Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.27 | 73.85 | 73.27 | 73.66 | 61,410,636 | +0.05(+0.07%) |
Feb 25, 2022 | 73.27 | 73.63 | 73.45 | 73.61 | 50,113,100 | +0.41(+0.57%) |
Feb 24, 2022 | 72.11 | 73.23 | 72.04 | 73.20 | 63,759,288 | +0.52(+0.71%) |
Feb 23, 2022 | 72.94 | 72.99 | 72.66 | 72.68 | 42,078,400 | -0.13(-0.18%) |
Feb 22, 2022 | 72.93 | 73.12 | 72.71 | 72.81 | 42,031,940 | -0.17(-0.23%) |
Feb 18, 2022 | 72.98 | 0 | +0.11(+0.15%) | |||
Feb 17, 2022 | 73.05 | 73.05 | 72.82 | 72.87 | 35,325,660 | -0.31(-0.42%) |
Feb 16, 2022 | 72.73 | 73.23 | 72.67 | 73.18 | 44,294,284 | +0.41(+0.56%) |
Feb 15, 2022 | 72.84 | 72.90 | 72.68 | 72.77 | 37,171,168 | +0.12(+0.17%) |
Feb 14, 2022 | 72.76 | 72.92 | 72.39 | 72.65 | 41,516,108 | -0.12(-0.17%) |
Feb 11, 2022 | 73.27 | 73.29 | 72.59 | 72.77 | 67,113,800 | -0.26(-0.35%) |
Feb 10, 2022 | 73.55 | 73.80 | 73.02 | 73.03 | 66,361,676 | -0.98(-1.32%) |
Feb 09, 2022 | 73.90 | 74.06 | 73.90 | 74.01 | 42,756,116 | +0.39(+0.53%) |
Feb 08, 2022 | 73.76 | 73.82 | 73.58 | 73.62 | 44,987,208 | -0.08(-0.11%) |
Feb 07, 2022 | 73.55 | 73.83 | 73.44 | 73.70 | 42,853,492 | -0.05(-0.07%) |
Feb 04, 2022 | 73.74 | 73.86 | 73.24 | 73.75 | 74,719,024 | -0.29(-0.39%) |
Feb 03, 2022 | 74.37 | 74.03 | 74.04 | 51,170,416 | -0.70(-0.93%) | |
Feb 02, 2022 | 74.74 | 74.80 | 74.49 | 74.74 | 33,333,688 | +0.14(+0.19%) |
Feb 01, 2022 | 74.52 | 74.64 | 74.28 | 74.59 | 48,111,620 | +0.30(+0.40%) |
Jan 31, 2022 | 74.12 | 74.41 | 74.30 | 89,787,072 | +0.02(+0.02%) | |
Jan 28, 2022 | 73.91 | 74.29 | 73.64 | 74.28 | 58,705,132 | +0.21(+0.28%) |
Jan 27, 2022 | 74.58 | 74.67 | 73.91 | 74.07 | 53,979,124 | -0.32(-0.44%) |
Jan 26, 2022 | 74.98 | 75.33 | 74.30 | 74.40 | 73,478,792 | -0.25(-0.34%) |
Jan 25, 2022 | 74.64 | 74.78 | 74.48 | 74.65 | 50,075,752 | -0.22(-0.29%) |
Jan 24, 2022 | 74.72 | 74.92 | 74.36 | 74.87 | 90,503,696 | -0.08(-0.11%) |
Jan 21, 2022 | 74.94 | 75.09 | 74.85 | 74.95 | 65,117,820 | +0.01(+0.01%) |
Jan 20, 2022 | 75.22 | 75.41 | 74.92 | 74.94 | 43,565,484 | -0.24(-0.32%) |
Jan 19, 2022 | 75.28 | 75.40 | 75.05 | 75.18 | 35,781,520 | +0.03(+0.04%) |
Jan 18, 2022 | 75.30 | 75.31 | 75.10 | 75.15 | 52,848,476 | -0.37(-0.49%) |
Jan 14, 2022 | 75.52 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 75.84 | 75.88 | 75.56 | 75.59 | 36,137,156 | -0.27(-0.36%) |
Jan 12, 2022 | 75.85 | 75.90 | 75.74 | 75.86 | 28,067,888 | +0.12(+0.16%) |
Jan 11, 2022 | 75.43 | 75.74 | 75.22 | 75.74 | 37,064,196 | +0.35(+0.47%) |
Jan 10, 2022 | 75.23 | 75.41 | 74.89 | 75.39 | 60,328,784 | +0.06(+0.08%) |
Jan 07, 2022 | 75.52 | 75.52 | 75.32 | 75.33 | 39,600,160 | -0.25(-0.33%) |
Jan 06, 2022 | 75.53 | 75.72 | 75.48 | 75.58 | 48,817,128 | +0.07(+0.09%) |
Jan 05, 2022 | 76.09 | 76.12 | 75.51 | 75.51 | 51,080,372 | -0.59(-0.77%) |
Jan 04, 2022 | 76.32 | 76.32 | 76.03 | 76.10 | 38,884,252 | -0.19(-0.25%) |
Jan 03, 2022 | 76.25 | 76.29 | 76.11 | 76.29 | 41,001,976 | -0.04(-0.05%) |
Dec 31, 2021 | 76.37 | 76.42 | 76.30 | 76.33 | 13,115,781 | -0.02(-0.02%) |
Dec 30, 2021 | 76.41 | 76.41 | 76.31 | 76.34 | 14,051,472 | -0.04(-0.05%) |
Dec 29, 2021 | 76.45 | 76.48 | 76.36 | 76.38 | 19,106,422 | -0.12(-0.16%) |
Dec 28, 2021 | 76.51 | 76.53 | 76.38 | 76.50 | 19,551,364 | -0.04(-0.05%) |
Dec 27, 2021 | 76.47 | 76.60 | 76.43 | 76.54 | 15,271,965 | +0.08(+0.10%) |
Dec 23, 2021 | 76.28 | 76.50 | 76.26 | 76.46 | 17,797,878 | +0.22(+0.29%) |
Dec 22, 2021 | 76.01 | 76.26 | 76.00 | 76.24 | 19,872,694 | +0.20(+0.27%) |
Dec 21, 2021 | 75.74 | 76.04 | 75.74 | 76.04 | 28,004,986 | +0.40(+0.53%) |
Dec 20, 2021 | 75.55 | 75.69 | 75.52 | 75.63 | 31,475,212 | -0.13(-0.17%) |
Dec 17, 2021 | 75.76 | 75.89 | 75.62 | 75.76 | 31,303,144 | -0.07(-0.09%) |
Dec 16, 2021 | 75.92 | 75.99 | 75.78 | 75.83 | 31,341,012 | -0.06(-0.07%) |
Dec 15, 2021 | 75.59 | 75.92 | 75.47 | 75.89 | 36,259,836 | +0.29(+0.38%) |
Dec 14, 2021 | 75.62 | 75.70 | 75.47 | 75.60 | 23,286,802 | -0.13(-0.17%) |
Dec 13, 2021 | 75.73 | 75.80 | 75.67 | 75.73 | 19,589,428 | +0.00(+0.00%) |
Dec 10, 2021 | 75.67 | 75.76 | 75.65 | 75.73 | 23,160,636 | +0.17(+0.23%) |
Dec 09, 2021 | 75.88 | 75.88 | 75.56 | 75.56 | 28,527,444 | -0.34(-0.45%) |
Dec 08, 2021 | 75.86 | 75.94 | 75.77 | 75.90 | 30,584,974 | -0.02(-0.02%) |
Dec 07, 2021 | 75.80 | 76.12 | 75.74 | 75.92 | 49,064,928 | +0.40(+0.53%) |
Dec 06, 2021 | 75.21 | 75.60 | 75.18 | 75.51 | 32,286,678 | +0.33(+0.44%) |
Dec 03, 2021 | 75.23 | 75.27 | 75.03 | 75.18 | 54,458,552 | +0.00(+0.00%) |
Dec 02, 2021 | 74.68 | 75.24 | 74.67 | 75.18 | 48,470,904 | +0.55(+0.74%) |
Dec 01, 2021 | 74.98 | 75.13 | 74.59 | 74.63 | 47,865,896 | +0.01(+0.01%) |
Nov 30, 2021 | 74.90 | 75.00 | 74.85 | 74.62 | 40,702,384 | -0.31(-0.42%) |
Nov 29, 2021 | 74.77 | 75.05 | 74.73 | 74.94 | 37,195,980 | +0.46(+0.62%) |
Nov 26, 2021 | 74.60 | 74.60 | 74.36 | 74.47 | 42,314,620 | -0.54(-0.72%) |
Nov 24, 2021 | 74.94 | 75.03 | 74.73 | 75.01 | 35,759,552 | -0.02(-0.02%) |
Nov 23, 2021 | 75.14 | 75.26 | 74.96 | 75.03 | 38,982,432 | -0.10(-0.14%) |
Nov 22, 2021 | 75.49 | 75.52 | 75.13 | 75.14 | 30,788,486 | -0.29(-0.38%) |
Nov 19, 2021 | 75.48 | 75.65 | 75.42 | 75.42 | 54,365,828 | -0.06(-0.08%) |
Nov 18, 2021 | 75.64 | 75.64 | 75.48 | 75.48 | 26,879,558 | -0.06(-0.08%) |
Nov 17, 2021 | 75.65 | 75.66 | 75.55 | 75.55 | 21,181,556 | -0.08(-0.10%) |
Nov 16, 2021 | 75.61 | 75.69 | 75.58 | 75.62 | 15,924,833 | +0.03(+0.05%) |
Nov 15, 2021 | 75.73 | 75.74 | 75.57 | 75.59 | 19,575,668 | -0.09(-0.12%) |
Nov 12, 2021 | 75.74 | 75.85 | 75.67 | 75.68 | 30,289,304 | +0.03(+0.03%) |
Nov 11, 2021 | 75.83 | 75.84 | 75.65 | 75.65 | 11,575,450 | -0.34(-0.45%) |
Nov 10, 2021 | 76.11 | 75.75 | 75.99 | 35,219,740 | -0.22(-0.29%) | |
Nov 09, 2021 | 76.15 | 76.21 | 76.05 | 76.21 | 15,760,259 | +0.06(+0.08%) |
Nov 08, 2021 | 76.32 | 76.34 | 76.10 | 76.15 | 13,723,466 | -0.10(-0.13%) |
Nov 05, 2021 | 76.07 | 76.26 | 76.02 | 76.24 | 31,669,476 | +0.29(+0.38%) |
Nov 04, 2021 | 75.82 | 76.29 | 75.81 | 75.95 | 33,662,972 | +0.20(+0.26%) |
Nov 03, 2021 | 75.55 | 75.77 | 75.54 | 75.75 | 26,377,946 | +0.15(+0.20%) |
Nov 02, 2021 | 75.42 | 75.67 | 75.42 | 75.61 | 32,232,482 | +0.18(+0.24%) |
Nov 01, 2021 | 75.57 | 75.53 | 75.41 | 75.42 | 34,414,660 | -0.08(-0.11%) |
Oct 29, 2021 | 75.57 | 75.61 | 75.50 | 75.50 | 30,535,048 | -0.20(-0.26%) |
Oct 28, 2021 | 75.55 | 75.70 | 75.55 | 75.70 | 19,589,478 | +0.19(+0.25%) |
Oct 27, 2021 | 75.65 | 75.68 | 75.50 | 75.51 | 21,814,944 | -0.06(-0.08%) |
Oct 26, 2021 | 75.67 | 75.57 | 75.57 | 22,952,304 | +0.02(+0.02%) | |
Oct 25, 2021 | 75.51 | 75.63 | 75.37 | 75.56 | 23,291,318 | +0.13(+0.17%) |
Oct 22, 2021 | 75.58 | 75.61 | 75.39 | 75.43 | 23,949,756 | -0.18(-0.24%) |
Oct 21, 2021 | 75.78 | 75.82 | 75.56 | 75.61 | 22,188,556 | -0.19(-0.25%) |
Oct 20, 2021 | 75.78 | 75.82 | 75.73 | 75.80 | 22,704,202 | +0.03(+0.03%) |
Oct 19, 2021 | 75.72 | 75.78 | 75.67 | 75.77 | 30,186,004 | +0.05(+0.07%) |
Oct 18, 2021 | 75.58 | 75.72 | 75.56 | 75.72 | 23,416,030 | -0.03(-0.05%) |
Oct 15, 2021 | 75.90 | 75.90 | 75.71 | 75.76 | 34,623,648 | -0.13(-0.17%) |
Oct 14, 2021 | 75.61 | 75.90 | 75.60 | 75.89 | 31,121,274 | +0.43(+0.56%) |
Oct 13, 2021 | 75.30 | 75.46 | 75.18 | 75.46 | 33,814,988 | +0.20(+0.27%) |
Oct 12, 2021 | 75.22 | 75.37 | 75.20 | 75.26 | 37,904,172 | +0.14(+0.18%) |
Oct 11, 2021 | 75.36 | 75.40 | 75.12 | 75.12 | 18,499,952 | -0.23(-0.31%) |
Oct 08, 2021 | 75.57 | 75.61 | 75.36 | 75.36 | 32,311,112 | -0.23(-0.30%) |
Oct 07, 2021 | 75.68 | 75.83 | 75.53 | 75.58 | 33,643,324 | +0.01(+0.01%) |
Oct 06, 2021 | 75.45 | 75.60 | 75.37 | 75.57 | 33,279,874 | -0.04(-0.06%) |
Oct 05, 2021 | 75.73 | 75.76 | 75.59 | 75.62 | 25,729,794 | -0.03(-0.05%) |
Oct 04, 2021 | 75.87 | 75.90 | 75.63 | 75.65 | 28,468,422 | -0.27(-0.35%) |
Oct 01, 2021 | 75.87 | 75.98 | 75.69 | 75.92 | 34,611,972 | +0.18(+0.24%) |
Sep 30, 2021 | 75.87 | 75.90 | 75.64 | 75.74 | 48,147,228 | -0.09(-0.11%) |
Sep 29, 2021 | 75.77 | 75.93 | 75.75 | 75.83 | 22,851,378 | +0.14(+0.18%) |
Sep 28, 2021 | 75.89 | 75.92 | 75.64 | 75.69 | 41,051,600 | -0.35(-0.46%) |
Sep 27, 2021 | 75.97 | 76.09 | 75.95 | 76.03 | 20,391,506 | -0.07(-0.09%) |
Sep 24, 2021 | 76.15 | 76.20 | 76.06 | 76.10 | 25,082,236 | -0.11(-0.15%) |
Sep 23, 2021 | 76.22 | 76.32 | 76.15 | 76.22 | 31,870,800 | +0.03(+0.05%) |
Sep 22, 2021 | 76.16 | 76.25 | 76.05 | 76.18 | 28,118,256 | +0.14(+0.18%) |
Sep 21, 2021 | 76.03 | 76.08 | 75.90 | 76.04 | 31,540,338 | +0.13(+0.17%) |
Sep 20, 2021 | 75.83 | 76.02 | 75.79 | 75.91 | 57,860,664 | -0.27(-0.35%) |
Sep 17, 2021 | 76.25 | 76.26 | 76.15 | 76.18 | 46,204,100 | -0.10(-0.12%) |
Sep 16, 2021 | 76.28 | 76.30 | 76.14 | 76.28 | 16,497,501 | -0.03(-0.03%) |
Sep 15, 2021 | 76.20 | 76.30 | 76.19 | 76.30 | 19,717,710 | +0.11(+0.15%) |
Sep 14, 2021 | 76.25 | 76.28 | 76.16 | 76.19 | 23,228,158 | -0.03(-0.05%) |
Sep 13, 2021 | 76.14 | 76.23 | 76.09 | 76.22 | 19,795,600 | +0.19(+0.25%) |
Sep 10, 2021 | 76.25 | 76.26 | 76.03 | 76.03 | 18,639,242 | -0.11(-0.15%) |
Sep 09, 2021 | 76.07 | 76.16 | 76.06 | 76.15 | 26,596,894 | +0.07(+0.09%) |
Sep 08, 2021 | 76.00 | 76.10 | 75.93 | 76.08 | 15,041,240 | +0.09(+0.11%) |
Sep 07, 2021 | 76.17 | 76.17 | 75.98 | 75.99 | 13,548,539 | -0.20(-0.26%) |
Sep 03, 2021 | 76.15 | 76.22 | 76.09 | 76.19 | 7,498,111 | +0.01(+0.01%) |
Sep 02, 2021 | 76.18 | 76.20 | 76.12 | 76.18 | 19,084,580 | +0.10(+0.13%) |
Sep 01, 2021 | 76.04 | 76.16 | 76.04 | 76.09 | 26,537,704 | +0.06(+0.09%) |
Aug 31, 2021 | 75.99 | 76.03 | 75.92 | 76.02 | 22,264,352 | +0.02(+0.02%) |
Aug 30, 2021 | 75.93 | 76.03 | 75.91 | 76.00 | 13,487,979 | +0.09(+0.13%) |
Aug 27, 2021 | 75.73 | 75.93 | 75.71 | 75.91 | 21,459,918 | +0.21(+0.27%) |
Aug 26, 2021 | 75.74 | 75.74 | 75.58 | 75.70 | 20,951,922 | -0.04(-0.06%) |
Aug 25, 2021 | 75.68 | 75.79 | 75.65 | 75.74 | 22,173,240 | +0.08(+0.10%) |
Aug 24, 2021 | 75.58 | 75.68 | 75.55 | 75.67 | 24,582,356 | +0.10(+0.14%) |
Aug 23, 2021 | 75.43 | 75.59 | 75.43 | 75.56 | 25,843,468 | +0.23(+0.31%) |
Aug 20, 2021 | 75.17 | 75.36 | 75.15 | 75.33 | 19,449,038 | +0.18(+0.24%) |
Aug 19, 2021 | 75.08 | 75.25 | 75.04 | 75.15 | 23,206,328 | -0.01(-0.01%) |
Aug 18, 2021 | 75.34 | 75.42 | 75.16 | 75.16 | 14,076,333 | -0.17(-0.23%) |
Aug 17, 2021 | 75.42 | 75.42 | 75.25 | 75.33 | 21,399,098 | -0.17(-0.23%) |
Aug 16, 2021 | 75.46 | 75.50 | 75.38 | 75.50 | 14,818,169 | +0.03(+0.03%) |
Aug 13, 2021 | 75.34 | 75.48 | 75.34 | 75.48 | 11,607,215 | +0.16(+0.22%) |
Aug 12, 2021 | 75.18 | 75.33 | 75.16 | 75.31 | 16,371,053 | +0.13(+0.17%) |
Aug 11, 2021 | 75.11 | 75.18 | 75.09 | 75.18 | 18,387,538 | +0.12(+0.16%) |
Aug 10, 2021 | 75.24 | 75.25 | 75.05 | 75.06 | 36,526,904 | -0.17(-0.23%) |
Aug 09, 2021 | 75.37 | 75.39 | 75.23 | 75.24 | 12,500,933 | -0.17(-0.23%) |
Aug 06, 2021 | 75.45 | 75.53 | 75.40 | 75.41 | 14,974,975 | -0.09(-0.11%) |
Aug 05, 2021 | 75.36 | 75.53 | 75.36 | 75.49 | 18,057,846 | +0.17(+0.23%) |
Aug 04, 2021 | 75.40 | 75.44 | 75.32 | 75.32 | 19,829,910 | -0.14(-0.18%) |
Aug 03, 2021 | 75.42 | 75.48 | 75.32 | 75.46 | 18,641,514 | +0.09(+0.11%) |
Aug 02, 2021 | 75.66 | 75.68 | 75.37 | 75.37 | 31,716,780 | -0.19(-0.25%) |
Jul 30, 2021 | 75.64 | 75.67 | 75.56 | 75.56 | 24,484,838 | -0.10(-0.14%) |
Jul 29, 2021 | 75.55 | 75.70 | 75.55 | 75.66 | 21,971,144 | +0.16(+0.22%) |
Jul 28, 2021 | 75.53 | 75.57 | 75.41 | 75.50 | 18,145,454 | +0.06(+0.08%) |
Jul 27, 2021 | 75.44 | 75.50 | 75.32 | 75.44 | 23,155,986 | -0.10(-0.14%) |
Jul 26, 2021 | 75.63 | 75.67 | 75.51 | 75.54 | 17,766,436 | -0.11(-0.15%) |
Jul 23, 2021 | 75.60 | 75.69 | 75.55 | 75.66 | 22,600,282 | +0.15(+0.19%) |
Jul 22, 2021 | 75.47 | 75.57 | 75.40 | 75.51 | 19,891,086 | +0.04(+0.06%) |
Jul 21, 2021 | 75.34 | 75.49 | 75.32 | 75.47 | 21,544,818 | +0.18(+0.24%) |
Jul 20, 2021 | 74.98 | 75.29 | 74.91 | 75.29 | 31,319,522 | +0.38(+0.51%) |
Jul 19, 2021 | 75.23 | 75.26 | 74.82 | 74.91 | 63,036,644 | -0.51(-0.67%) |
Jul 16, 2021 | 75.56 | 75.56 | 75.39 | 75.41 | 20,716,306 | -0.10(-0.14%) |
Jul 15, 2021 | 75.50 | 75.54 | 75.45 | 75.52 | 19,046,906 | -0.05(-0.07%) |
Jul 14, 2021 | 75.53 | 75.60 | 75.47 | 75.57 | 18,917,092 | +0.12(+0.16%) |
Jul 13, 2021 | 75.63 | 75.66 | 75.44 | 75.45 | 31,316,304 | -0.22(-0.30%) |
Jul 12, 2021 | 75.70 | 75.72 | 75.60 | 75.67 | 21,018,318 | -0.03(-0.03%) |
Jul 09, 2021 | 75.60 | 75.72 | 75.59 | 75.70 | 20,574,140 | +0.13(+0.17%) |
Jul 08, 2021 | 75.53 | 75.64 | 75.50 | 75.57 | 25,501,290 | -0.16(-0.22%) |
Jul 07, 2021 | 75.78 | 75.78 | 75.64 | 75.73 | 13,326,608 | +0.03(+0.03%) |
Jul 06, 2021 | 75.75 | 75.77 | 75.65 | 75.71 | 20,674,348 | -0.04(-0.06%) |
Jul 02, 2021 | 75.66 | 75.76 | 75.63 | 75.75 | 13,380,209 | +0.12(+0.16%) |
Jul 01, 2021 | 75.55 | 75.63 | 75.53 | 75.63 | 37,337,868 | +0.15(+0.20%) |
Jun 30, 2021 | 75.42 | 75.50 | 75.41 | 75.48 | 30,435,428 | +0.01(+0.01%) |
Jun 29, 2021 | 75.40 | 75.47 | 75.39 | 75.47 | 14,845,584 | +0.09(+0.13%) |
Jun 28, 2021 | 75.42 | 75.42 | 75.33 | 75.38 | 18,917,834 | -0.01(-0.01%) |
Jun 25, 2021 | 75.32 | 75.40 | 75.30 | 75.39 | 19,157,726 | +0.08(+0.10%) |
Jun 24, 2021 | 75.22 | 75.31 | 75.19 | 75.31 | 14,838,889 | +0.23(+0.31%) |
Jun 23, 2021 | 75.13 | 75.23 | 75.08 | 75.08 | 19,341,232 | -0.08(-0.10%) |
Jun 22, 2021 | 75.08 | 75.16 | 75.04 | 75.16 | 17,314,008 | +0.05(+0.07%) |
Jun 21, 2021 | 75.04 | 75.10 | 74.98 | 75.10 | 24,803,000 | +0.15(+0.19%) |
Jun 18, 2021 | 74.88 | 74.98 | 74.84 | 74.96 | 40,979,820 | -0.03(-0.05%) |
Jun 17, 2021 | 74.98 | 75.02 | 74.92 | 74.99 | 24,609,232 | +0.05(+0.07%) |
Jun 16, 2021 | 75.04 | 75.08 | 74.81 | 74.94 | 24,805,458 | -0.10(-0.14%) |
Jun 15, 2021 | 75.00 | 75.07 | 74.97 | 75.04 | 19,876,298 | -0.01(-0.01%) |
Jun 14, 2021 | 75.10 | 75.10 | 75.01 | 75.05 | 22,637,600 | -0.07(-0.09%) |
Jun 11, 2021 | 75.15 | 75.18 | 75.06 | 75.12 | 14,649,192 | +0.03(+0.03%) |
Jun 10, 2021 | 75.02 | 75.16 | 74.98 | 75.10 | 17,833,822 | +0.14(+0.18%) |
Jun 09, 2021 | 74.99 | 75.01 | 74.93 | 74.96 | 15,433,656 | +0.06(+0.08%) |
Jun 08, 2021 | 74.97 | 74.97 | 74.86 | 74.90 | 12,811,298 | +0.05(+0.07%) |
Jun 07, 2021 | 74.84 | 74.89 | 74.81 | 74.85 | 10,718,655 | +0.03(+0.03%) |
Jun 04, 2021 | 74.79 | 74.86 | 74.74 | 74.82 | 31,292,816 | +0.16(+0.22%) |
Jun 03, 2021 | 74.62 | 74.79 | 74.58 | 74.66 | 19,480,466 | -0.15(-0.21%) |
Jun 02, 2021 | 74.72 | 74.82 | 74.69 | 74.81 | 16,327,193 | +0.09(+0.13%) |
Jun 01, 2021 | 74.64 | 74.73 | 74.59 | 74.72 | 26,424,504 | +0.22(+0.30%) |
May 28, 2021 | 74.60 | 74.64 | 74.50 | 74.50 | 18,097,296 | -0.03(-0.03%) |
May 27, 2021 | 74.67 | 74.67 | 74.51 | 74.52 | 14,841,524 | -0.03(-0.05%) |
May 26, 2021 | 74.48 | 74.57 | 74.48 | 74.56 | 16,799,214 | +0.03(+0.03%) |
May 25, 2021 | 74.56 | 74.58 | 74.46 | 74.53 | 18,685,532 | +0.01(+0.01%) |
May 24, 2021 | 74.50 | 74.60 | 74.43 | 74.52 | 29,179,162 | +0.09(+0.11%) |
May 21, 2021 | 74.41 | 74.45 | 74.27 | 74.44 | 42,675,468 | +0.11(+0.15%) |
May 20, 2021 | 74.07 | 74.63 | 74.07 | 74.32 | 32,953,458 | +0.32(+0.43%) |
May 19, 2021 | 74.00 | 74.20 | 73.97 | 74.01 | 40,609,720 | -0.20(-0.26%) |
May 18, 2021 | 74.49 | 74.49 | 74.20 | 74.20 | 19,307,312 | -0.18(-0.24%) |
May 17, 2021 | 74.51 | 74.52 | 74.33 | 74.38 | 15,851,353 | -0.14(-0.18%) |
May 14, 2021 | 74.38 | 74.52 | 74.36 | 74.52 | 26,390,804 | +0.24(+0.32%) |
May 13, 2021 | 74.14 | 74.34 | 74.14 | 74.28 | 33,690,536 | +0.26(+0.36%) |
May 12, 2021 | 74.27 | 74.32 | 74.02 | 74.02 | 38,069,184 | -0.36(-0.48%) |
May 11, 2021 | 74.26 | 74.42 | 74.18 | 74.38 | 33,568,048 | -0.08(-0.10%) |
May 10, 2021 | 74.65 | 74.67 | 74.45 | 74.45 | 19,535,024 | -0.17(-0.23%) |
May 07, 2021 | 74.64 | 74.69 | 74.54 | 74.62 | 20,916,010 | +0.05(+0.07%) |
May 06, 2021 | 74.59 | 74.63 | 74.47 | 74.57 | 27,061,430 | -0.03(-0.03%) |
May 05, 2021 | 74.50 | 74.61 | 74.41 | 74.60 | 20,866,188 | +0.15(+0.20%) |
May 04, 2021 | 74.44 | 74.47 | 74.32 | 74.45 | 27,175,958 | -0.04(-0.06%) |
May 03, 2021 | 74.54 | 74.62 | 74.49 | 74.50 | 18,469,766 | +0.03(+0.04%) |
Apr 30, 2021 | 74.41 | 74.51 | 74.39 | 74.47 | 27,438,630 | -0.03(-0.05%) |
Apr 29, 2021 | 74.56 | 74.56 | 74.39 | 74.50 | 20,141,270 | +0.09(+0.11%) |
Apr 28, 2021 | 74.30 | 74.47 | 74.24 | 74.42 | 17,372,642 | +0.14(+0.19%) |
Apr 27, 2021 | 74.42 | 74.42 | 74.27 | 74.27 | 20,735,164 | -0.10(-0.14%) |
Apr 26, 2021 | 74.42 | 74.50 | 74.34 | 74.37 | 14,966,723 | -0.03(-0.05%) |
Apr 23, 2021 | 74.26 | 74.47 | 74.25 | 74.41 | 16,905,038 | +0.20(+0.26%) |
Apr 22, 2021 | 74.36 | 74.37 | 74.19 | 74.21 | 21,767,532 | -0.14(-0.18%) |
Apr 21, 2021 | 74.07 | 74.35 | 74.06 | 74.35 | 22,929,082 | +0.25(+0.33%) |
Apr 20, 2021 | 74.14 | 74.21 | 74.06 | 74.10 | 26,890,878 | -0.13(-0.17%) |
Apr 19, 2021 | 74.26 | 74.34 | 74.19 | 74.23 | 28,069,618 | -0.12(-0.16%) |
Apr 16, 2021 | 74.52 | 74.54 | 74.35 | 74.35 | 38,173,132 | -0.15(-0.21%) |
Apr 15, 2021 | 74.37 | 74.50 | 74.32 | 74.50 | 24,593,404 | +0.30(+0.40%) |
Apr 14, 2021 | 74.25 | 74.34 | 74.17 | 74.20 | 21,127,558 | -0.03(-0.05%) |
Apr 13, 2021 | 74.10 | 74.26 | 74.01 | 74.24 | 24,240,004 | +0.05(+0.07%) |
Apr 12, 2021 | 74.18 | 74.21 | 74.11 | 74.19 | 18,158,774 | -0.08(-0.10%) |
Apr 09, 2021 | 74.22 | 74.27 | 74.18 | 74.26 | 20,446,842 | -0.05(-0.07%) |
Apr 08, 2021 | 74.37 | 74.40 | 74.30 | 74.31 | 12,977,623 | +0.03(+0.03%) |
Apr 07, 2021 | 74.33 | 74.36 | 74.24 | 74.29 | 18,371,118 | -0.03(-0.03%) |
Apr 06, 2021 | 74.20 | 74.35 | 74.20 | 74.31 | 18,045,358 | +0.13(+0.17%) |
Apr 05, 2021 | 74.16 | 74.24 | 74.13 | 74.19 | 24,373,178 | +0.03(+0.05%) |
Apr 01, 2021 | 74.07 | 74.15 | 73.96 | 74.15 | 36,173,784 | +0.16(+0.21%) |
Mar 31, 2021 | 73.72 | 74.02 | 73.71 | 73.99 | 49,018,196 | +0.36(+0.48%) |
Mar 30, 2021 | 73.70 | 73.74 | 73.62 | 73.64 | 23,118,098 | -0.18(-0.24%) |
Mar 29, 2021 | 73.72 | 73.84 | 73.58 | 73.82 | 20,556,444 | +0.04(+0.06%) |
Mar 26, 2021 | 73.64 | 73.78 | 73.48 | 73.77 | 30,571,646 | +0.22(+0.30%) |
Mar 25, 2021 | 73.38 | 73.55 | 73.30 | 73.55 | 28,351,368 | +0.13(+0.17%) |
Mar 24, 2021 | 73.45 | 73.67 | 73.43 | 73.43 | 36,964,784 | +0.04(+0.06%) |
Mar 23, 2021 | 73.29 | 73.42 | 73.20 | 73.38 | 29,102,930 | +0.08(+0.10%) |
Mar 22, 2021 | 73.16 | 73.43 | 73.12 | 73.31 | 38,856,120 | +0.26(+0.36%) |
Mar 19, 2021 | 72.87 | 73.12 | 72.70 | 73.04 | 55,926,036 | +0.28(+0.38%) |
Mar 18, 2021 | 73.04 | 73.14 | 72.75 | 72.76 | 43,770,764 | -0.56(-0.76%) |
Mar 17, 2021 | 73.08 | 73.55 | 73.03 | 73.32 | 33,395,322 | +0.10(+0.14%) |
Mar 16, 2021 | 73.36 | 73.41 | 73.15 | 73.22 | 27,017,442 | -0.17(-0.23%) |
Mar 15, 2021 | 73.33 | 73.46 | 73.26 | 73.39 | 18,440,440 | +0.01(+0.01%) |
Mar 12, 2021 | 73.47 | 73.50 | 73.31 | 73.38 | 25,734,002 | -0.20(-0.28%) |
Mar 11, 2021 | 73.49 | 73.72 | 73.49 | 73.59 | 32,669,374 | +0.27(+0.37%) |
Mar 10, 2021 | 73.18 | 73.42 | 73.12 | 73.32 | 28,013,178 | +0.23(+0.31%) |
Mar 09, 2021 | 73.18 | 73.37 | 73.06 | 73.09 | 37,043,568 | +0.10(+0.14%) |
Mar 08, 2021 | 73.48 | 73.54 | 72.96 | 72.98 | 46,968,704 | -0.53(-0.73%) |
Mar 05, 2021 | 73.41 | 73.60 | 73.07 | 73.52 | 55,315,972 | +0.22(+0.30%) |
Mar 04, 2021 | 73.63 | 73.80 | 73.06 | 73.30 | 57,605,860 | -0.28(-0.38%) |
Mar 03, 2021 | 73.71 | 73.77 | 73.55 | 73.58 | 35,576,712 | -0.24(-0.32%) |
Mar 02, 2021 | 73.97 | 73.98 | 73.78 | 73.82 | 28,262,934 | -0.11(-0.15%) |