Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.69 | 70.80 | 70.32 | 70.48 | 77,293,296 | -0.61(-0.86%) |
May 27, 2022 | 70.75 | 71.09 | 70.57 | 71.09 | 59,581,204 | +0.63(+0.89%) |
May 26, 2022 | 69.75 | 70.50 | 69.57 | 70.46 | 73,627,024 | +0.97(+1.39%) |
May 25, 2022 | 68.54 | 69.54 | 68.50 | 69.50 | 64,216,772 | +1.04(+1.52%) |
May 24, 2022 | 67.89 | 68.50 | 67.87 | 68.46 | 47,925,500 | +0.41(+0.60%) |
May 23, 2022 | 67.95 | 68.14 | 67.89 | 68.05 | 34,322,348 | +0.27(+0.39%) |
May 20, 2022 | 68.07 | 68.09 | 67.58 | 67.79 | 63,938,012 | -0.04(-0.07%) |
May 19, 2022 | 67.33 | 67.97 | 67.26 | 67.83 | 60,886,720 | +0.45(+0.67%) |
May 18, 2022 | 67.56 | 67.60 | 67.30 | 67.38 | 54,029,908 | -0.56(-0.82%) |
May 17, 2022 | 68.14 | 68.15 | 67.77 | 67.94 | 47,787,968 | -0.06(-0.09%) |
May 16, 2022 | 68.12 | 68.23 | 67.88 | 68.00 | 37,561,404 | -0.10(-0.14%) |
May 13, 2022 | 68.25 | 68.32 | 67.76 | 68.10 | 55,365,516 | +0.08(+0.12%) |
May 12, 2022 | 67.96 | 68.25 | 67.73 | 68.02 | 56,194,980 | -0.03(-0.04%) |
May 11, 2022 | 68.26 | 68.69 | 68.03 | 68.04 | 48,089,332 | -0.41(-0.60%) |
May 10, 2022 | 68.61 | 68.73 | 68.12 | 68.45 | 54,616,024 | +0.39(+0.57%) |
May 09, 2022 | 68.38 | 68.54 | 68.02 | 68.06 | 43,365,624 | -0.73(-1.06%) |
May 06, 2022 | 68.82 | 69.15 | 68.62 | 68.79 | 44,280,404 | -0.39(-0.56%) |
May 05, 2022 | 70.01 | 70.06 | 68.98 | 69.18 | 60,693,424 | -1.25(-1.77%) |
May 04, 2022 | 69.73 | 70.61 | 69.22 | 70.43 | 63,953,480 | +0.71(+1.02%) |
May 03, 2022 | 69.51 | 69.82 | 69.46 | 69.72 | 48,125,312 | +0.36(+0.52%) |
May 02, 2022 | 69.29 | 69.42 | 69.00 | 69.36 | 43,623,388 | +0.00(+0.01%) |
Apr 29, 2022 | 69.89 | 69.99 | 69.31 | 69.35 | 40,823,428 | -0.87(-1.23%) |
Apr 28, 2022 | 69.98 | 70.32 | 69.72 | 70.22 | 35,764,316 | +0.39(+0.56%) |
Apr 27, 2022 | 70.18 | 70.36 | 69.76 | 69.83 | 42,631,864 | -0.34(-0.49%) |
Apr 26, 2022 | 70.56 | 70.56 | 70.16 | 70.17 | 35,297,500 | -0.42(-0.59%) |
Apr 25, 2022 | 70.12 | 70.65 | 70.00 | 70.59 | 40,985,420 | +0.59(+0.85%) |
Apr 22, 2022 | 70.33 | 70.35 | 69.92 | 70.00 | 32,094,538 | -0.42(-0.60%) |
Apr 21, 2022 | 71.08 | 71.13 | 70.36 | 70.42 | 46,081,612 | -0.49(-0.69%) |
Apr 20, 2022 | 70.90 | 71.04 | 70.79 | 70.90 | 29,349,092 | +0.22(+0.31%) |
Apr 19, 2022 | 70.61 | 70.82 | 70.53 | 70.68 | 35,715,752 | -0.06(-0.09%) |
Apr 18, 2022 | 70.79 | 70.97 | 70.65 | 70.75 | 23,625,770 | -0.11(-0.16%) |
Apr 14, 2022 | 71.34 | 71.43 | 70.68 | 70.86 | 52,236,392 | -0.48(-0.67%) |
Apr 13, 2022 | 71.04 | 71.43 | 70.98 | 71.34 | 35,879,580 | +0.42(+0.60%) |
Apr 12, 2022 | 70.86 | 71.20 | 70.71 | 70.91 | 43,290,316 | +0.54(+0.77%) |
Apr 11, 2022 | 70.63 | 70.71 | 70.28 | 70.38 | 48,219,864 | -0.49(-0.69%) |
Apr 08, 2022 | 71.07 | 71.29 | 70.85 | 70.86 | 48,326,056 | -0.43(-0.61%) |
Apr 07, 2022 | 71.48 | 71.56 | 71.28 | 71.29 | 48,500,744 | -0.11(-0.16%) |
Apr 06, 2022 | 71.48 | 71.89 | 71.26 | 71.41 | 76,002,008 | -0.57(-0.79%) |
Apr 05, 2022 | 72.76 | 72.83 | 71.95 | 71.97 | 58,754,304 | -0.94(-1.30%) |
Apr 04, 2022 | 72.43 | 72.93 | 72.42 | 72.92 | 37,040,632 | +0.55(+0.76%) |
Apr 01, 2022 | 72.26 | 72.44 | 72.11 | 72.37 | 35,461,208 | -0.01(-0.01%) |
Mar 31, 2022 | 72.73 | 72.76 | 72.36 | 72.38 | 46,294,728 | -0.26(-0.36%) |
Mar 30, 2022 | 72.67 | 72.74 | 72.46 | 72.64 | 49,919,228 | -0.22(-0.30%) |
Mar 29, 2022 | 72.30 | 72.88 | 72.25 | 72.86 | 57,544,812 | +0.89(+1.23%) |
Mar 28, 2022 | 71.49 | 71.99 | 71.47 | 71.97 | 30,577,282 | +0.45(+0.63%) |
Mar 25, 2022 | 72.05 | 72.05 | 71.47 | 71.52 | 41,497,012 | -0.52(-0.72%) |
Mar 24, 2022 | 71.88 | 72.07 | 71.70 | 72.04 | 20,960,978 | +0.15(+0.21%) |
Mar 23, 2022 | 72.00 | 72.13 | 71.76 | 71.89 | 41,266,296 | -0.23(-0.32%) |
Mar 22, 2022 | 71.82 | 72.18 | 71.68 | 72.12 | 45,738,816 | +0.37(+0.51%) |
Mar 21, 2022 | 72.46 | 72.52 | 71.61 | 71.75 | 70,906,240 | -0.84(-1.15%) |
Mar 18, 2022 | 72.21 | 72.60 | 72.07 | 72.59 | 69,252,392 | +0.24(+0.33%) |
Mar 17, 2022 | 71.92 | 72.39 | 71.90 | 72.35 | 55,226,828 | +0.49(+0.69%) |
Mar 16, 2022 | 71.21 | 71.89 | 70.85 | 71.86 | 75,341,672 | +0.99(+1.40%) |
Mar 15, 2022 | 70.48 | 71.03 | 70.45 | 70.86 | 65,245,504 | +0.53(+0.75%) |
Mar 14, 2022 | 71.11 | 71.13 | 70.26 | 70.34 | 70,249,592 | -0.84(-1.19%) |
Mar 11, 2022 | 71.80 | 71.81 | 71.12 | 71.18 | 45,816,684 | -0.52(-0.72%) |
Mar 10, 2022 | 71.91 | 72.01 | 71.61 | 71.70 | 52,765,140 | -0.61(-0.84%) |
Mar 09, 2022 | 72.13 | 72.40 | 71.99 | 72.31 | 35,408,704 | +0.60(+0.83%) |
Mar 08, 2022 | 72.02 | 72.20 | 71.68 | 71.71 | 65,574,240 | -0.26(-0.35%) |
Mar 07, 2022 | 72.46 | 72.48 | 71.90 | 71.96 | 49,627,196 | -0.63(-0.87%) |
Mar 04, 2022 | 72.95 | 72.95 | 72.54 | 72.60 | 37,242,792 | -0.47(-0.65%) |
Mar 03, 2022 | 73.42 | 73.44 | 72.30 | 73.07 | 26,823,478 | -0.22(-0.30%) |
Mar 02, 2022 | 73.07 | 73.32 | 72.94 | 73.29 | 47,172,048 | +0.18(+0.24%) |
Mar 01, 2022 | 73.38 | 73.56 | 72.96 | 73.12 | 49,193,960 | -0.20(-0.28%) |
Feb 28, 2022 | 72.93 | 73.50 | 72.93 | 73.32 | 61,697,088 | +0.05(+0.07%) |
Feb 25, 2022 | 72.93 | 73.28 | 73.11 | 73.27 | 50,346,856 | +0.41(+0.57%) |
Feb 24, 2022 | 71.78 | 72.89 | 71.71 | 72.86 | 64,056,696 | +0.52(+0.71%) |
Feb 23, 2022 | 72.60 | 72.65 | 72.32 | 72.34 | 42,274,676 | -0.13(-0.18%) |
Feb 22, 2022 | 72.59 | 72.78 | 72.37 | 72.47 | 42,227,996 | -0.17(-0.23%) |
Feb 18, 2022 | 72.64 | 0 | +0.11(+0.15%) | |||
Feb 17, 2022 | 72.71 | 72.71 | 72.48 | 72.53 | 35,490,436 | -0.31(-0.42%) |
Feb 16, 2022 | 72.39 | 72.89 | 72.33 | 72.84 | 44,500,896 | +0.40(+0.56%) |
Feb 15, 2022 | 72.50 | 72.56 | 72.35 | 72.43 | 37,344,556 | +0.12(+0.17%) |
Feb 14, 2022 | 72.43 | 72.58 | 72.05 | 72.31 | 41,709,764 | -0.12(-0.17%) |
Feb 11, 2022 | 72.93 | 72.95 | 72.25 | 72.43 | 67,426,848 | -0.25(-0.35%) |
Feb 10, 2022 | 73.21 | 73.46 | 72.68 | 72.69 | 66,671,224 | -0.97(-1.32%) |
Feb 09, 2022 | 73.56 | 73.71 | 73.56 | 73.66 | 42,955,556 | +0.39(+0.53%) |
Feb 08, 2022 | 73.42 | 73.48 | 73.24 | 73.28 | 45,197,052 | -0.08(-0.11%) |
Feb 07, 2022 | 73.21 | 73.49 | 73.10 | 73.35 | 43,053,384 | -0.05(-0.07%) |
Feb 04, 2022 | 73.40 | 73.52 | 72.90 | 73.41 | 75,067,552 | -0.29(-0.39%) |
Feb 03, 2022 | 74.02 | 73.69 | 73.70 | 51,409,100 | -0.69(-0.93%) | |
Feb 02, 2022 | 74.40 | 74.45 | 74.14 | 74.39 | 33,489,174 | +0.14(+0.19%) |
Feb 01, 2022 | 74.18 | 74.29 | 73.93 | 74.25 | 48,336,040 | +0.29(+0.40%) |
Jan 31, 2022 | 73.78 | 74.07 | 73.95 | 90,205,888 | +0.02(+0.02%) | |
Jan 28, 2022 | 73.56 | 73.95 | 73.30 | 73.94 | 58,978,968 | +0.21(+0.28%) |
Jan 27, 2022 | 74.23 | 74.32 | 73.56 | 73.73 | 54,230,912 | -0.32(-0.44%) |
Jan 26, 2022 | 74.63 | 74.98 | 73.95 | 74.05 | 73,821,536 | -0.25(-0.34%) |
Jan 25, 2022 | 74.30 | 74.44 | 74.13 | 74.30 | 50,309,332 | -0.22(-0.29%) |
Jan 24, 2022 | 74.37 | 74.57 | 74.02 | 74.52 | 90,925,848 | -0.08(-0.11%) |
Jan 21, 2022 | 74.59 | 74.74 | 74.50 | 74.60 | 65,421,564 | +0.01(+0.01%) |
Jan 20, 2022 | 74.87 | 75.06 | 74.57 | 74.59 | 43,768,696 | -0.24(-0.32%) |
Jan 19, 2022 | 74.93 | 75.05 | 74.71 | 74.83 | 35,948,424 | +0.03(+0.04%) |
Jan 18, 2022 | 74.95 | 74.96 | 74.75 | 74.80 | 53,094,992 | -0.37(-0.49%) |
Jan 14, 2022 | 75.17 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 75.49 | 75.53 | 75.21 | 75.24 | 36,305,720 | -0.27(-0.36%) |
Jan 12, 2022 | 75.50 | 75.54 | 75.39 | 75.51 | 28,198,812 | +0.12(+0.16%) |
Jan 11, 2022 | 75.08 | 75.39 | 74.87 | 75.39 | 37,237,084 | +0.35(+0.47%) |
Jan 10, 2022 | 74.88 | 75.05 | 74.54 | 75.04 | 60,610,192 | +0.06(+0.08%) |
Jan 07, 2022 | 75.17 | 75.17 | 74.97 | 74.98 | 39,784,876 | -0.25(-0.33%) |
Jan 06, 2022 | 75.18 | 75.36 | 75.13 | 75.23 | 49,044,840 | +0.07(+0.09%) |
Jan 05, 2022 | 75.74 | 75.77 | 75.16 | 75.16 | 51,318,640 | -0.58(-0.77%) |
Jan 04, 2022 | 75.96 | 75.96 | 75.67 | 75.74 | 39,065,628 | -0.19(-0.25%) |
Jan 03, 2022 | 75.89 | 75.94 | 75.75 | 75.94 | 41,193,228 | -0.03(-0.05%) |
Dec 31, 2021 | 76.02 | 76.06 | 75.95 | 75.97 | 13,176,960 | -0.02(-0.02%) |
Dec 30, 2021 | 76.05 | 76.05 | 75.95 | 75.99 | 14,117,016 | -0.03(-0.05%) |
Dec 29, 2021 | 76.09 | 76.12 | 76.01 | 76.02 | 19,195,544 | -0.12(-0.16%) |
Dec 28, 2021 | 76.16 | 76.17 | 76.03 | 76.15 | 19,642,562 | -0.03(-0.05%) |
Dec 27, 2021 | 76.11 | 76.24 | 76.08 | 76.18 | 15,343,202 | +0.08(+0.10%) |
Dec 23, 2021 | 75.93 | 76.15 | 75.91 | 76.10 | 17,880,898 | +0.22(+0.29%) |
Dec 22, 2021 | 75.66 | 75.90 | 75.65 | 75.88 | 19,965,390 | +0.20(+0.27%) |
Dec 21, 2021 | 75.39 | 75.69 | 75.39 | 75.68 | 28,135,616 | +0.40(+0.53%) |
Dec 20, 2021 | 75.20 | 75.34 | 75.17 | 75.28 | 31,622,028 | -0.13(-0.17%) |
Dec 17, 2021 | 75.40 | 75.54 | 75.27 | 75.41 | 31,449,158 | -0.07(-0.09%) |
Dec 16, 2021 | 75.57 | 75.64 | 75.43 | 75.48 | 31,487,202 | -0.06(-0.07%) |
Dec 15, 2021 | 75.24 | 75.56 | 75.12 | 75.54 | 36,428,972 | +0.29(+0.38%) |
Dec 14, 2021 | 75.27 | 75.35 | 75.12 | 75.25 | 23,395,422 | -0.13(-0.17%) |
Dec 13, 2021 | 75.38 | 75.45 | 75.32 | 75.38 | 19,680,802 | +0.00(+0.00%) |
Dec 10, 2021 | 75.32 | 75.41 | 75.29 | 75.38 | 23,268,668 | +0.17(+0.23%) |
Dec 09, 2021 | 75.53 | 75.53 | 75.21 | 75.21 | 28,660,510 | -0.34(-0.45%) |
Dec 08, 2021 | 75.51 | 75.59 | 75.42 | 75.55 | 30,727,636 | -0.02(-0.02%) |
Dec 07, 2021 | 75.45 | 75.76 | 75.39 | 75.56 | 49,293,792 | +0.40(+0.53%) |
Dec 06, 2021 | 74.86 | 75.25 | 74.84 | 75.16 | 32,437,280 | +0.33(+0.44%) |
Dec 03, 2021 | 74.88 | 74.92 | 74.69 | 74.83 | 54,712,576 | +0.00(+0.00%) |
Dec 02, 2021 | 74.33 | 74.89 | 74.32 | 74.83 | 48,696,992 | +0.55(+0.74%) |
Dec 01, 2021 | 74.63 | 74.78 | 74.24 | 74.29 | 48,089,164 | +0.01(+0.01%) |
Nov 30, 2021 | 74.55 | 74.65 | 74.50 | 74.28 | 40,892,240 | -0.31(-0.42%) |
Nov 29, 2021 | 74.42 | 74.70 | 74.38 | 74.59 | 37,369,484 | +0.46(+0.62%) |
Nov 26, 2021 | 74.25 | 74.26 | 74.02 | 74.13 | 42,512,000 | -0.54(-0.72%) |
Nov 24, 2021 | 74.59 | 74.68 | 74.38 | 74.67 | 35,926,352 | -0.02(-0.02%) |
Nov 23, 2021 | 74.79 | 74.91 | 74.61 | 74.68 | 39,164,268 | -0.10(-0.14%) |
Nov 22, 2021 | 75.14 | 75.17 | 74.78 | 74.79 | 30,932,100 | -0.29(-0.38%) |
Nov 19, 2021 | 75.13 | 75.30 | 75.07 | 75.07 | 54,619,420 | -0.06(-0.08%) |
Nov 18, 2021 | 75.29 | 75.29 | 75.13 | 75.13 | 27,004,938 | -0.06(-0.08%) |
Nov 17, 2021 | 75.30 | 75.31 | 75.19 | 75.19 | 21,280,358 | -0.08(-0.10%) |
Nov 16, 2021 | 75.26 | 75.34 | 75.23 | 75.27 | 15,999,115 | +0.03(+0.05%) |
Nov 15, 2021 | 75.38 | 75.39 | 75.22 | 75.24 | 19,666,978 | -0.09(-0.12%) |
Nov 12, 2021 | 75.39 | 75.49 | 75.32 | 75.32 | 30,430,590 | +0.03(+0.03%) |
Nov 11, 2021 | 75.48 | 75.49 | 75.30 | 75.30 | 11,629,445 | -0.34(-0.45%) |
Nov 10, 2021 | 75.76 | 75.40 | 75.64 | 35,384,024 | -0.22(-0.29%) | |
Nov 09, 2021 | 75.79 | 75.85 | 75.70 | 75.85 | 15,833,773 | +0.06(+0.08%) |
Nov 08, 2021 | 75.97 | 75.98 | 75.75 | 75.79 | 13,787,479 | -0.10(-0.13%) |
Nov 05, 2021 | 75.72 | 75.91 | 75.67 | 75.89 | 31,817,200 | +0.29(+0.38%) |
Nov 04, 2021 | 75.47 | 75.94 | 75.45 | 75.60 | 33,819,996 | +0.20(+0.26%) |
Nov 03, 2021 | 75.20 | 75.42 | 75.19 | 75.40 | 26,500,986 | +0.15(+0.20%) |
Nov 02, 2021 | 75.07 | 75.32 | 75.07 | 75.26 | 32,382,832 | +0.18(+0.24%) |
Nov 01, 2021 | 75.22 | 75.18 | 75.06 | 75.07 | 34,575,188 | -0.08(-0.11%) |
Oct 29, 2021 | 75.22 | 75.26 | 75.15 | 75.15 | 30,677,478 | -0.20(-0.26%) |
Oct 28, 2021 | 75.20 | 75.35 | 75.20 | 75.35 | 19,680,854 | +0.19(+0.25%) |
Oct 27, 2021 | 75.30 | 75.33 | 75.15 | 75.16 | 21,916,700 | -0.06(-0.08%) |
Oct 26, 2021 | 75.32 | 75.22 | 75.22 | 23,059,366 | +0.02(+0.02%) | |
Oct 25, 2021 | 75.16 | 75.28 | 75.02 | 75.21 | 23,399,960 | +0.13(+0.17%) |
Oct 22, 2021 | 75.23 | 75.26 | 75.04 | 75.08 | 24,061,470 | -0.18(-0.24%) |
Oct 21, 2021 | 75.43 | 75.47 | 75.21 | 75.26 | 22,292,054 | -0.19(-0.25%) |
Oct 20, 2021 | 75.43 | 75.47 | 75.38 | 75.45 | 22,810,104 | +0.03(+0.03%) |
Oct 19, 2021 | 75.37 | 75.43 | 75.32 | 75.42 | 30,326,806 | +0.05(+0.07%) |
Oct 18, 2021 | 75.23 | 75.37 | 75.21 | 75.37 | 23,525,254 | -0.03(-0.05%) |
Oct 15, 2021 | 75.55 | 75.55 | 75.36 | 75.40 | 34,785,152 | -0.13(-0.17%) |
Oct 14, 2021 | 75.26 | 75.54 | 75.24 | 75.53 | 31,266,440 | +0.42(+0.56%) |
Oct 13, 2021 | 74.95 | 75.11 | 74.83 | 75.11 | 33,972,716 | +0.20(+0.27%) |
Oct 12, 2021 | 74.87 | 75.02 | 74.85 | 74.91 | 38,080,972 | +0.14(+0.18%) |
Oct 11, 2021 | 75.01 | 75.05 | 74.77 | 74.77 | 18,586,244 | -0.23(-0.31%) |
Oct 08, 2021 | 75.21 | 75.26 | 75.01 | 75.01 | 32,461,826 | -0.22(-0.30%) |
Oct 07, 2021 | 75.33 | 75.47 | 75.18 | 75.23 | 33,800,256 | +0.01(+0.01%) |
Oct 06, 2021 | 75.10 | 75.25 | 75.02 | 75.22 | 33,435,108 | -0.04(-0.06%) |
Oct 05, 2021 | 75.38 | 75.40 | 75.24 | 75.27 | 25,849,810 | -0.03(-0.05%) |
Oct 04, 2021 | 75.52 | 75.54 | 75.28 | 75.30 | 28,601,214 | -0.27(-0.35%) |
Oct 01, 2021 | 75.52 | 75.63 | 75.34 | 75.57 | 34,773,420 | +0.18(+0.24%) |
Sep 30, 2021 | 75.52 | 75.55 | 75.29 | 75.39 | 48,371,808 | -0.09(-0.11%) |
Sep 29, 2021 | 75.42 | 75.57 | 75.40 | 75.47 | 22,957,968 | +0.14(+0.18%) |
Sep 28, 2021 | 75.53 | 75.57 | 75.29 | 75.34 | 41,243,084 | -0.34(-0.46%) |
Sep 27, 2021 | 75.62 | 75.73 | 75.59 | 75.68 | 20,486,622 | -0.07(-0.09%) |
Sep 24, 2021 | 75.79 | 75.84 | 75.71 | 75.75 | 25,199,232 | -0.11(-0.15%) |
Sep 23, 2021 | 75.87 | 75.97 | 75.79 | 75.86 | 32,019,460 | +0.03(+0.05%) |
Sep 22, 2021 | 75.80 | 75.89 | 75.70 | 75.83 | 28,249,414 | +0.14(+0.18%) |
Sep 21, 2021 | 75.68 | 75.72 | 75.55 | 75.69 | 31,687,458 | +0.13(+0.17%) |
Sep 20, 2021 | 75.48 | 75.66 | 75.44 | 75.56 | 58,130,556 | -0.27(-0.35%) |
Sep 17, 2021 | 75.90 | 75.90 | 75.80 | 75.83 | 46,419,616 | -0.09(-0.12%) |
Sep 16, 2021 | 75.92 | 75.95 | 75.78 | 75.92 | 16,574,453 | -0.03(-0.03%) |
Sep 15, 2021 | 75.84 | 75.95 | 75.84 | 75.95 | 19,809,684 | +0.11(+0.15%) |
Sep 14, 2021 | 75.90 | 75.93 | 75.80 | 75.84 | 23,336,506 | -0.03(-0.05%) |
Sep 13, 2021 | 75.78 | 75.88 | 75.73 | 75.87 | 19,887,936 | +0.19(+0.25%) |
Sep 10, 2021 | 75.90 | 75.90 | 75.67 | 75.68 | 18,726,184 | -0.11(-0.15%) |
Sep 09, 2021 | 75.72 | 75.81 | 75.71 | 75.79 | 26,720,954 | +0.07(+0.09%) |
Sep 08, 2021 | 75.65 | 75.75 | 75.58 | 75.72 | 15,111,400 | +0.09(+0.11%) |
Sep 07, 2021 | 75.82 | 75.82 | 75.63 | 75.64 | 13,611,736 | -0.20(-0.26%) |
Sep 03, 2021 | 75.79 | 75.86 | 75.73 | 75.84 | 7,533,086 | +0.01(+0.01%) |
Sep 02, 2021 | 75.83 | 75.84 | 75.77 | 75.83 | 19,173,600 | +0.09(+0.13%) |
Sep 01, 2021 | 75.69 | 75.81 | 75.69 | 75.73 | 26,661,488 | +0.06(+0.09%) |
Aug 31, 2021 | 75.64 | 75.68 | 75.56 | 75.67 | 22,368,204 | +0.02(+0.02%) |
Aug 30, 2021 | 75.57 | 75.68 | 75.56 | 75.65 | 13,550,894 | +0.09(+0.13%) |
Aug 27, 2021 | 75.38 | 75.58 | 75.36 | 75.56 | 21,560,018 | +0.21(+0.27%) |
Aug 26, 2021 | 75.38 | 75.39 | 75.23 | 75.35 | 21,049,652 | -0.04(-0.06%) |
Aug 25, 2021 | 75.33 | 75.44 | 75.30 | 75.39 | 22,276,668 | +0.08(+0.10%) |
Aug 24, 2021 | 75.23 | 75.33 | 75.20 | 75.32 | 24,697,020 | +0.10(+0.14%) |
Aug 23, 2021 | 75.08 | 75.24 | 75.08 | 75.21 | 25,964,016 | +0.23(+0.31%) |
Aug 20, 2021 | 74.82 | 75.01 | 74.80 | 74.98 | 19,539,758 | +0.18(+0.24%) |
Aug 19, 2021 | 74.73 | 74.90 | 74.69 | 74.80 | 23,314,576 | -0.01(-0.01%) |
Aug 18, 2021 | 74.99 | 75.07 | 74.81 | 74.81 | 14,141,992 | -0.17(-0.23%) |
Aug 17, 2021 | 75.07 | 75.07 | 74.90 | 74.98 | 21,498,914 | -0.17(-0.23%) |
Aug 16, 2021 | 75.11 | 75.15 | 75.03 | 75.15 | 14,887,288 | +0.03(+0.03%) |
Aug 13, 2021 | 74.99 | 75.13 | 74.99 | 75.13 | 11,661,358 | +0.16(+0.22%) |
Aug 12, 2021 | 74.83 | 74.98 | 74.81 | 74.96 | 16,447,416 | +0.13(+0.17%) |
Aug 11, 2021 | 74.77 | 74.83 | 74.74 | 74.83 | 18,473,308 | +0.12(+0.16%) |
Aug 10, 2021 | 74.89 | 74.90 | 74.71 | 74.71 | 36,697,284 | -0.17(-0.23%) |
Aug 09, 2021 | 75.02 | 75.04 | 74.88 | 74.89 | 12,559,244 | -0.17(-0.23%) |
Aug 06, 2021 | 75.10 | 75.18 | 75.05 | 75.06 | 15,044,826 | -0.09(-0.11%) |
Aug 05, 2021 | 75.01 | 75.18 | 75.01 | 75.14 | 18,142,078 | +0.17(+0.23%) |
Aug 04, 2021 | 75.05 | 75.09 | 74.97 | 74.97 | 19,922,408 | -0.14(-0.18%) |
Aug 03, 2021 | 75.07 | 75.13 | 74.97 | 75.11 | 18,728,468 | +0.09(+0.11%) |
Aug 02, 2021 | 75.31 | 75.32 | 75.02 | 75.02 | 31,864,722 | -0.19(-0.25%) |
Jul 30, 2021 | 75.29 | 75.32 | 75.21 | 75.21 | 24,599,048 | -0.10(-0.14%) |
Jul 29, 2021 | 75.20 | 75.35 | 75.20 | 75.31 | 22,073,628 | +0.16(+0.22%) |
Jul 28, 2021 | 75.18 | 75.21 | 75.06 | 75.15 | 18,230,092 | +0.06(+0.08%) |
Jul 27, 2021 | 75.09 | 75.15 | 74.97 | 75.09 | 23,263,996 | -0.10(-0.14%) |
Jul 26, 2021 | 75.28 | 75.32 | 75.16 | 75.19 | 17,849,306 | -0.11(-0.15%) |
Jul 23, 2021 | 75.24 | 75.34 | 75.20 | 75.30 | 22,705,700 | +0.15(+0.19%) |
Jul 22, 2021 | 75.12 | 75.22 | 75.05 | 75.16 | 19,983,868 | +0.04(+0.06%) |
Jul 21, 2021 | 74.99 | 75.14 | 74.97 | 75.12 | 21,645,314 | +0.18(+0.24%) |
Jul 20, 2021 | 74.63 | 74.94 | 74.56 | 74.94 | 31,465,610 | +0.38(+0.51%) |
Jul 19, 2021 | 74.88 | 74.91 | 74.47 | 74.56 | 63,330,676 | -0.51(-0.67%) |
Jul 16, 2021 | 75.21 | 75.21 | 75.04 | 75.06 | 20,812,938 | -0.10(-0.14%) |
Jul 15, 2021 | 75.15 | 75.19 | 75.10 | 75.17 | 19,135,750 | -0.05(-0.07%) |
Jul 14, 2021 | 75.18 | 75.24 | 75.12 | 75.22 | 19,005,330 | +0.12(+0.16%) |
Jul 13, 2021 | 75.28 | 75.31 | 75.09 | 75.10 | 31,462,378 | -0.22(-0.30%) |
Jul 12, 2021 | 75.35 | 75.36 | 75.25 | 75.32 | 21,116,358 | -0.03(-0.03%) |
Jul 09, 2021 | 75.24 | 75.36 | 75.24 | 75.35 | 20,670,108 | +0.13(+0.17%) |
Jul 08, 2021 | 75.18 | 75.29 | 75.15 | 75.22 | 25,620,240 | -0.16(-0.22%) |
Jul 07, 2021 | 75.42 | 75.43 | 75.29 | 75.38 | 13,388,770 | +0.03(+0.03%) |
Jul 06, 2021 | 75.40 | 75.42 | 75.30 | 75.36 | 20,770,784 | -0.04(-0.06%) |
Jul 02, 2021 | 75.31 | 75.41 | 75.28 | 75.40 | 13,442,621 | +0.12(+0.16%) |
Jul 01, 2021 | 75.20 | 75.28 | 75.18 | 75.28 | 37,512,028 | +0.15(+0.20%) |
Jun 30, 2021 | 75.07 | 75.15 | 75.06 | 75.13 | 30,577,394 | +0.01(+0.01%) |
Jun 29, 2021 | 75.05 | 75.12 | 75.04 | 75.12 | 14,914,831 | +0.09(+0.13%) |
Jun 28, 2021 | 75.07 | 75.07 | 74.98 | 75.03 | 19,006,076 | -0.01(-0.01%) |
Jun 25, 2021 | 74.97 | 75.05 | 74.95 | 75.04 | 19,247,086 | +0.08(+0.10%) |
Jun 24, 2021 | 74.88 | 74.96 | 74.84 | 74.96 | 14,908,105 | +0.23(+0.31%) |
Jun 23, 2021 | 74.78 | 74.88 | 74.73 | 74.73 | 19,431,448 | -0.08(-0.10%) |
Jun 22, 2021 | 74.73 | 74.81 | 74.69 | 74.81 | 17,394,770 | +0.05(+0.07%) |
Jun 21, 2021 | 74.69 | 74.76 | 74.63 | 74.76 | 24,918,694 | +0.15(+0.19%) |
Jun 18, 2021 | 74.53 | 74.63 | 74.49 | 74.61 | 41,170,968 | -0.03(-0.05%) |
Jun 17, 2021 | 74.64 | 74.67 | 74.57 | 74.65 | 24,724,022 | +0.05(+0.07%) |
Jun 16, 2021 | 74.70 | 74.73 | 74.47 | 74.59 | 24,921,162 | -0.10(-0.14%) |
Jun 15, 2021 | 74.65 | 74.73 | 74.62 | 74.70 | 19,969,010 | -0.01(-0.01%) |
Jun 14, 2021 | 74.75 | 74.75 | 74.66 | 74.70 | 22,743,192 | -0.07(-0.09%) |
Jun 11, 2021 | 74.80 | 74.83 | 74.71 | 74.77 | 14,717,523 | +0.03(+0.03%) |
Jun 10, 2021 | 74.67 | 74.81 | 74.64 | 74.75 | 17,917,008 | +0.14(+0.18%) |
Jun 09, 2021 | 74.65 | 74.66 | 74.59 | 74.61 | 15,505,646 | +0.06(+0.08%) |
Jun 08, 2021 | 74.62 | 74.62 | 74.51 | 74.55 | 12,871,056 | +0.05(+0.07%) |
Jun 07, 2021 | 74.49 | 74.54 | 74.47 | 74.50 | 10,768,652 | +0.03(+0.03%) |
Jun 04, 2021 | 74.44 | 74.51 | 74.39 | 74.47 | 31,438,782 | +0.16(+0.22%) |
Jun 03, 2021 | 74.27 | 74.44 | 74.23 | 74.31 | 19,571,332 | -0.15(-0.21%) |
Jun 02, 2021 | 74.37 | 74.47 | 74.35 | 74.47 | 16,403,351 | +0.09(+0.13%) |