | 81.46 | 2,405,170 | +0.00(+0.00%) |
Jul 22, 2020 | 81.47 | 81.47 | 81.45 | 81.46 | 4,013,565 | -0.01(-0.01%) |
Jul 21, 2020 | 81.44 | 81.47 | 81.44 | 81.47 | 4,270,078 | +0.02(+0.02%) |
Jul 20, 2020 | 81.47 | 81.47 | 81.44 | 81.45 | 3,756,365 | -0.02(-0.02%) |
Jul 17, 2020 | 81.46 | 81.47 | 81.44 | 81.47 | 2,142,726 | +0.02(+0.02%) |
Jul 16, 2020 | 81.46 | 81.47 | 81.44 | 81.45 | 1,859,910 | +0.00(+0.00%) |
Jul 15, 2020 | 81.43 | 81.45 | 81.42 | 81.45 | 4,838,977 | +0.01(+0.01%) |
Jul 14, 2020 | 81.45 | 81.46 | 81.43 | 81.44 | 2,245,081 | +0.01(+0.01%) |
Jul 13, 2020 | 81.43 | 81.44 | 81.42 | 81.43 | 2,478,435 | +0.00(+0.00%) |
Jul 10, 2020 | 81.47 | 81.47 | 81.43 | 81.43 | 2,600,986 | -0.03(-0.03%) |
Jul 09, 2020 | 81.44 | 81.46 | 81.43 | 81.46 | 2,665,986 | +0.03(+0.03%) |
Jul 08, 2020 | 81.44 | 81.45 | 81.43 | 81.43 | 3,671,750 | -0.01(-0.01%) |
Jul 07, 2020 | 81.43 | 81.44 | 81.42 | 81.44 | 3,123,412 | +0.02(+0.02%) |
Jul 06, 2020 | 81.43 | 81.44 | 81.42 | 81.42 | 3,620,507 | -0.03(-0.03%) |
Jul 02, 2020 | 81.43 | 81.45 | 81.41 | 81.45 | 2,829,903 | +0.04(+0.05%) |
Jul 01, 2020 | 81.45 | 81.45 | 81.41 | 81.41 | 5,089,908 | -0.03(-0.03%) |
Jun 30, 2020 | 81.46 | 81.46 | 81.43 | 81.44 | 4,725,598 | -0.01(-0.01%) |
Jun 29, 2020 | 81.43 | 81.45 | 81.42 | 81.45 | 2,941,829 | +0.02(+0.02%) |
Jun 26, 2020 | 81.40 | 81.44 | 81.40 | 81.43 | 4,370,875 | +0.03(+0.03%) |
Jun 25, 2020 | 81.39 | 81.41 | 81.39 | 81.40 | 1,825,531 | +0.00(+0.00%) |
Jun 24, 2020 | 81.38 | 81.40 | 81.37 | 81.40 | 2,245,037 | +0.01(+0.01%) |
Jun 23, 2020 | 81.38 | 81.39 | 81.37 | 81.39 | 2,969,396 | +0.02(+0.02%) |
Jun 22, 2020 | 81.39 | 81.40 | 81.37 | 81.37 | 2,762,879 | -0.02(-0.02%) |
Jun 19, 2020 | 81.38 | 81.41 | 81.37 | 81.39 | 3,698,318 | +0.02(+0.02%) |
Jun 18, 2020 | 81.39 | 81.39 | 81.37 | 81.37 | 2,155,788 | -0.01(-0.01%) |
Jun 17, 2020 | 81.36 | 81.38 | 81.36 | 81.38 | 3,583,528 | +0.03(+0.03%) |
Jun 16, 2020 | 81.36 | 81.39 | 81.35 | 81.35 | 5,643,395 | -0.01(-0.01%) |
Jun 15, 2020 | 81.38 | 81.40 | 81.36 | 81.36 | 3,452,090 | -0.02(-0.02%) |
Jun 12, 2020 | 81.37 | 81.39 | 81.36 | 81.38 | 3,568,997 | +0.03(+0.03%) |
Jun 11, 2020 | 81.40 | 81.41 | 81.35 | 81.35 | 3,450,473 | -0.04(-0.05%) |
Jun 10, 2020 | 81.37 | 81.41 | 81.36 | 81.39 | 3,346,374 | +0.05(+0.06%) |
Jun 09, 2020 | 81.33 | 81.35 | 81.33 | 81.34 | 8,337,721 | +0.03(+0.03%) |
Jun 08, 2020 | 81.32 | 81.34 | 81.30 | 81.32 | 4,466,932 | -0.02(-0.02%) |
Jun 05, 2020 | 81.33 | 81.34 | 81.31 | 81.34 | 4,670,144 | -0.03(-0.03%) |
Jun 04, 2020 | 81.35 | 81.37 | 81.34 | 81.36 | 4,626,261 | +0.02(+0.02%) |
Jun 03, 2020 | 81.39 | 81.39 | 81.34 | 81.34 | 4,760,670 | -0.07(-0.08%) |
Jun 02, 2020 | 81.41 | 81.42 | 81.39 | 81.41 | 4,115,001 | +0.00(+0.00%) |
Jun 01, 2020 | 81.41 | 81.43 | 81.39 | 81.41 | 7,439,697 | -0.01(-0.01%) |
May 29, 2020 | 81.40 | 81.44 | 81.40 | 81.42 | 7,351,214 | +0.00(+0.00%) |
May 28, 2020 | 81.39 | 81.42 | 81.38 | 81.42 | 3,654,364 | +0.04(+0.05%) |
May 27, 2020 | 81.39 | 81.43 | 81.38 | 81.38 | 3,733,378 | -0.02(-0.02%) |
May 26, 2020 | 81.39 | 81.41 | 81.38 | 81.40 | 4,636,527 | +0.00(+0.00%) |
May 22, 2020 | 81.42 | 81.43 | 81.40 | 81.40 | 2,759,246 | +0.00(+0.00%) |
May 21, 2020 | 81.41 | 81.42 | 81.40 | 81.40 | 3,455,273 | -0.02(-0.02%) |
May 20, 2020 | 81.39 | 81.43 | 81.39 | 81.42 | 3,723,005 | +0.00(+0.00%) |
May 19, 2020 | 81.38 | 81.42 | 81.38 | 81.42 | 3,168,021 | +0.05(+0.06%) |
May 18, 2020 | 81.43 | 81.43 | 81.37 | 81.37 | 2,939,692 | -0.07(-0.08%) |
May 15, 2020 | 81.45 | 81.46 | 81.43 | 81.44 | 2,067,838 | +0.05(+0.06%) |
May 14, 2020 | 81.42 | 81.45 | 81.39 | 81.39 | 2,431,637 | -0.02(-0.02%) |
May 13, 2020 | 81.42 | 81.44 | 81.40 | 81.41 | 4,075,908 | +0.00(+0.00%) |
May 12, 2020 | 81.38 | 81.41 | 81.36 | 81.41 | 2,841,892 | +0.02(+0.02%) |
May 11, 2020 | 81.43 | 81.43 | 81.36 | 81.39 | 4,329,429 | -0.03(-0.03%) |
May 08, 2020 | 81.45 | 81.49 | 81.41 | 81.42 | 2,863,128 | -0.02(-0.02%) |
May 07, 2020 | 81.38 | 81.46 | 81.37 | 81.44 | 2,613,620 | +0.06(+0.07%) |
May 06, 2020 | 81.36 | 81.38 | 81.35 | 81.38 | 2,136,473 | +0.03(+0.03%) |
May 05, 2020 | 81.37 | 81.38 | 81.35 | 81.35 | 4,612,963 | -0.01(-0.01%) |
May 04, 2020 | 81.34 | 81.40 | 81.34 | 81.36 | 6,187,586 | +0.00(+0.00%) |
May 01, 2020 | 81.38 | 81.38 | 81.34 | 81.36 | 5,465,488 | -0.12(-0.15%) |
Apr 30, 2020 | 81.35 | 81.48 | 81.35 | 81.48 | 10,180,854 | +0.14(+0.17%) |
Apr 29, 2020 | 81.37 | 81.38 | 81.34 | 81.34 | 4,565,351 | -0.01(-0.01%) |
Apr 28, 2020 | 81.36 | 81.37 | 81.34 | 81.35 | 3,948,851 | +0.03(+0.03%) |
Apr 27, 2020 | 81.32 | 81.33 | 81.30 | 81.32 | 5,250,424 | +0.00(+0.00%) |
Apr 24, 2020 | 81.33 | 81.35 | 81.32 | 81.32 | 3,321,017 | +0.00(+0.00%) |
Apr 23, 2020 | 81.33 | 81.35 | 81.31 | 81.32 | 3,206,317 | -0.01(-0.01%) |
Apr 22, 2020 | 81.35 | 81.35 | 81.33 | 81.33 | 5,152,560 | -0.03(-0.03%) |
Apr 21, 2020 | 81.37 | 81.38 | 81.34 | 81.36 | 3,845,892 | +0.02(+0.02%) |
Apr 20, 2020 | 81.36 | 81.38 | 81.34 | 81.34 | 6,358,902 | +0.00(+0.00%) |
Apr 17, 2020 | 81.35 | 81.38 | 81.34 | 81.34 | 3,496,889 | -0.03(-0.03%) |
Apr 16, 2020 | 81.37 | 81.39 | 81.35 | 81.37 | 2,537,883 | +0.02(+0.02%) |
Apr 15, 2020 | 81.37 | 81.39 | 81.34 | 81.35 | 4,548,656 | +0.03(+0.03%) |
Apr 14, 2020 | 81.31 | 81.34 | 81.29 | 81.32 | 5,019,669 | +0.00(+0.00%) |
Apr 13, 2020 | 81.32 | 81.32 | 81.29 | 81.32 | 3,575,157 | +0.01(+0.01%) |
Apr 09, 2020 | 81.29 | 81.34 | 81.28 | 81.31 | 5,753,298 | +0.03(+0.03%) |
Apr 08, 2020 | 81.24 | 81.31 | 81.24 | 81.29 | 5,208,534 | +0.05(+0.06%) |
Apr 07, 2020 | 81.21 | 81.27 | 81.19 | 81.24 | 8,395,481 | -0.02(-0.02%) |
Apr 06, 2020 | 81.28 | 81.31 | 81.25 | 81.26 | 5,186,784 | -0.06(-0.07%) |
Apr 03, 2020 | 81.31 | 81.39 | 81.28 | 81.31 | 5,345,521 | -0.02(-0.02%) |
Apr 02, 2020 | 81.33 | 81.36 | 81.31 | 81.33 | 6,263,345 | +0.02(+0.02%) |
Apr 01, 2020 | 81.31 | 81.36 | 81.28 | 81.31 | 7,375,640 | +0.05(+0.06%) |
Mar 31, 2020 | 81.31 | 81.36 | 81.26 | 81.26 | 6,055,745 | -0.02(-0.02%) |
Mar 30, 2020 | 81.32 | 81.35 | 81.25 | 81.28 | 6,026,909 | +0.04(+0.05%) |
Mar 27, 2020 | 81.29 | 81.29 | 81.12 | 81.24 | 39,556,088 | -0.02(-0.02%) |
Mar 26, 2020 | 81.19 | 81.30 | 81.18 | 81.26 | 8,938,750 | +0.09(+0.12%) |
Mar 25, 2020 | 81.09 | 81.22 | 81.09 | 81.17 | 6,503,855 | +0.09(+0.12%) |
Mar 24, 2020 | 81.10 | 81.17 | 81.07 | 81.07 | 8,923,210 | -0.11(-0.14%) |
Mar 23, 2020 | 81.30 | 81.32 | 81.16 | 81.19 | 10,102,381 | +0.09(+0.12%) |
Mar 20, 2020 | 80.99 | 81.22 | 80.99 | 81.09 | 11,394,728 | +0.22(+0.27%) |
Mar 19, 2020 | 80.84 | 81.13 | 80.84 | 80.88 | 13,756,851 | +0.14(+0.17%) |
Mar 18, 2020 | 80.84 | 81.36 | 80.74 | 80.74 | 12,699,947 | -0.10(-0.13%) |
Mar 17, 2020 | 81.09 | 81.13 | 80.76 | 80.84 | 11,185,831 | -0.19(-0.23%) |
Mar 16, 2020 | 81.18 | 81.32 | 81.01 | 81.03 | 12,930,741 | +0.13(+0.16%) |
Mar 13, 2020 | 80.68 | 80.93 | 80.59 | 80.90 | 10,049,485 | +0.10(+0.13%) |
Mar 12, 2020 | 80.91 | 81.14 | 80.79 | 80.79 | 13,131,736 | -0.02(-0.02%) |
Mar 11, 2020 | 80.91 | 80.93 | 80.80 | 80.81 | 8,397,150 | -0.09(-0.12%) |
Mar 10, 2020 | 80.91 | 80.98 | 80.77 | 80.91 | 12,765,971 | -0.36(-0.44%) |
Mar 09, 2020 | 80.98 | 81.26 | 80.98 | 81.26 | 47,312,040 | +0.44(+0.55%) |
Mar 06, 2020 | 80.92 | 80.98 | 80.79 | 80.82 | 4,669,580 | +0.09(+0.12%) |
Mar 05, 2020 | 80.74 | 80.76 | 80.70 | 80.73 | 4,049,952 | +0.17(+0.21%) |
Mar 04, 2020 | 80.61 | 80.68 | 80.56 | 80.56 | 6,092,068 | +0.01(+0.02%) |
Mar 03, 2020 | 80.29 | 80.65 | 80.27 | 80.54 | 7,713,674 | +0.31(+0.39%) |
Mar 02, 2020 | 80.37 | 80.45 | 80.23 | 80.23 | 16,008,218 | -0.03(-0.04%) |
Feb 28, 2020 | 80.19 | 80.30 | 80.16 | 80.26 | 10,209,309 | +0.29(+0.36%) |
Feb 27, 2020 | 79.99 | 80.05 | 79.92 | 79.97 | 6,417,899 | +0.09(+0.12%) |
Feb 26, 2020 | 79.80 | 79.90 | 79.79 | 79.88 | 3,939,377 | +0.06(+0.07%) |
Feb 25, 2020 | 79.76 | 79.86 | 79.76 | 79.82 | 3,233,153 | +0.08(+0.11%) |
Feb 24, 2020 | 79.74 | 79.77 | 79.73 | 79.74 | 2,910,780 | +0.13(+0.16%) |
Feb 21, 2020 | 79.58 | 79.65 | 79.57 | 79.61 | 1,921,315 | +0.07(+0.08%) |
Feb 20, 2020 | 79.51 | 79.56 | 79.51 | 79.54 | 2,190,925 | +0.02(+0.02%) |
Feb 19, 2020 | 79.50 | 79.52 | 79.48 | 79.52 | 1,519,742 | +0.01(+0.01%) |
Feb 18, 2020 | 79.51 | 79.53 | 79.50 | 79.51 | 1,783,112 | +0.03(+0.04%) |
Feb 14, 2020 | 79.49 | 79.50 | 79.48 | 79.48 | 1,666,250 | +0.03(+0.04%) |
Feb 13, 2020 | 79.46 | 79.48 | 79.44 | 79.45 | 1,816,531 | +0.02(+0.02%) |
Feb 12, 2020 | 79.44 | 79.45 | 79.43 | 79.43 | 1,495,748 | -0.04(-0.05%) |
Feb 11, 2020 | 79.48 | 79.49 | 79.45 | 79.47 | 2,041,353 | -0.04(-0.05%) |
Feb 10, 2020 | 79.51 | 79.53 | 79.49 | 79.50 | 1,049,682 | +0.04(+0.05%) |
Feb 07, 2020 | 79.46 | 79.49 | 79.45 | 79.47 | 1,504,004 | +0.05(+0.06%) |
Feb 06, 2020 | 79.40 | 79.42 | 79.39 | 79.42 | 1,608,334 | +0.02(+0.02%) |
Feb 05, 2020 | 79.41 | 79.43 | 79.40 | 79.40 | 2,381,113 | -0.06(-0.07%) |
Feb 04, 2020 | 79.47 | 79.48 | 79.43 | 79.46 | 1,682,642 | -0.08(-0.11%) |
Feb 03, 2020 | 79.54 | 79.56 | 79.50 | 79.54 | 4,415,241 | -0.02(-0.03%) |
Jan 31, 2020 | 79.50 | 79.58 | 79.50 | 79.57 | 4,598,982 | +0.10(+0.13%) |
Jan 30, 2020 | 79.48 | 79.52 | 79.45 | 79.46 | 1,442,391 | +0.01(+0.01%) |
Jan 29, 2020 | 79.41 | 79.45 | 79.39 | 79.45 | 1,357,649 | +0.07(+0.09%) |
Jan 28, 2020 | 79.42 | 79.43 | 79.37 | 79.38 | 1,319,515 | -0.04(-0.05%) |
Jan 27, 2020 | 79.43 | 79.43 | 79.40 | 79.42 | 2,049,193 | +0.08(+0.11%) |
Jan 24, 2020 | 79.31 | 79.36 | 79.30 | 79.33 | 3,976,998 | +0.03(+0.04%) |
Jan 23, 2020 | 79.30 | 79.34 | 79.29 | 79.30 | 7,353,959 | +0.03(+0.04%) |
Jan 22, 2020 | 79.26 | 79.29 | 79.26 | 79.27 | 2,009,523 | +0.01(+0.02%) |
Jan 21, 2020 | 79.25 | 79.27 | 79.25 | 79.26 | 3,011,096 | +0.02(+0.02%) |
Jan 17, 2020 | 79.20 | 79.24 | 79.19 | 79.24 | 1,703,663 | +0.03(+0.04%) |
Jan 16, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,134,330 | +0.00(+0.00%) |
Jan 15, 2020 | 79.20 | 79.21 | 79.18 | 79.21 | 2,640,179 | +0.04(+0.05%) |
Jan 14, 2020 | 79.16 | 79.20 | 79.16 | 79.17 | 2,485,604 | +0.01(+0.01%) |
Jan 13, 2020 | 79.17 | 79.17 | 79.15 | 79.16 | 1,364,681 | -0.01(-0.01%) |
Jan 10, 2020 | 79.16 | 79.19 | 79.16 | 79.17 | 1,140,304 | +0.02(+0.02%) |
Jan 09, 2020 | 79.12 | 79.17 | 79.12 | 79.15 | 1,523,791 | +0.01(+0.01%) |
Jan 08, 2020 | 79.19 | 79.21 | 79.14 | 79.15 | 1,994,472 | -0.04(-0.05%) |
Jan 07, 2020 | 79.19 | 79.20 | 79.17 | 79.18 | 1,180,607 | +0.00(+0.00%) |
Jan 06, 2020 | 79.20 | 79.21 | 79.15 | 79.18 | 1,211,097 | -0.03(-0.04%) |
Jan 03, 2020 | 79.19 | 79.23 | 79.16 | 79.21 | 2,182,187 | +0.07(+0.08%) |
Jan 02, 2020 | 79.15 | 79.18 | 79.12 | 79.15 | 2,851,295 | +0.04(+0.05%) |
Dec 31, 2019 | 79.12 | 79.15 | 79.09 | 79.11 | 3,236,693 | -0.01(-0.01%) |
Dec 30, 2019 | 79.08 | 79.14 | 79.08 | 79.12 | 1,744,629 | +0.03(+0.04%) |
Dec 27, 2019 | 79.06 | 79.10 | 79.05 | 79.09 | 1,485,209 | +0.06(+0.07%) |
Dec 26, 2019 | 79.04 | 79.04 | 79.01 | 79.03 | 1,237,641 | +0.03(+0.04%) |
Dec 24, 2019 | 78.96 | 79.02 | 78.96 | 79.01 | 958,009 | +0.01(+0.01%) |
Dec 23, 2019 | 79.00 | 79.01 | 78.98 | 79.00 | 2,148,828 | -0.02(-0.02%) |
Dec 20, 2019 | 79.01 | 79.02 | 78.99 | 79.01 | 1,512,168 | +0.00(+0.00%) |
Dec 19, 2019 | 79.00 | 79.03 | 79.00 | 79.01 | 1,566,701 | +0.02(+0.02%) |
Dec 18, 2019 | 78.98 | 79.00 | 78.96 | 79.00 | 1,797,408 | +0.01(+0.01%) |
Dec 17, 2019 | 79.00 | 79.01 | 78.98 | 78.99 | 1,890,212 | +0.02(+0.02%) |
Dec 16, 2019 | 78.99 | 78.99 | 78.95 | 78.97 | 1,680,972 | -0.05(-0.06%) |
Dec 13, 2019 | 78.99 | 79.04 | 78.95 | 79.02 | 1,747,027 | +0.09(+0.12%) |
Dec 12, 2019 | 79.02 | 79.02 | 78.88 | 78.92 | 1,743,833 | -0.07(-0.09%) |
Dec 11, 2019 | 78.94 | 79.01 | 78.94 | 79.00 | 1,310,604 | +0.07(+0.08%) |
Dec 10, 2019 | 78.98 | 78.99 | 78.93 | 78.93 | 1,300,901 | -0.04(-0.05%) |
Dec 09, 2019 | 78.99 | 78.99 | 78.96 | 78.97 | 1,588,251 | +0.00(+0.00%) |
Dec 06, 2019 | 78.95 | 79.00 | 78.94 | 78.97 | 2,169,211 | -0.03(-0.04%) |
Dec 05, 2019 | 79.00 | 79.04 | 78.99 | 79.00 | 2,106,565 | -0.04(-0.05%) |
Dec 04, 2019 | 79.06 | 79.06 | 79.01 | 79.04 | 2,162,032 | -0.04(-0.05%) |
Dec 03, 2019 | 79.06 | 79.12 | 79.06 | 79.07 | 2,182,498 | +0.11(+0.14%) |
Dec 02, 2019 | 78.94 | 79.02 | 78.92 | 78.96 | 4,512,753 | -0.02(-0.03%) |
Nov 29, 2019 | 78.95 | 78.99 | 78.94 | 78.99 | 1,309,449 | +0.03(+0.04%) |
Nov 27, 2019 | 78.99 | 78.99 | 78.95 | 78.96 | 1,169,821 | -0.05(-0.06%) |
Nov 26, 2019 | 79.00 | 79.01 | 78.99 | 79.00 | 1,923,448 | +0.04(+0.05%) |
Nov 25, 2019 | 78.96 | 78.98 | 78.94 | 78.97 | 3,860,359 | +0.01(+0.02%) |
Nov 22, 2019 | 78.98 | 78.99 | 78.94 | 78.95 | 3,378,638 | -0.01(-0.02%) |
Nov 21, 2019 | 78.98 | 79.00 | 78.96 | 78.97 | 1,382,332 | -0.04(-0.05%) |
Nov 20, 2019 | 78.99 | 79.02 | 78.98 | 79.00 | 1,896,503 | +0.04(+0.05%) |
Nov 19, 2019 | 78.95 | 78.98 | 78.95 | 78.97 | 1,750,165 | -0.01(-0.01%) |
Nov 18, 2019 | 78.98 | 78.99 | 78.96 | 78.98 | 1,126,785 | +0.04(+0.05%) |
Nov 15, 2019 | 78.93 | 78.96 | 78.93 | 78.94 | 2,635,962 | -0.03(-0.04%) |
Nov 14, 2019 | 78.96 | 79.00 | 78.95 | 78.97 | 2,956,180 | +0.07(+0.09%) |
Nov 13, 2019 | 78.90 | 78.91 | 78.87 | 78.89 | 1,802,821 | +0.04(+0.05%) |
Nov 12, 2019 | 78.84 | 78.86 | 78.82 | 78.86 | 2,841,708 | +0.01(+0.01%) |
Nov 11, 2019 | 78.85 | 78.86 | 78.82 | 78.85 | 1,426,921 | +0.02(+0.02%) |
Nov 08, 2019 | 78.82 | 78.87 | 78.82 | 78.83 | 2,468,860 | +0.01(+0.01%) |
Nov 07, 2019 | 78.86 | 78.86 | 78.77 | 78.82 | 2,452,238 | -0.09(-0.12%) |
Nov 06, 2019 | 78.91 | 78.93 | 78.88 | 78.91 | 1,327,686 | +0.05(+0.06%) |
Nov 05, 2019 | 78.89 | 78.89 | 78.84 | 78.86 | 2,230,756 | -0.06(-0.07%) |
Nov 04, 2019 | 78.94 | 78.94 | 78.91 | 78.92 | 2,726,480 | -0.06(-0.07%) |
Nov 01, 2019 | 79.00 | 79.02 | 78.94 | 78.98 | 3,687,836 | -0.05(-0.06%) |
Oct 31, 2019 | 78.93 | 79.03 | 78.93 | 79.02 | 2,923,188 | +0.14(+0.18%) |
Oct 30, 2019 | 78.84 | 78.89 | 78.80 | 78.88 | 1,744,204 | +0.05(+0.06%) |
Oct 29, 2019 | 78.85 | 78.86 | 78.82 | 78.84 | 1,901,377 | +0.02(+0.02%) |
Oct 28, 2019 | 78.82 | 78.83 | 78.79 | 78.82 | 2,198,384 | -0.03(-0.04%) |
Oct 25, 2019 | 78.91 | 78.91 | 78.83 | 78.85 | 1,056,507 | -0.05(-0.06%) |
Oct 24, 2019 | 78.91 | 78.95 | 78.89 | 78.89 | 1,321,290 | +0.00(+0.00%) |
Oct 23, 2019 | 78.92 | 78.93 | 78.88 | 78.89 | 1,697,016 | -0.01(-0.01%) |
Oct 22, 2019 | 78.89 | 78.91 | 78.85 | 78.90 | 1,281,724 | +0.03(+0.04%) |
Oct 21, 2019 | 78.90 | 78.92 | 78.86 | 78.87 | 1,059,444 | -0.04(-0.05%) |
Oct 18, 2019 | 78.90 | 78.95 | 78.90 | 78.91 | 2,044,214 | +0.03(+0.04%) |
Oct 17, 2019 | 78.88 | 78.93 | 78.87 | 78.88 | 1,764,297 | +0.00(+0.00%) |
Oct 16, 2019 | 78.88 | 78.90 | 78.86 | 78.88 | 1,978,751 | +0.04(+0.05%) |
Oct 15, 2019 | 78.89 | 78.90 | 78.82 | 78.85 | 2,655,224 | -0.02(-0.02%) |
Oct 14, 2019 | 78.87 | 78.88 | 78.85 | 78.87 | 1,436,912 | +0.01(+0.01%) |
Oct 11, 2019 | 78.87 | 78.88 | 78.80 | 78.86 | 3,153,826 | -0.07(-0.09%) |
Oct 10, 2019 | 79.03 | 79.03 | 78.93 | 78.93 | 3,834,371 | -0.09(-0.12%) |
Oct 09, 2019 | 79.07 | 79.09 | 79.00 | 79.02 | 1,582,967 | -0.05(-0.06%) |
Oct 08, 2019 | 79.08 | 79.11 | 79.01 | 79.07 | 2,314,771 | +0.05(+0.06%) |
Oct 07, 2019 | 79.06 | 79.07 | 79.01 | 79.02 | 1,732,567 | -0.08(-0.11%) |
Oct 04, 2019 | 79.08 | 79.12 | 79.06 | 79.11 | 1,892,747 | -0.01(-0.01%) |
Oct 03, 2019 | 79.00 | 79.14 | 79.00 | 79.12 | 2,624,585 | +0.17(+0.21%) |
Oct 02, 2019 | 78.92 | 78.99 | 78.91 | 78.95 | 2,809,001 | +0.08(+0.11%) |