Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.43 | 74.69 | 74.35 | 74.63 | 27,401,202 | -0.44(-0.58%) |
Oct 28, 2021 | 74.71 | 75.12 | 74.68 | 75.07 | 16,457,969 | +0.72(+0.97%) |
Oct 27, 2021 | 74.65 | 74.76 | 74.33 | 74.34 | 19,897,086 | -0.30(-0.40%) |
Oct 26, 2021 | 74.95 | 74.64 | 11,380,449 | +0.15(+0.20%) | ||
Oct 25, 2021 | 74.45 | 74.62 | 74.23 | 74.49 | 14,730,115 | -0.15(-0.20%) |
Oct 22, 2021 | 74.52 | 74.79 | 74.32 | 74.64 | 23,913,912 | +0.45(+0.60%) |
Oct 21, 2021 | 74.07 | 74.32 | 74.03 | 74.20 | 17,556,932 | -0.35(-0.47%) |
Oct 20, 2021 | 74.36 | 74.64 | 74.29 | 74.55 | 12,117,346 | +0.26(+0.35%) |
Oct 19, 2021 | 74.13 | 74.41 | 74.08 | 74.29 | 15,798,799 | +0.44(+0.60%) |
Oct 18, 2021 | 73.60 | 73.88 | 73.47 | 73.84 | 20,539,570 | -0.32(-0.43%) |
Oct 15, 2021 | 73.96 | 74.17 | 73.87 | 74.16 | 27,136,294 | +0.61(+0.83%) |
Oct 14, 2021 | 73.52 | 73.62 | 73.36 | 73.55 | 21,028,712 | +0.72(+0.99%) |
Oct 13, 2021 | 72.49 | 72.92 | 72.32 | 72.82 | 24,884,662 | +0.71(+0.99%) |
Oct 12, 2021 | 72.20 | 72.36 | 71.98 | 72.11 | 20,164,966 | +0.04(+0.05%) |
Oct 11, 2021 | 72.47 | 72.70 | 72.06 | 72.07 | 25,390,460 | -0.23(-0.32%) |
Oct 08, 2021 | 72.50 | 72.56 | 72.17 | 72.30 | 25,556,834 | -0.01(-0.01%) |
Oct 07, 2021 | 72.15 | 72.61 | 72.14 | 72.31 | 21,471,352 | +0.56(+0.78%) |
Oct 06, 2021 | 71.07 | 71.79 | 70.87 | 71.76 | 39,893,336 | -0.48(-0.67%) |
Oct 05, 2021 | 71.91 | 72.50 | 71.82 | 72.24 | 28,093,276 | +0.49(+0.69%) |
Oct 04, 2021 | 72.29 | 72.37 | 71.50 | 71.75 | 35,586,400 | -0.76(-1.05%) |
Oct 01, 2021 | 72.37 | 72.68 | 71.86 | 72.51 | 48,019,736 | +0.18(+0.24%) |
Sep 30, 2021 | 72.69 | 72.81 | 72.15 | 72.33 | 42,608,892 | -0.29(-0.40%) |
Sep 29, 2021 | 72.98 | 73.03 | 72.54 | 72.62 | 34,224,044 | -0.17(-0.23%) |
Sep 28, 2021 | 73.29 | 73.32 | 72.54 | 72.79 | 51,837,628 | -1.62(-2.18%) |
Sep 27, 2021 | 74.24 | 74.47 | 74.15 | 74.41 | 16,745,187 | -0.05(-0.06%) |
Sep 24, 2021 | 74.38 | 74.64 | 74.34 | 74.46 | 21,641,344 | -0.70(-0.94%) |
Sep 23, 2021 | 74.94 | 75.31 | 74.89 | 75.16 | 33,711,328 | +0.81(+1.08%) |
Sep 22, 2021 | 74.34 | 74.92 | 74.29 | 74.35 | 30,972,620 | +0.37(+0.50%) |
Sep 21, 2021 | 74.25 | 74.37 | 73.88 | 73.98 | 40,413,548 | +0.72(+0.99%) |
Sep 20, 2021 | 73.01 | 73.44 | 72.63 | 73.26 | 48,550,544 | -1.38(-1.85%) |
Sep 17, 2021 | 75.17 | 75.30 | 74.39 | 74.64 | 39,980,360 | -0.99(-1.31%) |
Sep 16, 2021 | 75.43 | 75.65 | 75.23 | 75.63 | 28,034,114 | -0.12(-0.16%) |
Sep 15, 2021 | 75.46 | 75.76 | 75.30 | 75.75 | 28,292,994 | +0.22(+0.29%) |
Sep 14, 2021 | 76.07 | 76.08 | 75.46 | 75.53 | 20,683,052 | -0.32(-0.42%) |
Sep 13, 2021 | 75.99 | 76.00 | 75.59 | 75.85 | 24,088,168 | +0.59(+0.79%) |
Sep 10, 2021 | 75.96 | 76.01 | 75.23 | 75.25 | 28,806,374 | -0.17(-0.22%) |
Sep 09, 2021 | 75.52 | 75.81 | 75.35 | 75.42 | 20,489,502 | -0.13(-0.17%) |
Sep 08, 2021 | 75.83 | 75.96 | 75.42 | 75.55 | 24,551,090 | -0.60(-0.79%) |
Sep 07, 2021 | 76.22 | 76.30 | 76.11 | 76.15 | 15,064,164 | +0.06(+0.07%) |
Sep 03, 2021 | 75.85 | 76.20 | 75.74 | 76.10 | 17,584,612 | +0.34(+0.45%) |
Sep 02, 2021 | 75.76 | 75.92 | 75.68 | 75.75 | 14,912,724 | +0.31(+0.41%) |
Sep 01, 2021 | 75.35 | 75.65 | 75.30 | 75.45 | 32,863,936 | +0.68(+0.91%) |
Aug 31, 2021 | 74.94 | 74.95 | 74.63 | 74.77 | 20,209,168 | -0.04(-0.05%) |
Aug 30, 2021 | 74.80 | 74.91 | 74.70 | 74.81 | 8,781,134 | -0.02(-0.02%) |
Aug 27, 2021 | 74.17 | 74.89 | 74.14 | 74.83 | 26,893,064 | +0.68(+0.91%) |
Aug 26, 2021 | 74.30 | 74.40 | 74.03 | 74.15 | 18,250,664 | -0.39(-0.52%) |
Aug 25, 2021 | 74.44 | 74.61 | 74.32 | 74.54 | 13,903,511 | +0.03(+0.04%) |
Aug 24, 2021 | 74.33 | 74.63 | 74.26 | 74.51 | 14,800,018 | +0.16(+0.21%) |
Aug 23, 2021 | 74.07 | 74.43 | 74.04 | 74.35 | 24,292,764 | +0.69(+0.93%) |
Aug 20, 2021 | 73.17 | 73.69 | 73.08 | 73.67 | 17,061,078 | +0.29(+0.39%) |
Aug 19, 2021 | 73.15 | 73.58 | 73.11 | 73.38 | 32,909,462 | -0.73(-0.99%) |
Aug 18, 2021 | 74.38 | 74.67 | 74.10 | 74.11 | 17,670,768 | -0.29(-0.39%) |
Aug 17, 2021 | 74.40 | 74.57 | 74.07 | 74.40 | 25,403,966 | -0.70(-0.94%) |
Aug 16, 2021 | 74.91 | 75.11 | 74.67 | 75.10 | 20,702,004 | -0.39(-0.52%) |
Aug 13, 2021 | 75.28 | 75.52 | 75.22 | 75.49 | 15,778,782 | +0.45(+0.61%) |
Aug 12, 2021 | 74.95 | 75.07 | 74.80 | 75.04 | 13,419,915 | -0.06(-0.09%) |
Aug 11, 2021 | 75.04 | 75.15 | 74.88 | 75.10 | 16,173,184 | +0.51(+0.68%) |
Aug 10, 2021 | 74.43 | 74.59 | 74.38 | 74.59 | 11,256,886 | +0.17(+0.22%) |
Aug 09, 2021 | 74.48 | 74.53 | 74.34 | 74.43 | 8,517,294 | -0.04(-0.05%) |
Aug 06, 2021 | 74.58 | 74.66 | 74.34 | 74.47 | 11,747,471 | -0.28(-0.37%) |
Aug 05, 2021 | 74.76 | 74.83 | 74.66 | 74.74 | 12,800,482 | +0.36(+0.49%) |
Aug 04, 2021 | 74.65 | 74.78 | 74.36 | 74.38 | 13,860,776 | -0.22(-0.30%) |
Aug 03, 2021 | 74.39 | 74.62 | 74.08 | 74.60 | 20,521,654 | +0.53(+0.71%) |
Aug 02, 2021 | 74.31 | 74.44 | 73.94 | 74.08 | 27,354,858 | +0.37(+0.50%) |
Jul 30, 2021 | 73.80 | 74.03 | 73.56 | 73.70 | 25,880,814 | -0.38(-0.51%) |
Jul 29, 2021 | 74.19 | 74.29 | 74.07 | 74.08 | 25,527,932 | +0.51(+0.69%) |
Jul 28, 2021 | 73.27 | 73.71 | 73.15 | 73.58 | 21,295,628 | +0.32(+0.43%) |
Jul 27, 2021 | 73.22 | 73.31 | 72.91 | 73.26 | 22,597,094 | -0.30(-0.40%) |
Jul 26, 2021 | 73.32 | 73.58 | 73.31 | 73.56 | 16,038,105 | +0.10(+0.14%) |
Jul 23, 2021 | 73.43 | 73.59 | 73.28 | 73.45 | 17,849,704 | +0.51(+0.70%) |
Jul 22, 2021 | 73.19 | 73.22 | 72.77 | 72.94 | 17,119,990 | +0.03(+0.04%) |
Jul 21, 2021 | 72.33 | 72.96 | 72.29 | 72.92 | 24,728,354 | +1.09(+1.52%) |
Jul 20, 2021 | 71.14 | 71.96 | 71.04 | 71.82 | 32,800,618 | +0.52(+0.73%) |
Jul 19, 2021 | 71.48 | 71.61 | 70.92 | 71.30 | 48,364,720 | -1.32(-1.81%) |
Jul 16, 2021 | 73.11 | 73.15 | 72.49 | 72.62 | 24,874,422 | -0.54(-0.74%) |
Jul 15, 2021 | 73.16 | 73.34 | 72.88 | 73.16 | 23,336,372 | -0.70(-0.95%) |
Jul 14, 2021 | 74.01 | 74.02 | 73.77 | 73.86 | 15,124,359 | +0.17(+0.23%) |
Jul 13, 2021 | 73.82 | 73.98 | 73.58 | 73.70 | 16,921,012 | -0.39(-0.53%) |
Jul 12, 2021 | 73.79 | 74.12 | 73.72 | 74.08 | 12,936,846 | +0.32(+0.43%) |
Jul 09, 2021 | 73.30 | 73.82 | 73.22 | 73.77 | 38,078,500 | +1.23(+1.70%) |
Jul 08, 2021 | 72.30 | 72.67 | 72.09 | 72.54 | 26,073,372 | -0.95(-1.29%) |
Jul 07, 2021 | 73.40 | 73.58 | 73.09 | 73.48 | 23,388,586 | +0.40(+0.55%) |
Jul 06, 2021 | 73.60 | 73.62 | 72.82 | 73.08 | 22,960,940 | -0.48(-0.66%) |
Jul 02, 2021 | 73.32 | 73.58 | 73.14 | 73.57 | 14,863,446 | +0.25(+0.34%) |
Jul 01, 2021 | 73.15 | 73.36 | 72.97 | 73.32 | 30,289,308 | +0.18(+0.24%) |
Jun 30, 2021 | 73.03 | 73.31 | 72.83 | 73.14 | 35,995,976 | -0.57(-0.77%) |
Jun 29, 2021 | 73.83 | 73.88 | 73.61 | 73.70 | 10,089,920 | +0.02(+0.03%) |
Jun 28, 2021 | 73.90 | 73.96 | 73.58 | 73.69 | 29,428,168 | -0.47(-0.64%) |
Jun 25, 2021 | 74.17 | 74.22 | 74.02 | 74.16 | 13,393,568 | +0.16(+0.21%) |
Jun 24, 2021 | 73.84 | 74.04 | 73.80 | 74.00 | 21,390,030 | +0.70(+0.96%) |
Jun 23, 2021 | 73.69 | 73.74 | 73.19 | 73.30 | 18,414,824 | -0.47(-0.64%) |
Jun 22, 2021 | 73.55 | 73.95 | 73.38 | 73.77 | 15,250,103 | +0.01(+0.01%) |
Jun 21, 2021 | 73.13 | 73.80 | 73.02 | 73.76 | 21,815,692 | +0.95(+1.31%) |
Jun 18, 2021 | 73.00 | 73.19 | 72.72 | 72.81 | 39,640,052 | -1.54(-2.07%) |
Jun 17, 2021 | 74.38 | 74.54 | 73.99 | 74.34 | 29,934,948 | -0.52(-0.69%) |
Jun 16, 2021 | 75.39 | 75.47 | 74.61 | 74.86 | 23,410,464 | -0.46(-0.62%) |
Jun 15, 2021 | 75.30 | 75.36 | 75.17 | 75.33 | 19,120,750 | +0.09(+0.12%) |
Jun 14, 2021 | 75.04 | 75.25 | 74.99 | 75.23 | 18,422,718 | +0.13(+0.17%) |
Jun 11, 2021 | 75.02 | 75.16 | 74.82 | 75.10 | 13,874,633 | +0.18(+0.24%) |
Jun 10, 2021 | 74.80 | 75.06 | 74.72 | 74.93 | 18,175,136 | +0.21(+0.28%) |
Jun 09, 2021 | 74.90 | 74.95 | 74.65 | 74.72 | 22,087,426 | -0.20(-0.27%) |
Jun 08, 2021 | 75.03 | 75.11 | 74.80 | 74.92 | 14,451,128 | -0.04(-0.05%) |
Jun 07, 2021 | 74.89 | 75.00 | 74.79 | 74.96 | 18,299,434 | +0.25(+0.33%) |
Jun 04, 2021 | 74.58 | 74.77 | 74.46 | 74.71 | 14,578,612 | +0.63(+0.85%) |
Jun 03, 2021 | 74.06 | 74.17 | 73.86 | 74.08 | 18,571,496 | -0.37(-0.49%) |
Jun 02, 2021 | 74.34 | 74.56 | 74.24 | 74.45 | 14,825,638 | +0.25(+0.33%) |
Jun 01, 2021 | 74.55 | 74.57 | 74.11 | 74.20 | 30,090,464 | +0.27(+0.36%) |
May 28, 2021 | 73.95 | 74.22 | 73.90 | 73.94 | 23,449,420 | +0.17(+0.24%) |
May 27, 2021 | 73.74 | 73.90 | 73.54 | 73.76 | 17,722,738 | +0.14(+0.19%) |
May 26, 2021 | 73.59 | 73.75 | 73.50 | 73.63 | 13,919,073 | -0.05(-0.06%) |
May 25, 2021 | 73.88 | 73.95 | 73.55 | 73.67 | 15,675,870 | +0.02(+0.02%) |
May 24, 2021 | 73.41 | 73.74 | 73.36 | 73.65 | 13,510,886 | +0.45(+0.61%) |
May 21, 2021 | 73.34 | 73.37 | 72.96 | 73.20 | 29,245,822 | +0.10(+0.14%) |
May 20, 2021 | 72.62 | 73.22 | 72.60 | 73.10 | 23,668,956 | +0.95(+1.32%) |
May 19, 2021 | 71.89 | 72.44 | 71.54 | 72.15 | 33,225,318 | -0.64(-0.88%) |
May 18, 2021 | 73.21 | 73.24 | 72.79 | 72.79 | 18,068,062 | +0.16(+0.21%) |
May 17, 2021 | 72.35 | 72.65 | 72.29 | 72.64 | 18,259,996 | -0.14(-0.19%) |
May 14, 2021 | 72.27 | 72.85 | 72.23 | 72.77 | 20,336,056 | +1.20(+1.67%) |
May 13, 2021 | 71.06 | 71.73 | 71.04 | 71.58 | 39,584,788 | +0.53(+0.75%) |
May 12, 2021 | 71.70 | 72.02 | 70.90 | 71.05 | 35,641,940 | -1.15(-1.60%) |
May 11, 2021 | 71.83 | 72.36 | 71.73 | 72.20 | 37,852,952 | -0.96(-1.31%) |
May 10, 2021 | 73.79 | 73.79 | 73.10 | 73.16 | 18,644,840 | -0.39(-0.53%) |
May 07, 2021 | 72.86 | 73.59 | 72.78 | 73.55 | 25,506,338 | +0.82(+1.13%) |
May 06, 2021 | 72.23 | 72.76 | 72.00 | 72.73 | 23,540,830 | +0.59(+0.82%) |
May 05, 2021 | 72.03 | 72.29 | 71.77 | 72.13 | 19,667,392 | +0.97(+1.36%) |
May 04, 2021 | 71.45 | 71.63 | 70.81 | 71.16 | 31,900,520 | -1.07(-1.48%) |
May 03, 2021 | 72.03 | 72.32 | 71.87 | 72.23 | 23,375,798 | +0.79(+1.10%) |
Apr 30, 2021 | 71.91 | 72.03 | 71.19 | 71.45 | 31,650,746 | -0.91(-1.25%) |
Apr 29, 2021 | 72.57 | 72.61 | 71.91 | 72.35 | 17,941,092 | +0.03(+0.04%) |
Apr 28, 2021 | 72.09 | 72.50 | 72.02 | 72.33 | 15,620,843 | +0.18(+0.25%) |
Apr 27, 2021 | 72.02 | 72.20 | 71.93 | 72.14 | 14,881,388 | -0.24(-0.33%) |
Apr 26, 2021 | 72.35 | 72.47 | 72.26 | 72.38 | 15,362,296 | +0.05(+0.08%) |
Apr 23, 2021 | 71.85 | 72.47 | 71.83 | 72.33 | 20,343,940 | +0.73(+1.02%) |
Apr 22, 2021 | 72.00 | 72.06 | 71.48 | 71.59 | 24,792,258 | -0.24(-0.33%) |
Apr 21, 2021 | 70.96 | 71.86 | 70.95 | 71.83 | 17,071,602 | +0.73(+1.03%) |
Apr 20, 2021 | 71.57 | 71.65 | 70.94 | 71.10 | 32,327,166 | -1.30(-1.79%) |
Apr 19, 2021 | 72.60 | 72.65 | 72.20 | 72.40 | 16,622,867 | -0.13(-0.18%) |
Apr 16, 2021 | 72.28 | 72.55 | 72.17 | 72.53 | 18,649,094 | +0.52(+0.72%) |
Apr 15, 2021 | 71.86 | 72.03 | 71.79 | 72.01 | 22,387,458 | +0.59(+0.83%) |
Apr 14, 2021 | 71.39 | 71.67 | 71.35 | 71.41 | 14,298,680 | +0.05(+0.08%) |
Apr 13, 2021 | 71.05 | 71.38 | 71.00 | 71.36 | 13,897,767 | +0.41(+0.58%) |
Apr 12, 2021 | 71.05 | 71.11 | 70.84 | 70.95 | 15,009,547 | -0.39(-0.55%) |
Apr 09, 2021 | 71.06 | 71.39 | 71.06 | 71.34 | 17,853,000 | +0.22(+0.31%) |
Apr 08, 2021 | 71.04 | 71.23 | 70.90 | 71.12 | 16,947,930 | +0.40(+0.57%) |
Apr 07, 2021 | 70.59 | 70.82 | 70.53 | 70.72 | 15,687,278 | +0.15(+0.21%) |
Apr 06, 2021 | 70.48 | 70.68 | 70.40 | 70.57 | 20,766,976 | -0.76(-1.06%) |
Apr 05, 2021 | 70.88 | 71.39 | 70.76 | 71.33 | 22,236,972 | +1.02(+1.46%) |
Apr 01, 2021 | 69.76 | 70.37 | 69.71 | 70.31 | 28,765,912 | +0.91(+1.30%) |
Mar 31, 2021 | 69.41 | 69.73 | 69.35 | 69.40 | 35,193,104 | -0.30(-0.43%) |
Mar 30, 2021 | 69.41 | 69.76 | 69.34 | 69.70 | 16,811,178 | -0.09(-0.13%) |
Mar 29, 2021 | 69.65 | 69.91 | 69.45 | 69.79 | 20,095,492 | -0.27(-0.39%) |
Mar 26, 2021 | 69.41 | 70.09 | 69.40 | 70.07 | 29,934,692 | +0.90(+1.30%) |
Mar 25, 2021 | 68.60 | 69.21 | 68.45 | 69.17 | 27,530,984 | +0.51(+0.75%) |
Mar 24, 2021 | 68.81 | 69.14 | 68.65 | 68.66 | 22,648,624 | -0.35(-0.50%) |
Mar 23, 2021 | 69.50 | 69.60 | 68.91 | 69.01 | 24,613,390 | -0.97(-1.39%) |
Mar 22, 2021 | 69.79 | 70.15 | 69.74 | 69.98 | 30,586,816 | +0.06(+0.09%) |
Mar 19, 2021 | 69.71 | 69.98 | 69.30 | 69.91 | 34,398,924 | +0.19(+0.28%) |
Mar 18, 2021 | 70.01 | 70.49 | 69.71 | 69.72 | 25,338,368 | -0.64(-0.91%) |
Mar 17, 2021 | 69.71 | 70.44 | 69.62 | 70.36 | 17,825,234 | +0.41(+0.59%) |
Mar 16, 2021 | 69.99 | 70.05 | 69.83 | 69.95 | 18,216,218 | +0.12(+0.17%) |
Mar 15, 2021 | 69.67 | 69.87 | 69.26 | 69.83 | 18,935,012 | +0.05(+0.08%) |
Mar 12, 2021 | 69.23 | 69.80 | 69.20 | 69.77 | 17,866,118 | +0.17(+0.25%) |
Mar 11, 2021 | 69.45 | 69.72 | 69.29 | 69.60 | 16,929,110 | +0.37(+0.53%) |
Mar 10, 2021 | 69.24 | 69.33 | 68.91 | 69.23 | 21,281,866 | +0.29(+0.42%) |
Mar 09, 2021 | 68.77 | 69.08 | 68.66 | 68.94 | 20,837,276 | +0.91(+1.34%) |
Mar 08, 2021 | 67.98 | 68.51 | 67.82 | 68.03 | 27,419,418 | -0.24(-0.35%) |
Mar 05, 2021 | 68.25 | 68.37 | 67.29 | 68.27 | 32,462,692 | +0.44(+0.65%) |
Mar 04, 2021 | 68.54 | 68.82 | 67.44 | 67.83 | 37,716,548 | -0.65(-0.95%) |
Mar 03, 2021 | 68.69 | 68.98 | 68.37 | 68.48 | 22,800,632 | -0.42(-0.61%) |
Mar 02, 2021 | 68.91 | 69.13 | 68.70 | 68.90 | 24,275,208 | -0.07(-0.11%) |
Mar 01, 2021 | 68.51 | 69.02 | 68.48 | 68.97 | 26,530,748 | +1.27(+1.88%) |
Feb 26, 2021 | 68.48 | 68.48 | 67.65 | 67.70 | 53,347,784 | -0.97(-1.41%) |
Feb 25, 2021 | 69.98 | 70.14 | 68.55 | 68.67 | 40,352,984 | -1.19(-1.70%) |
Feb 24, 2021 | 69.21 | 69.93 | 69.03 | 69.86 | 23,917,382 | +0.22(+0.32%) |
Feb 23, 2021 | 69.49 | 69.86 | 68.88 | 69.64 | 27,346,732 | +0.06(+0.09%) |
Feb 22, 2021 | 69.54 | 69.99 | 69.49 | 69.57 | 21,335,428 | -0.17(-0.25%) |
Feb 19, 2021 | 69.83 | 70.06 | 69.65 | 69.75 | 16,357,561 | +0.20(+0.29%) |
Feb 18, 2021 | 69.38 | 69.59 | 69.05 | 69.55 | 20,981,134 | -0.35(-0.50%) |
Feb 17, 2021 | 69.79 | 70.00 | 69.53 | 69.89 | 21,014,242 | -0.41(-0.59%) |
Feb 16, 2021 | 70.42 | 70.59 | 70.18 | 70.31 | 22,111,432 | +0.50(+0.72%) |
Feb 12, 2021 | 69.23 | 69.84 | 69.22 | 69.80 | 13,060,576 | +0.38(+0.55%) |
Feb 11, 2021 | 69.33 | 69.43 | 69.06 | 69.42 | 13,462,214 | +0.47(+0.68%) |
Feb 10, 2021 | 69.40 | 69.45 | 68.67 | 68.95 | 16,837,260 | -0.24(-0.34%) |
Feb 09, 2021 | 68.91 | 69.23 | 68.84 | 69.19 | 17,860,866 | +0.38(+0.54%) |
Feb 08, 2021 | 68.83 | 69.00 | 68.63 | 68.81 | 17,935,260 | +0.48(+0.70%) |
Feb 05, 2021 | 68.25 | 68.37 | 67.98 | 68.34 | 11,976,960 | +0.42(+0.62%) |
Feb 04, 2021 | 67.59 | 67.92 | 67.52 | 67.92 | 11,479,265 | +0.07(+0.11%) |
Feb 03, 2021 | 67.71 | 67.88 | 67.52 | 67.84 | 12,403,659 | +0.16(+0.24%) |
Feb 02, 2021 | 67.37 | 67.73 | 67.20 | 67.68 | 22,289,418 | +0.68(+1.01%) |
Feb 01, 2021 | 67.03 | 67.07 | 66.71 | 67.00 | 25,411,120 | +0.79(+1.19%) |
Jan 29, 2021 | 66.81 | 67.01 | 65.86 | 66.22 | 46,079,404 | -1.40(-2.07%) |
Jan 28, 2021 | 67.36 | 68.00 | 67.30 | 67.62 | 29,144,176 | +0.43(+0.64%) |
Jan 27, 2021 | 67.50 | 67.90 | 66.94 | 67.19 | 34,158,404 | -1.57(-2.29%) |
Jan 26, 2021 | 68.76 | 68.84 | 68.51 | 68.76 | 15,496,843 | +0.10(+0.15%) |
Jan 25, 2021 | 68.22 | 68.67 | 67.82 | 68.66 | 23,775,824 | -0.08(-0.12%) |
Jan 22, 2021 | 68.48 | 68.86 | 68.45 | 68.74 | 20,612,658 | -0.33(-0.48%) |
Jan 21, 2021 | 69.06 | 69.12 | 68.64 | 69.07 | 22,422,438 | +0.05(+0.08%) |
Jan 20, 2021 | 68.65 | 69.02 | 68.52 | 69.02 | 15,763,357 | +0.47(+0.68%) |
Jan 19, 2021 | 68.58 | 68.62 | 68.27 | 68.55 | 22,042,140 | +0.49(+0.73%) |
Jan 15, 2021 | 68.25 | 68.38 | 67.66 | 68.05 | 29,906,486 | -1.08(-1.56%) |
Jan 14, 2021 | 68.80 | 69.29 | 68.79 | 69.13 | 24,715,380 | +0.55(+0.80%) |
Jan 13, 2021 | 68.57 | 68.75 | 68.44 | 68.59 | 17,033,392 | -0.09(-0.13%) |
Jan 12, 2021 | 68.31 | 68.72 | 68.12 | 68.68 | 22,862,904 | +0.31(+0.45%) |
Jan 11, 2021 | 68.01 | 68.57 | 67.99 | 68.37 | 25,352,378 | -0.91(-1.31%) |
Jan 08, 2021 | 69.13 | 69.27 | 68.56 | 69.27 | 27,628,398 | +0.64(+0.93%) |
Jan 07, 2021 | 68.47 | 68.73 | 68.40 | 68.63 | 20,534,996 | +0.07(+0.11%) |
Jan 06, 2021 | 67.96 | 68.90 | 67.89 | 68.56 | 27,797,674 | +0.78(+1.15%) |
Jan 05, 2021 | 67.30 | 67.94 | 67.25 | 67.78 | 21,589,778 | +0.70(+1.04%) |
Jan 04, 2021 | 68.05 | 68.07 | 66.82 | 67.09 | 29,193,192 | +0.35(+0.52%) |
Dec 31, 2020 | 66.74 | 66.74 | 66.74 | 16,559,326 | -0.51(-0.76%) | |
Dec 30, 2020 | 67.52 | 67.69 | 67.20 | 67.25 | 16,559,326 | +0.09(+0.14%) |
Dec 29, 2020 | 67.51 | 67.56 | 67.07 | 67.16 | 19,176,984 | +0.43(+0.64%) |
Dec 28, 2020 | 66.88 | 66.91 | 66.64 | 66.73 | 12,181,071 | +0.54(+0.82%) |
Dec 24, 2020 | 66.13 | 66.26 | 66.03 | 66.19 | 7,929,139 | +0.03(+0.04%) |
Dec 23, 2020 | 66.02 | 66.26 | 65.96 | 66.16 | 14,843,175 | +0.70(+1.08%) |
Dec 22, 2020 | 65.48 | 65.55 | 65.26 | 65.46 | 22,252,796 | -0.16(-0.25%) |
Dec 21, 2020 | 64.84 | 65.78 | 64.64 | 65.62 | 34,423,828 | -0.85(-1.28%) |
Dec 18, 2020 | 66.77 | 66.79 | 66.37 | 66.47 | 29,919,604 | -0.35(-0.52%) |
Dec 17, 2020 | 66.93 | 67.03 | 66.76 | 66.82 | 20,370,428 | +0.47(+0.70%) |
Dec 16, 2020 | 66.20 | 66.43 | 66.00 | 66.35 | 17,072,716 | +0.26(+0.39%) |
Dec 15, 2020 | 65.69 | 66.14 | 65.59 | 66.10 | 26,320,410 | +0.67(+1.02%) |
Dec 14, 2020 | 65.82 | 65.92 | 65.38 | 65.43 | 28,966,866 | +0.04(+0.06%) |
Dec 11, 2020 | 65.19 | 65.40 | 65.00 | 65.39 | 24,077,242 | -0.20(-0.30%) |
Dec 10, 2020 | 65.14 | 65.73 | 65.14 | 65.59 | 22,927,482 | +0.09(+0.14%) |
Dec 09, 2020 | 65.81 | 65.81 | 65.08 | 65.50 | 20,255,784 | +0.09(+0.14%) |
Dec 08, 2020 | 65.03 | 65.44 | 65.03 | 65.41 | 13,718,889 | +0.23(+0.35%) |
Dec 07, 2020 | 65.24 | 65.43 | 65.03 | 65.18 | 21,566,826 | -0.53(-0.81%) |
Dec 04, 2020 | 65.53 | 65.73 | 65.51 | 65.72 | 20,924,734 | +0.55(+0.85%) |
Dec 03, 2020 | 65.28 | 65.47 | 65.05 | 65.16 | 18,216,600 | +0.11(+0.17%) |
Dec 02, 2020 | 64.73 | 65.12 | 64.68 | 65.05 | 23,031,690 | +0.01(+0.01%) |
Dec 01, 2020 | 64.63 | 65.10 | 64.59 | 65.04 | 32,961,718 | +1.49(+2.35%) |
Nov 30, 2020 | 64.74 | 64.80 | 63.50 | 63.55 | 50,939,236 | -1.41(-2.18%) |
Nov 27, 2020 | 64.66 | 65.02 | 64.66 | 64.96 | 13,068,687 | +0.44(+0.69%) |
Nov 25, 2020 | 64.22 | 64.68 | 64.10 | 64.52 | 21,210,412 | -0.08(-0.13%) |
Nov 24, 2020 | 64.24 | 64.66 | 64.17 | 64.60 | 25,829,542 | +0.96(+1.51%) |
Nov 23, 2020 | 63.96 | 64.03 | 63.42 | 63.64 | 15,829,642 | -0.09(-0.14%) |
Nov 20, 2020 | 63.52 | 63.81 | 63.46 | 63.73 | 20,500,742 | +0.19(+0.30%) |
Nov 19, 2020 | 63.09 | 63.59 | 62.97 | 63.54 | 26,545,580 | +0.44(+0.70%) |
Nov 18, 2020 | 63.53 | 63.73 | 63.10 | 63.10 | 16,573,709 | -0.34(-0.53%) |
Nov 17, 2020 | 63.27 | 63.61 | 63.11 | 63.43 | 20,503,630 | -0.06(-0.10%) |
Nov 16, 2020 | 63.48 | 63.54 | 63.15 | 63.50 | 22,399,632 | +0.65(+1.04%) |
Nov 13, 2020 | 62.28 | 62.88 | 62.25 | 62.84 | 23,841,238 | +0.95(+1.54%) |
Nov 12, 2020 | 62.28 | 62.48 | 61.75 | 61.89 | 26,577,132 | -0.91(-1.46%) |
Nov 11, 2020 | 62.73 | 62.85 | 62.55 | 62.81 | 18,335,526 | +0.53(+0.84%) |
Nov 10, 2020 | 62.26 | 62.62 | 62.10 | 62.28 | 41,033,268 | +0.55(+0.90%) |
Nov 09, 2020 | 62.83 | 62.85 | 61.71 | 61.73 | 48,134,208 | +1.75(+2.91%) |
Nov 06, 2020 | 60.08 | 60.23 | 59.88 | 59.98 | 24,262,912 | +0.13(+0.21%) |
Nov 05, 2020 | 59.80 | 59.95 | 59.49 | 59.85 | 31,490,496 | +1.40(+2.40%) |
Nov 04, 2020 | 58.07 | 58.95 | 57.83 | 58.45 | 29,241,396 | +0.63(+1.10%) |
Nov 03, 2020 | 57.44 | 58.02 | 57.37 | 57.82 | 29,224,122 | +1.48(+2.62%) |