Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.22 | 75.26 | 75.15 | 75.15 | 30,678,346 | -0.20(-0.26%) |
Oct 28, 2021 | 75.19 | 75.35 | 75.19 | 75.35 | 19,681,410 | +0.19(+0.25%) |
Oct 27, 2021 | 75.30 | 75.32 | 75.15 | 75.16 | 21,917,320 | -0.06(-0.08%) |
Oct 26, 2021 | 75.32 | 75.22 | 75.22 | 23,060,018 | +0.02(+0.02%) | |
Oct 25, 2021 | 75.16 | 75.28 | 75.01 | 75.20 | 23,400,622 | +0.13(+0.17%) |
Oct 22, 2021 | 75.23 | 75.26 | 75.04 | 75.07 | 24,062,150 | -0.18(-0.24%) |
Oct 21, 2021 | 75.43 | 75.46 | 75.20 | 75.26 | 22,292,684 | -0.19(-0.25%) |
Oct 20, 2021 | 75.43 | 75.46 | 75.38 | 75.45 | 22,810,750 | +0.03(+0.03%) |
Oct 19, 2021 | 75.37 | 75.43 | 75.32 | 75.42 | 30,327,664 | +0.05(+0.07%) |
Oct 18, 2021 | 75.23 | 75.37 | 75.20 | 75.37 | 23,525,918 | -0.03(-0.05%) |
Oct 15, 2021 | 75.55 | 75.55 | 75.36 | 75.40 | 34,786,136 | -0.13(-0.17%) |
Oct 14, 2021 | 75.26 | 75.54 | 75.24 | 75.53 | 31,267,322 | +0.42(+0.56%) |
Oct 13, 2021 | 74.95 | 75.11 | 74.83 | 75.11 | 33,973,680 | +0.20(+0.27%) |
Oct 12, 2021 | 74.87 | 75.01 | 74.84 | 74.91 | 38,082,052 | +0.14(+0.18%) |
Oct 11, 2021 | 75.00 | 75.04 | 74.77 | 74.77 | 18,586,770 | -0.23(-0.31%) |
Oct 08, 2021 | 75.21 | 75.26 | 75.00 | 75.00 | 32,462,744 | -0.22(-0.30%) |
Oct 07, 2021 | 75.32 | 75.47 | 75.18 | 75.23 | 33,801,212 | +0.01(+0.01%) |
Oct 06, 2021 | 75.10 | 75.25 | 75.01 | 75.22 | 33,436,052 | -0.04(-0.06%) |
Oct 05, 2021 | 75.38 | 75.40 | 75.24 | 75.26 | 25,850,540 | -0.03(-0.05%) |
Oct 04, 2021 | 75.51 | 75.54 | 75.28 | 75.30 | 28,602,022 | -0.27(-0.35%) |
Oct 01, 2021 | 75.51 | 75.63 | 75.33 | 75.57 | 34,774,400 | +0.18(+0.24%) |
Sep 30, 2021 | 75.51 | 75.55 | 75.29 | 75.39 | 48,373,176 | -0.09(-0.11%) |
Sep 29, 2021 | 75.42 | 75.57 | 75.40 | 75.47 | 22,958,616 | +0.14(+0.18%) |
Sep 28, 2021 | 75.53 | 75.57 | 75.29 | 75.33 | 41,244,248 | -0.34(-0.46%) |
Sep 27, 2021 | 75.62 | 75.73 | 75.59 | 75.68 | 20,487,200 | -0.07(-0.09%) |
Sep 24, 2021 | 75.79 | 75.84 | 75.70 | 75.75 | 25,199,942 | -0.11(-0.15%) |
Sep 23, 2021 | 75.87 | 75.96 | 75.79 | 75.86 | 32,020,364 | +0.03(+0.05%) |
Sep 22, 2021 | 75.80 | 75.89 | 75.70 | 75.83 | 28,250,210 | +0.14(+0.18%) |
Sep 21, 2021 | 75.68 | 75.72 | 75.55 | 75.69 | 31,688,352 | +0.13(+0.17%) |
Sep 20, 2021 | 75.48 | 75.66 | 75.44 | 75.56 | 58,132,196 | -0.27(-0.35%) |
Sep 17, 2021 | 75.89 | 75.90 | 75.79 | 75.83 | 46,420,928 | -0.09(-0.12%) |
Sep 16, 2021 | 75.92 | 75.95 | 75.78 | 75.92 | 16,574,921 | -0.03(-0.03%) |
Sep 15, 2021 | 75.84 | 75.95 | 75.83 | 75.95 | 19,810,242 | +0.11(+0.15%) |
Sep 14, 2021 | 75.89 | 75.93 | 75.80 | 75.83 | 23,337,164 | -0.03(-0.05%) |
Sep 13, 2021 | 75.78 | 75.88 | 75.73 | 75.87 | 19,888,498 | +0.19(+0.25%) |
Sep 10, 2021 | 75.89 | 75.90 | 75.67 | 75.68 | 18,726,712 | -0.11(-0.15%) |
Sep 09, 2021 | 75.71 | 75.81 | 75.70 | 75.79 | 26,721,708 | +0.07(+0.09%) |
Sep 08, 2021 | 75.64 | 75.75 | 75.58 | 75.72 | 15,111,826 | +0.09(+0.11%) |
Sep 07, 2021 | 75.82 | 75.82 | 75.63 | 75.64 | 13,612,120 | -0.20(-0.26%) |
Sep 03, 2021 | 75.79 | 75.86 | 75.73 | 75.83 | 7,533,299 | +0.01(+0.01%) |
Sep 02, 2021 | 75.83 | 75.84 | 75.76 | 75.83 | 19,174,142 | +0.09(+0.13%) |
Sep 01, 2021 | 75.69 | 75.81 | 75.69 | 75.73 | 26,662,242 | +0.06(+0.09%) |
Aug 31, 2021 | 75.64 | 75.67 | 75.56 | 75.67 | 22,368,836 | +0.02(+0.02%) |
Aug 30, 2021 | 75.57 | 75.67 | 75.56 | 75.65 | 13,551,277 | +0.09(+0.13%) |
Aug 27, 2021 | 75.37 | 75.58 | 75.36 | 75.55 | 21,560,626 | +0.21(+0.27%) |
Aug 26, 2021 | 75.38 | 75.39 | 75.22 | 75.35 | 21,050,248 | -0.04(-0.06%) |
Aug 25, 2021 | 75.33 | 75.43 | 75.30 | 75.39 | 22,277,298 | +0.08(+0.10%) |
Aug 24, 2021 | 75.23 | 75.33 | 75.20 | 75.31 | 24,697,718 | +0.10(+0.14%) |
Aug 23, 2021 | 75.08 | 75.24 | 75.08 | 75.21 | 25,964,750 | +0.23(+0.31%) |
Aug 20, 2021 | 74.82 | 75.01 | 74.80 | 74.98 | 19,540,310 | +0.18(+0.24%) |
Aug 19, 2021 | 74.73 | 74.90 | 74.69 | 74.80 | 23,315,234 | -0.01(-0.01%) |
Aug 18, 2021 | 74.99 | 75.06 | 74.81 | 74.81 | 14,142,392 | -0.17(-0.23%) |
Aug 17, 2021 | 75.06 | 75.07 | 74.90 | 74.98 | 21,499,522 | -0.17(-0.23%) |
Aug 16, 2021 | 75.11 | 75.15 | 75.03 | 75.15 | 14,887,709 | +0.03(+0.03%) |
Aug 13, 2021 | 74.99 | 75.12 | 74.99 | 75.12 | 11,661,687 | +0.16(+0.22%) |
Aug 12, 2021 | 74.83 | 74.98 | 74.81 | 74.96 | 16,447,881 | +0.13(+0.17%) |
Aug 11, 2021 | 74.76 | 74.83 | 74.74 | 74.83 | 18,473,828 | +0.12(+0.16%) |
Aug 10, 2021 | 74.89 | 74.90 | 74.70 | 74.71 | 36,698,320 | -0.17(-0.23%) |
Aug 09, 2021 | 75.02 | 75.04 | 74.88 | 74.88 | 12,559,598 | -0.17(-0.23%) |
Aug 06, 2021 | 75.10 | 75.18 | 75.05 | 75.06 | 15,045,251 | -0.09(-0.11%) |
Aug 05, 2021 | 75.01 | 75.18 | 75.01 | 75.14 | 18,142,590 | +0.17(+0.23%) |
Aug 04, 2021 | 75.05 | 75.09 | 74.97 | 74.97 | 19,922,970 | -0.14(-0.18%) |
Aug 03, 2021 | 75.06 | 75.12 | 74.97 | 75.11 | 18,728,998 | +0.09(+0.11%) |
Aug 02, 2021 | 75.30 | 75.32 | 75.02 | 75.02 | 31,865,622 | -0.19(-0.25%) |
Jul 30, 2021 | 75.28 | 75.32 | 75.21 | 75.21 | 24,599,742 | -0.10(-0.14%) |
Jul 29, 2021 | 75.20 | 75.34 | 75.20 | 75.31 | 22,074,252 | +0.16(+0.22%) |
Jul 28, 2021 | 75.17 | 75.21 | 75.06 | 75.15 | 18,230,608 | +0.06(+0.08%) |
Jul 27, 2021 | 75.09 | 75.15 | 74.97 | 75.09 | 23,264,654 | -0.10(-0.14%) |
Jul 26, 2021 | 75.28 | 75.32 | 75.16 | 75.19 | 17,849,810 | -0.11(-0.15%) |
Jul 23, 2021 | 75.24 | 75.34 | 75.20 | 75.30 | 22,706,342 | +0.15(+0.19%) |
Jul 22, 2021 | 75.12 | 75.22 | 75.05 | 75.16 | 19,984,434 | +0.04(+0.06%) |
Jul 21, 2021 | 74.99 | 75.14 | 74.97 | 75.11 | 21,645,926 | +0.18(+0.24%) |
Jul 20, 2021 | 74.63 | 74.94 | 74.56 | 74.93 | 31,466,500 | +0.38(+0.51%) |
Jul 19, 2021 | 74.88 | 74.91 | 74.47 | 74.56 | 63,332,468 | -0.51(-0.67%) |
Jul 16, 2021 | 75.21 | 75.21 | 75.04 | 75.06 | 20,813,526 | -0.10(-0.14%) |
Jul 15, 2021 | 75.15 | 75.19 | 75.10 | 75.17 | 19,136,292 | -0.05(-0.07%) |
Jul 14, 2021 | 75.18 | 75.24 | 75.12 | 75.22 | 19,005,868 | +0.12(+0.16%) |
Jul 13, 2021 | 75.28 | 75.31 | 75.09 | 75.10 | 31,463,268 | -0.22(-0.30%) |
Jul 12, 2021 | 75.34 | 75.36 | 75.25 | 75.32 | 21,116,954 | -0.03(-0.03%) |
Jul 09, 2021 | 75.24 | 75.36 | 75.23 | 75.34 | 20,670,692 | +0.13(+0.17%) |
Jul 08, 2021 | 75.18 | 75.28 | 75.15 | 75.22 | 25,620,964 | -0.16(-0.22%) |
Jul 07, 2021 | 75.42 | 75.43 | 75.28 | 75.38 | 13,389,148 | +0.03(+0.03%) |
Jul 06, 2021 | 75.40 | 75.41 | 75.29 | 75.35 | 20,771,372 | -0.04(-0.06%) |
Jul 02, 2021 | 75.31 | 75.40 | 75.28 | 75.40 | 13,443,001 | +0.12(+0.16%) |
Jul 01, 2021 | 75.20 | 75.28 | 75.18 | 75.28 | 37,513,088 | +0.15(+0.20%) |
Jun 30, 2021 | 75.07 | 75.15 | 75.06 | 75.13 | 30,578,258 | +0.01(+0.01%) |
Jun 29, 2021 | 75.04 | 75.12 | 75.04 | 75.12 | 14,915,253 | +0.09(+0.13%) |
Jun 28, 2021 | 75.07 | 75.07 | 74.98 | 75.03 | 19,006,614 | -0.01(-0.01%) |
Jun 25, 2021 | 74.97 | 75.05 | 74.95 | 75.04 | 19,247,630 | +0.08(+0.10%) |
Jun 24, 2021 | 74.87 | 74.96 | 74.84 | 74.96 | 14,908,526 | +0.23(+0.31%) |
Jun 23, 2021 | 74.78 | 74.88 | 74.73 | 74.73 | 19,431,998 | -0.08(-0.10%) |
Jun 22, 2021 | 74.73 | 74.81 | 74.69 | 74.81 | 17,395,262 | +0.05(+0.07%) |
Jun 21, 2021 | 74.69 | 74.75 | 74.63 | 74.75 | 24,919,398 | +0.15(+0.19%) |
Jun 18, 2021 | 74.53 | 74.63 | 74.49 | 74.61 | 41,172,136 | -0.03(-0.05%) |
Jun 17, 2021 | 74.63 | 74.67 | 74.57 | 74.64 | 24,724,720 | +0.05(+0.07%) |
Jun 16, 2021 | 74.69 | 74.73 | 74.46 | 74.59 | 24,921,866 | -0.10(-0.14%) |
Jun 15, 2021 | 74.65 | 74.72 | 74.62 | 74.69 | 19,969,574 | -0.01(-0.01%) |
Jun 14, 2021 | 74.75 | 74.75 | 74.66 | 74.70 | 22,743,836 | -0.07(-0.09%) |
Jun 11, 2021 | 74.80 | 74.83 | 74.71 | 74.77 | 14,717,939 | +0.03(+0.03%) |
Jun 10, 2021 | 74.67 | 74.81 | 74.63 | 74.75 | 17,917,514 | +0.14(+0.18%) |
Jun 09, 2021 | 74.64 | 74.66 | 74.58 | 74.61 | 15,506,084 | +0.06(+0.08%) |
Jun 08, 2021 | 74.62 | 74.62 | 74.51 | 74.55 | 12,871,421 | +0.05(+0.07%) |
Jun 07, 2021 | 74.49 | 74.54 | 74.46 | 74.50 | 10,768,956 | +0.03(+0.03%) |
Jun 04, 2021 | 74.44 | 74.51 | 74.39 | 74.47 | 31,439,670 | +0.16(+0.22%) |
Jun 03, 2021 | 74.27 | 74.44 | 74.23 | 74.31 | 19,571,886 | -0.15(-0.21%) |
Jun 02, 2021 | 74.37 | 74.47 | 74.34 | 74.46 | 16,403,815 | +0.09(+0.13%) |
Jun 01, 2021 | 74.29 | 74.38 | 74.24 | 74.37 | 26,548,512 | +0.22(+0.30%) |
May 28, 2021 | 74.25 | 74.29 | 74.15 | 74.15 | 18,182,224 | -0.03(-0.03%) |
May 27, 2021 | 74.32 | 74.32 | 74.16 | 74.17 | 14,911,174 | -0.03(-0.05%) |
May 26, 2021 | 74.13 | 74.22 | 74.13 | 74.21 | 16,878,052 | +0.03(+0.03%) |
May 25, 2021 | 74.22 | 74.23 | 74.11 | 74.18 | 18,773,222 | +0.01(+0.01%) |
May 24, 2021 | 74.15 | 74.25 | 74.08 | 74.17 | 29,316,096 | +0.09(+0.11%) |
May 21, 2021 | 74.06 | 74.10 | 73.93 | 74.09 | 42,875,740 | +0.11(+0.15%) |
May 20, 2021 | 73.72 | 74.28 | 73.72 | 73.98 | 33,108,106 | +0.31(+0.43%) |
May 19, 2021 | 73.65 | 73.86 | 73.63 | 73.66 | 40,800,296 | -0.20(-0.26%) |
May 18, 2021 | 74.14 | 74.14 | 73.85 | 73.86 | 19,397,918 | -0.18(-0.24%) |
May 17, 2021 | 74.16 | 74.17 | 73.98 | 74.04 | 15,925,742 | -0.14(-0.18%) |
May 14, 2021 | 74.04 | 74.17 | 74.01 | 74.17 | 26,514,654 | +0.24(+0.32%) |
May 13, 2021 | 73.80 | 73.99 | 73.79 | 73.93 | 33,848,640 | +0.26(+0.36%) |
May 12, 2021 | 73.93 | 73.98 | 73.67 | 73.67 | 38,247,840 | -0.36(-0.48%) |
May 11, 2021 | 73.91 | 74.07 | 73.83 | 74.03 | 33,725,580 | -0.08(-0.10%) |
May 10, 2021 | 74.30 | 74.32 | 74.10 | 74.10 | 19,626,700 | -0.17(-0.23%) |
May 07, 2021 | 74.29 | 74.34 | 74.19 | 74.27 | 21,014,166 | +0.05(+0.07%) |
May 06, 2021 | 74.24 | 74.28 | 74.12 | 74.22 | 27,188,428 | -0.03(-0.03%) |
May 05, 2021 | 74.16 | 74.27 | 74.06 | 74.25 | 20,964,112 | +0.14(+0.20%) |
May 04, 2021 | 74.09 | 74.12 | 73.97 | 74.10 | 27,303,492 | -0.04(-0.06%) |
May 03, 2021 | 74.19 | 74.27 | 74.14 | 74.15 | 18,556,442 | +0.03(+0.04%) |
Apr 30, 2021 | 74.06 | 74.16 | 74.04 | 74.12 | 27,567,394 | -0.03(-0.05%) |
Apr 29, 2021 | 74.21 | 74.21 | 74.04 | 74.15 | 20,235,790 | +0.08(+0.11%) |
Apr 28, 2021 | 73.95 | 74.13 | 73.89 | 74.07 | 17,454,168 | +0.14(+0.19%) |
Apr 27, 2021 | 74.07 | 74.07 | 73.92 | 73.92 | 20,832,470 | -0.10(-0.14%) |
Apr 26, 2021 | 74.07 | 74.15 | 73.99 | 74.03 | 15,036,960 | -0.03(-0.05%) |
Apr 23, 2021 | 73.92 | 74.12 | 73.91 | 74.06 | 16,984,370 | +0.20(+0.26%) |
Apr 22, 2021 | 74.02 | 74.03 | 73.85 | 73.86 | 21,869,684 | -0.14(-0.18%) |
Apr 21, 2021 | 73.72 | 74.00 | 73.71 | 74.00 | 23,036,684 | +0.25(+0.33%) |
Apr 20, 2021 | 73.80 | 73.86 | 73.71 | 73.75 | 27,017,072 | -0.13(-0.17%) |
Apr 19, 2021 | 73.92 | 73.99 | 73.85 | 73.88 | 28,201,344 | -0.12(-0.16%) |
Apr 16, 2021 | 74.17 | 74.19 | 74.00 | 74.00 | 38,352,272 | -0.15(-0.21%) |
Apr 15, 2021 | 74.03 | 74.15 | 73.97 | 74.15 | 24,708,818 | +0.30(+0.40%) |
Apr 14, 2021 | 73.91 | 73.99 | 73.82 | 73.86 | 21,226,706 | -0.03(-0.05%) |
Apr 13, 2021 | 73.75 | 73.92 | 73.67 | 73.89 | 24,353,758 | +0.05(+0.07%) |
Apr 12, 2021 | 73.83 | 73.86 | 73.76 | 73.84 | 18,243,990 | -0.08(-0.10%) |
Apr 09, 2021 | 73.87 | 73.92 | 73.83 | 73.92 | 20,542,796 | -0.05(-0.07%) |
Apr 08, 2021 | 74.03 | 74.05 | 73.95 | 73.97 | 13,038,525 | +0.03(+0.03%) |
Apr 07, 2021 | 73.98 | 74.01 | 73.89 | 73.94 | 18,457,332 | -0.03(-0.03%) |
Apr 06, 2021 | 73.86 | 74.00 | 73.86 | 73.97 | 18,130,042 | +0.13(+0.17%) |
Apr 05, 2021 | 73.81 | 73.90 | 73.78 | 73.84 | 24,487,556 | +0.03(+0.05%) |
Apr 01, 2021 | 73.72 | 73.80 | 73.62 | 73.80 | 36,343,540 | +0.16(+0.21%) |
Mar 31, 2021 | 73.38 | 73.67 | 73.37 | 73.65 | 49,248,232 | +0.35(+0.48%) |
Mar 30, 2021 | 73.35 | 73.40 | 73.28 | 73.29 | 23,226,588 | -0.18(-0.24%) |
Mar 29, 2021 | 73.38 | 73.50 | 73.24 | 73.47 | 20,652,912 | +0.04(+0.06%) |
Mar 26, 2021 | 73.29 | 73.44 | 73.13 | 73.43 | 30,715,114 | +0.22(+0.30%) |
Mar 25, 2021 | 73.03 | 73.21 | 72.96 | 73.21 | 28,484,416 | +0.13(+0.17%) |
Mar 24, 2021 | 73.11 | 73.33 | 73.08 | 73.08 | 37,138,252 | +0.04(+0.06%) |
Mar 23, 2021 | 72.95 | 73.07 | 72.86 | 73.04 | 29,239,506 | +0.08(+0.10%) |
Mar 22, 2021 | 72.82 | 73.09 | 72.78 | 72.97 | 39,038,468 | +0.26(+0.36%) |
Mar 19, 2021 | 72.53 | 72.78 | 72.36 | 72.70 | 56,188,488 | +0.28(+0.38%) |
Mar 18, 2021 | 72.70 | 72.80 | 72.41 | 72.42 | 43,976,172 | -0.56(-0.76%) |
Mar 17, 2021 | 72.74 | 73.20 | 72.69 | 72.98 | 33,552,040 | +0.10(+0.14%) |
Mar 16, 2021 | 73.02 | 73.06 | 72.80 | 72.88 | 27,144,230 | -0.17(-0.23%) |
Mar 15, 2021 | 72.99 | 73.12 | 72.91 | 73.05 | 18,526,978 | +0.01(+0.01%) |
Mar 12, 2021 | 73.13 | 73.16 | 72.97 | 73.04 | 25,854,768 | -0.20(-0.28%) |
Mar 11, 2021 | 73.14 | 73.38 | 73.14 | 73.24 | 32,822,686 | +0.27(+0.37%) |
Mar 10, 2021 | 72.84 | 73.07 | 72.78 | 72.97 | 28,144,640 | +0.23(+0.31%) |
Mar 09, 2021 | 72.84 | 73.03 | 72.72 | 72.75 | 37,217,408 | +0.10(+0.14%) |
Mar 08, 2021 | 73.13 | 73.19 | 72.62 | 72.64 | 47,189,120 | -0.53(-0.73%) |
Mar 05, 2021 | 73.07 | 73.26 | 72.73 | 73.18 | 55,575,560 | +0.22(+0.30%) |
Mar 04, 2021 | 73.29 | 73.45 | 72.72 | 72.96 | 57,876,196 | -0.28(-0.38%) |
Mar 03, 2021 | 73.36 | 73.42 | 73.20 | 73.24 | 35,743,668 | -0.24(-0.32%) |
Mar 02, 2021 | 73.62 | 73.63 | 73.44 | 73.47 | 28,395,566 | -0.11(-0.15%) |
Mar 01, 2021 | 73.22 | 73.63 | 73.13 | 73.58 | 56,835,244 | +0.82(+1.12%) |
Feb 26, 2021 | 73.14 | 73.17 | 72.74 | 72.76 | 55,375,944 | -0.22(-0.30%) |
Feb 25, 2021 | 73.51 | 73.59 | 72.90 | 72.98 | 70,495,384 | -0.70(-0.95%) |
Feb 24, 2021 | 73.50 | 73.68 | 73.43 | 73.68 | 25,887,390 | +0.08(+0.10%) |
Feb 23, 2021 | 73.40 | 73.67 | 73.24 | 73.61 | 34,468,996 | +0.18(+0.24%) |
Feb 22, 2021 | 73.55 | 73.62 | 73.43 | 73.43 | 30,239,404 | -0.23(-0.31%) |
Feb 19, 2021 | 73.77 | 73.77 | 73.64 | 73.66 | 33,410,316 | +0.01(+0.01%) |
Feb 18, 2021 | 73.63 | 73.73 | 73.56 | 73.65 | 31,321,950 | -0.10(-0.14%) |
Feb 17, 2021 | 73.62 | 73.75 | 73.60 | 73.75 | 24,170,154 | -0.03(-0.03%) |
Feb 16, 2021 | 73.85 | 73.86 | 73.72 | 73.78 | 26,448,608 | -0.12(-0.16%) |
Feb 12, 2021 | 73.70 | 73.90 | 73.70 | 73.89 | 21,145,362 | +0.12(+0.16%) |
Feb 11, 2021 | 73.78 | 73.81 | 73.69 | 73.78 | 20,250,952 | +0.03(+0.05%) |
Feb 10, 2021 | 73.76 | 73.81 | 73.63 | 73.74 | 24,316,312 | -0.02(-0.02%) |
Feb 09, 2021 | 73.78 | 73.84 | 73.72 | 73.76 | 17,111,350 | -0.13(-0.18%) |
Feb 08, 2021 | 73.73 | 73.89 | 73.71 | 73.89 | 19,707,922 | +0.22(+0.30%) |
Feb 05, 2021 | 73.77 | 73.78 | 73.64 | 73.67 | 25,722,358 | +0.11(+0.15%) |
Feb 04, 2021 | 73.53 | 73.63 | 73.50 | 73.56 | 25,161,714 | +0.15(+0.21%) |
Feb 03, 2021 | 73.40 | 73.54 | 73.38 | 73.41 | 37,882,796 | +0.06(+0.08%) |
Feb 02, 2021 | 73.36 | 73.46 | 73.31 | 73.35 | 35,070,600 | +0.18(+0.24%) |
Feb 01, 2021 | 73.08 | 73.21 | 72.94 | 73.18 | 42,272,620 | +0.23(+0.32%) |
Jan 29, 2021 | 73.08 | 73.28 | 72.88 | 72.94 | 54,960,032 | -0.19(-0.26%) |
Jan 28, 2021 | 73.10 | 73.38 | 73.09 | 73.14 | 46,304,280 | +0.22(+0.30%) |
Jan 27, 2021 | 72.99 | 73.15 | 72.81 | 72.92 | 55,289,036 | -0.21(-0.29%) |
Jan 26, 2021 | 73.21 | 73.25 | 73.12 | 73.13 | 46,618,248 | -0.11(-0.15%) |
Jan 25, 2021 | 73.22 | 73.25 | 72.99 | 73.24 | 34,240,636 | +0.02(+0.02%) |
Jan 22, 2021 | 73.20 | 73.30 | 73.12 | 73.22 | 31,733,956 | -0.14(-0.19%) |
Jan 21, 2021 | 73.36 | 73.45 | 73.29 | 73.36 | 24,384,160 | -0.04(-0.06%) |
Jan 20, 2021 | 73.49 | 73.49 | 73.28 | 73.40 | 29,234,472 | +0.13(+0.18%) |
Jan 19, 2021 | 73.26 | 73.29 | 73.09 | 73.27 | 28,937,644 | +0.21(+0.29%) |
Jan 15, 2021 | 73.09 | 73.19 | 73.01 | 73.06 | 57,390,888 | -0.12(-0.16%) |
Jan 14, 2021 | 73.19 | 73.29 | 73.15 | 73.18 | 30,385,334 | -0.02(-0.02%) |
Jan 13, 2021 | 72.95 | 73.23 | 72.93 | 73.19 | 56,884,892 | +0.22(+0.30%) |
Jan 12, 2021 | 72.88 | 73.03 | 72.79 | 72.98 | 49,771,300 | +0.09(+0.13%) |
Jan 11, 2021 | 72.99 | 73.11 | 72.88 | 72.88 | 31,873,754 | -0.39(-0.54%) |
Jan 08, 2021 | 73.26 | 73.29 | 73.09 | 73.28 | 32,673,366 | +0.11(+0.15%) |
Jan 07, 2021 | 73.12 | 73.28 | 73.08 | 73.17 | 30,840,288 | +0.21(+0.29%) |
Jan 06, 2021 | 73.04 | 73.25 | 72.94 | 72.96 | 44,291,740 | -0.13(-0.18%) |
Jan 05, 2021 | 72.99 | 73.18 | 72.95 | 73.09 | 40,210,924 | +0.03(+0.03%) |
Jan 04, 2021 | 73.30 | 73.30 | 72.86 | 73.07 | 41,168,068 | -0.15(-0.21%) |
Dec 31, 2020 | 73.22 | 73.22 | 73.22 | 25,133,704 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.04 | 73.20 | 73.04 | 73.16 | 25,133,704 | +0.15(+0.21%) |
Dec 29, 2020 | 73.23 | 73.23 | 73.00 | 73.01 | 27,295,014 | -0.09(-0.13%) |
Dec 28, 2020 | 73.12 | 73.16 | 73.00 | 73.10 | 26,914,250 | +0.09(+0.13%) |
Dec 24, 2020 | 72.93 | 73.01 | 72.92 | 73.01 | 8,736,203 | +0.15(+0.21%) |
Dec 23, 2020 | 72.65 | 72.88 | 72.63 | 72.86 | 18,974,192 | +0.33(+0.45%) |
Dec 22, 2020 | 72.49 | 72.58 | 72.42 | 72.53 | 26,200,876 | +0.09(+0.13%) |
Dec 21, 2020 | 72.45 | 72.59 | 72.31 | 72.44 | 36,068,188 | -0.26(-0.36%) |
Dec 18, 2020 | 72.67 | 72.73 | 72.59 | 72.70 | 31,883,470 | +0.06(+0.08%) |
Dec 17, 2020 | 72.62 | 72.70 | 72.56 | 72.64 | 28,459,584 | +0.11(+0.15%) |
Dec 16, 2020 | 72.62 | 72.64 | 72.33 | 72.53 | 50,747,312 | -0.11(-0.15%) |
Dec 15, 2020 | 72.54 | 72.67 | 72.40 | 72.64 | 30,533,214 | +0.23(+0.31%) |
Dec 14, 2020 | 72.52 | 72.57 | 72.33 | 72.42 | 24,789,658 | +0.02(+0.02%) |
Dec 11, 2020 | 72.43 | 72.55 | 72.28 | 72.40 | 21,190,710 | -0.08(-0.10%) |
Dec 10, 2020 | 72.23 | 72.57 | 72.22 | 72.47 | 29,032,378 | +0.13(+0.18%) |
Dec 09, 2020 | 72.54 | 72.54 | 72.24 | 72.34 | 43,829,440 | -0.11(-0.15%) |
Dec 08, 2020 | 72.47 | 72.54 | 72.42 | 72.45 | 25,631,010 | -0.06(-0.08%) |
Dec 07, 2020 | 72.50 | 72.53 | 72.40 | 72.51 | 21,324,530 | -0.03(-0.05%) |
Dec 04, 2020 | 72.39 | 72.58 | 72.27 | 72.54 | 23,181,138 | +0.30(+0.42%) |
Dec 03, 2020 | 72.27 | 72.42 | 72.20 | 72.24 | 24,841,042 | +0.04(+0.06%) |
Dec 02, 2020 | 72.02 | 72.29 | 71.96 | 72.20 | 28,380,766 | +0.20(+0.28%) |
Dec 01, 2020 | 72.04 | 72.16 | 71.98 | 72.00 | 31,476,144 | +0.19(+0.26%) |
Nov 30, 2020 | 71.91 | 71.91 | 71.67 | 71.81 | 29,120,142 | -0.07(-0.10%) |
Nov 27, 2020 | 71.91 | 71.96 | 71.87 | 71.89 | 8,820,782 | +0.12(+0.16%) |
Nov 25, 2020 | 71.80 | 71.90 | 71.71 | 71.77 | 31,866,192 | -0.03(-0.05%) |
Nov 24, 2020 | 71.81 | 71.98 | 71.72 | 71.81 | 31,348,010 | +0.22(+0.30%) |
Nov 23, 2020 | 71.66 | 71.72 | 71.51 | 71.59 | 28,596,372 | +0.11(+0.15%) |
Nov 20, 2020 | 71.48 | 71.56 | 71.42 | 71.48 | 58,333,464 | -0.13(-0.19%) |
Nov 19, 2020 | 71.31 | 71.66 | 71.26 | 71.61 | 26,017,498 | +0.24(+0.34%) |
Nov 18, 2020 | 71.58 | 71.66 | 71.35 | 71.37 | 26,559,554 | -0.13(-0.19%) |
Nov 17, 2020 | 71.36 | 71.64 | 71.31 | 71.51 | 28,544,070 | +0.02(+0.03%) |
Nov 16, 2020 | 71.46 | 71.51 | 71.29 | 71.48 | 34,077,216 | +0.40(+0.56%) |
Nov 13, 2020 | 70.92 | 71.15 | 70.91 | 71.08 | 24,448,508 | +0.24(+0.34%) |
Nov 12, 2020 | 71.26 | 71.26 | 70.84 | 70.84 | 52,176,456 | -0.48(-0.68%) |
Nov 11, 2020 | 71.48 | 71.49 | 71.24 | 71.32 | 17,328,364 | -0.03(-0.04%) |
Nov 10, 2020 | 71.36 | 71.60 | 69.37 | 71.35 | 47,233,516 | -0.10(-0.14%) |
Nov 09, 2020 | 72.28 | 72.30 | 71.41 | 71.45 | 71,335,440 | +0.54(+0.76%) |
Nov 06, 2020 | 71.18 | 71.20 | 70.81 | 70.91 | 31,196,074 | -0.25(-0.35%) |
Nov 05, 2020 | 71.25 | 71.45 | 71.06 | 71.16 | 66,205,184 | +0.25(+0.35%) |
Nov 04, 2020 | 70.46 | 71.06 | 70.43 | 70.91 | 69,323,592 | +0.66(+0.94%) |
Nov 03, 2020 | 69.79 | 70.25 | 69.79 | 70.25 | 47,800,796 | +0.60(+0.86%) |