Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.55 | 75.69 | 75.21 | 75.34 | 534,570 | -0.09(-0.12%) |
Sep 29, 2021 | 75.61 | 75.78 | 75.35 | 75.43 | 413,030 | -0.09(-0.12%) |
Sep 28, 2021 | 75.93 | 75.93 | 75.34 | 75.52 | 492,819 | -1.57(-2.04%) |
Sep 27, 2021 | 77.26 | 77.29 | 77.01 | 77.09 | 543,968 | -0.57(-0.73%) |
Sep 24, 2021 | 77.80 | 77.87 | 77.61 | 77.66 | 678,240 | -0.83(-1.06%) |
Sep 23, 2021 | 78.21 | 78.65 | 78.19 | 78.49 | 410,804 | +0.60(+0.77%) |
Sep 22, 2021 | 77.96 | 78.42 | 77.84 | 77.89 | 452,233 | -0.31(-0.40%) |
Sep 21, 2021 | 78.16 | 78.44 | 78.11 | 78.20 | 967,828 | +0.67(+0.86%) |
Sep 20, 2021 | 77.01 | 77.71 | 76.99 | 77.53 | 511,602 | -0.72(-0.92%) |
Sep 17, 2021 | 78.42 | 78.70 | 78.13 | 78.25 | 754,046 | -0.62(-0.79%) |
Sep 16, 2021 | 78.68 | 78.91 | 78.57 | 78.88 | 272,893 | +0.00(+0.01%) |
Sep 15, 2021 | 78.72 | 78.91 | 78.60 | 78.87 | 594,025 | +0.06(+0.08%) |
Sep 14, 2021 | 78.99 | 79.12 | 78.75 | 78.81 | 386,378 | -0.15(-0.19%) |
Sep 13, 2021 | 79.21 | 79.24 | 78.78 | 78.96 | 421,818 | +0.24(+0.30%) |
Sep 10, 2021 | 79.22 | 79.34 | 78.68 | 78.72 | 352,809 | -0.29(-0.37%) |
Sep 09, 2021 | 79.05 | 79.30 | 78.98 | 79.01 | 333,336 | -0.10(-0.13%) |
Sep 08, 2021 | 79.06 | 79.24 | 78.91 | 79.11 | 492,136 | -0.28(-0.35%) |
Sep 07, 2021 | 79.40 | 79.56 | 79.29 | 79.39 | 348,994 | -0.13(-0.16%) |
Sep 03, 2021 | 79.20 | 79.65 | 79.14 | 79.52 | 292,749 | +0.22(+0.28%) |
Sep 02, 2021 | 79.19 | 79.37 | 79.19 | 79.30 | 404,220 | +0.19(+0.24%) |
Sep 01, 2021 | 78.89 | 79.25 | 78.89 | 79.11 | 486,072 | +0.62(+0.79%) |
Aug 31, 2021 | 78.70 | 78.75 | 78.42 | 78.49 | 317,029 | -0.25(-0.32%) |
Aug 30, 2021 | 78.59 | 78.82 | 78.59 | 78.74 | 282,533 | +0.00(+0.00%) |
Aug 27, 2021 | 78.19 | 78.80 | 78.19 | 78.74 | 257,147 | +0.42(+0.54%) |
Aug 26, 2021 | 78.21 | 78.45 | 78.21 | 78.32 | 290,649 | -0.16(-0.20%) |
Aug 25, 2021 | 78.35 | 78.58 | 78.32 | 78.48 | 244,217 | -0.37(-0.47%) |
Aug 24, 2021 | 78.72 | 78.98 | 78.69 | 78.85 | 423,032 | -0.21(-0.27%) |
Aug 23, 2021 | 78.86 | 79.17 | 78.85 | 79.06 | 281,759 | +0.42(+0.53%) |
Aug 20, 2021 | 78.17 | 78.68 | 78.17 | 78.64 | 258,550 | +0.51(+0.65%) |
Aug 19, 2021 | 77.68 | 78.29 | 77.68 | 78.13 | 346,758 | -0.20(-0.26%) |
Aug 18, 2021 | 78.50 | 78.73 | 78.32 | 78.33 | 662,225 | -0.24(-0.31%) |
Aug 17, 2021 | 78.36 | 78.59 | 78.30 | 78.57 | 392,092 | -0.26(-0.33%) |
Aug 16, 2021 | 78.56 | 78.84 | 78.52 | 78.83 | 225,272 | -0.12(-0.16%) |
Aug 13, 2021 | 78.49 | 78.97 | 78.49 | 78.95 | 664,866 | +0.64(+0.81%) |
Aug 12, 2021 | 78.15 | 78.38 | 78.09 | 78.32 | 229,928 | +0.03(+0.04%) |
Aug 11, 2021 | 78.17 | 78.35 | 78.16 | 78.29 | 349,739 | +0.50(+0.64%) |
Aug 10, 2021 | 77.55 | 77.83 | 77.55 | 77.80 | 233,003 | +0.16(+0.20%) |
Aug 09, 2021 | 77.63 | 77.78 | 77.61 | 77.64 | 292,978 | +0.10(+0.13%) |
Aug 06, 2021 | 77.62 | 77.79 | 77.47 | 77.54 | 278,882 | -0.65(-0.83%) |
Aug 05, 2021 | 78.15 | 78.30 | 78.12 | 78.19 | 352,785 | +0.38(+0.49%) |
Aug 04, 2021 | 78.05 | 78.24 | 77.76 | 77.81 | 830,709 | -0.28(-0.36%) |
Aug 03, 2021 | 77.67 | 78.09 | 77.67 | 78.09 | 445,425 | +0.45(+0.59%) |
Aug 02, 2021 | 77.60 | 77.89 | 77.54 | 77.64 | 359,550 | +0.34(+0.45%) |
Jul 30, 2021 | 77.28 | 77.46 | 77.19 | 77.29 | 337,071 | +0.07(+0.09%) |
Jul 29, 2021 | 77.13 | 77.36 | 77.13 | 77.22 | 282,873 | +0.05(+0.06%) |
Jul 28, 2021 | 76.77 | 77.20 | 76.66 | 77.17 | 1,045,534 | +0.14(+0.18%) |
Jul 27, 2021 | 76.75 | 77.03 | 76.69 | 77.03 | 784,482 | +0.29(+0.38%) |
Jul 26, 2021 | 76.56 | 76.78 | 76.56 | 76.74 | 396,972 | -0.22(-0.29%) |
Jul 23, 2021 | 76.37 | 77.05 | 76.37 | 76.96 | 232,443 | +0.53(+0.69%) |
Jul 22, 2021 | 76.37 | 76.59 | 76.35 | 76.43 | 406,995 | +0.03(+0.04%) |
Jul 21, 2021 | 75.93 | 76.44 | 75.93 | 76.40 | 541,057 | +0.56(+0.74%) |
Jul 20, 2021 | 75.44 | 75.96 | 75.44 | 75.84 | 527,571 | +0.33(+0.44%) |
Jul 19, 2021 | 75.51 | 75.86 | 75.21 | 75.51 | 388,431 | -0.69(-0.91%) |
Jul 16, 2021 | 76.28 | 76.46 | 76.09 | 76.20 | 529,910 | -0.22(-0.29%) |
Jul 15, 2021 | 76.27 | 76.51 | 76.22 | 76.42 | 431,847 | -0.45(-0.59%) |
Jul 14, 2021 | 76.70 | 76.92 | 76.66 | 76.87 | 1,076,078 | +0.28(+0.37%) |
Jul 13, 2021 | 76.54 | 76.87 | 76.51 | 76.59 | 563,091 | -0.24(-0.31%) |
Jul 12, 2021 | 76.59 | 76.93 | 76.59 | 76.83 | 410,417 | +0.32(+0.42%) |
Jul 09, 2021 | 76.06 | 76.55 | 75.96 | 76.51 | 685,033 | +0.76(+1.00%) |
Jul 08, 2021 | 75.56 | 75.89 | 75.54 | 75.75 | 499,256 | -0.65(-0.85%) |
Jul 07, 2021 | 76.10 | 76.45 | 76.02 | 76.40 | 417,165 | +0.58(+0.76%) |
Jul 06, 2021 | 75.94 | 76.02 | 75.60 | 75.82 | 593,626 | +0.03(+0.05%) |
Jul 02, 2021 | 75.50 | 75.81 | 75.45 | 75.78 | 886,381 | +0.25(+0.33%) |
Jul 01, 2021 | 75.49 | 75.59 | 75.31 | 75.53 | 329,992 | -0.01(-0.01%) |
Jun 30, 2021 | 75.45 | 75.67 | 75.29 | 75.54 | 495,613 | -0.37(-0.49%) |
Jun 29, 2021 | 75.92 | 76.06 | 75.88 | 75.91 | 530,296 | -0.04(-0.05%) |
Jun 28, 2021 | 75.98 | 76.09 | 75.92 | 75.95 | 313,873 | -0.11(-0.14%) |
Jun 25, 2021 | 75.98 | 76.11 | 75.90 | 76.06 | 347,925 | +0.18(+0.24%) |
Jun 24, 2021 | 75.68 | 75.97 | 75.68 | 75.88 | 421,014 | +0.49(+0.66%) |
Jun 23, 2021 | 75.72 | 75.77 | 75.32 | 75.39 | 313,464 | -0.48(-0.64%) |
Jun 22, 2021 | 75.59 | 76.03 | 75.59 | 75.87 | 870,938 | +0.09(+0.12%) |
Jun 21, 2021 | 75.17 | 75.82 | 75.17 | 75.78 | 426,691 | +0.80(+1.07%) |
Jun 18, 2021 | 74.98 | 75.15 | 74.86 | 74.98 | 300,268 | -0.99(-1.30%) |
Jun 17, 2021 | 75.72 | 76.04 | 75.72 | 75.97 | 600,192 | -0.29(-0.38%) |
Jun 16, 2021 | 76.98 | 76.99 | 76.07 | 76.26 | 1,163,074 | -0.45(-0.59%) |
Jun 15, 2021 | 76.59 | 76.88 | 76.59 | 76.71 | 643,861 | +0.23(+0.30%) |
Jun 14, 2021 | 76.43 | 76.49 | 76.31 | 76.48 | 468,670 | +0.11(+0.14%) |
Jun 11, 2021 | 76.42 | 76.51 | 76.19 | 76.37 | 454,932 | +0.01(+0.01%) |
Jun 10, 2021 | 76.01 | 76.46 | 76.01 | 76.36 | 514,523 | -0.95(-1.23%) |
Jun 09, 2021 | 77.48 | 77.60 | 77.31 | 77.31 | 294,855 | +0.11(+0.14%) |
Jun 08, 2021 | 77.44 | 77.47 | 77.16 | 77.20 | 398,530 | +0.11(+0.14%) |
Jun 07, 2021 | 77.11 | 77.14 | 76.95 | 77.09 | 349,767 | +0.34(+0.44%) |
Jun 04, 2021 | 76.58 | 76.86 | 76.58 | 76.75 | 379,549 | +0.62(+0.81%) |
Jun 03, 2021 | 76.17 | 76.31 | 75.95 | 76.13 | 446,742 | -0.22(-0.29%) |
Jun 02, 2021 | 76.30 | 76.47 | 76.22 | 76.35 | 418,162 | +0.29(+0.38%) |
Jun 01, 2021 | 76.61 | 76.74 | 76.05 | 76.06 | 533,879 | -0.38(-0.50%) |
May 28, 2021 | 76.30 | 76.67 | 76.30 | 76.44 | 502,057 | +0.25(+0.33%) |
May 27, 2021 | 76.22 | 76.38 | 76.06 | 76.19 | 585,966 | -0.03(-0.04%) |
May 26, 2021 | 76.49 | 76.50 | 76.22 | 76.22 | 660,542 | +0.03(+0.04%) |
May 25, 2021 | 76.27 | 76.29 | 76.08 | 76.19 | 385,223 | +0.05(+0.07%) |
May 24, 2021 | 75.96 | 76.26 | 75.90 | 76.14 | 379,523 | +0.23(+0.30%) |
May 21, 2021 | 75.95 | 76.05 | 75.66 | 75.91 | 580,957 | +0.04(+0.05%) |
May 20, 2021 | 75.43 | 76.02 | 75.43 | 75.87 | 617,126 | +0.85(+1.13%) |
May 19, 2021 | 74.87 | 75.30 | 74.78 | 75.02 | 1,313,079 | -0.33(-0.44%) |
May 18, 2021 | 75.73 | 75.73 | 75.35 | 75.35 | 778,809 | +0.21(+0.28%) |
May 17, 2021 | 75.04 | 75.20 | 74.97 | 75.14 | 675,472 | -0.03(-0.04%) |
May 14, 2021 | 74.86 | 75.24 | 74.86 | 75.17 | 500,721 | +0.86(+1.16%) |
May 13, 2021 | 73.74 | 74.41 | 73.74 | 74.31 | 760,474 | +0.55(+0.75%) |
May 12, 2021 | 74.43 | 74.57 | 73.64 | 73.76 | 1,665,202 | -1.11(-1.48%) |
May 11, 2021 | 74.52 | 74.99 | 74.50 | 74.87 | 614,204 | -0.73(-0.97%) |
May 10, 2021 | 76.05 | 76.19 | 75.60 | 75.60 | 711,139 | -0.24(-0.32%) |
May 07, 2021 | 75.40 | 75.96 | 75.36 | 75.84 | 785,650 | +0.65(+0.86%) |
May 06, 2021 | 74.80 | 75.24 | 74.69 | 75.19 | 635,871 | +0.40(+0.53%) |
May 05, 2021 | 74.73 | 74.89 | 74.54 | 74.79 | 773,132 | +0.77(+1.04%) |
May 04, 2021 | 74.20 | 74.33 | 73.79 | 74.02 | 919,049 | -0.71(-0.95%) |
May 03, 2021 | 74.59 | 74.84 | 74.47 | 74.73 | 574,833 | +0.56(+0.76%) |
Apr 30, 2021 | 74.57 | 74.67 | 74.02 | 74.17 | 674,000 | -0.55(-0.74%) |
Apr 29, 2021 | 74.74 | 74.93 | 74.44 | 74.72 | 648,023 | +0.10(+0.13%) |
Apr 28, 2021 | 74.43 | 74.76 | 74.40 | 74.62 | 823,914 | -0.13(-0.17%) |
Apr 27, 2021 | 74.77 | 74.87 | 74.73 | 74.75 | 933,482 | -0.46(-0.61%) |
Apr 26, 2021 | 75.26 | 75.38 | 75.14 | 75.21 | 607,769 | -0.14(-0.19%) |
Apr 23, 2021 | 75.06 | 75.49 | 75.02 | 75.35 | 969,400 | +0.55(+0.74%) |
Apr 22, 2021 | 75.09 | 75.15 | 74.71 | 74.80 | 728,844 | -0.17(-0.23%) |
Apr 21, 2021 | 74.40 | 75.01 | 74.40 | 74.97 | 913,409 | +0.55(+0.74%) |
Apr 20, 2021 | 74.63 | 74.68 | 74.31 | 74.42 | 881,685 | -0.71(-0.95%) |
Apr 19, 2021 | 75.20 | 75.25 | 74.97 | 75.13 | 703,757 | +0.06(+0.08%) |
Apr 16, 2021 | 74.74 | 75.11 | 74.74 | 75.07 | 686,700 | +0.38(+0.50%) |
Apr 15, 2021 | 74.55 | 74.73 | 74.49 | 74.69 | 651,866 | +0.46(+0.63%) |
Apr 14, 2021 | 74.29 | 74.43 | 73.99 | 74.23 | 807,070 | -0.07(-0.09%) |
Apr 13, 2021 | 73.95 | 74.34 | 73.95 | 74.30 | 864,255 | +0.28(+0.38%) |
Apr 12, 2021 | 74.05 | 74.16 | 73.96 | 74.02 | 541,111 | -0.28(-0.38%) |
Apr 09, 2021 | 74.06 | 74.32 | 73.66 | 74.30 | 610,400 | +0.15(+0.20%) |
Apr 08, 2021 | 74.09 | 74.24 | 73.68 | 74.15 | 484,621 | +0.60(+0.82%) |
Apr 07, 2021 | 73.61 | 73.72 | 73.33 | 73.55 | 809,305 | -0.04(-0.05%) |
Apr 06, 2021 | 73.54 | 73.70 | 73.45 | 73.59 | 1,057,887 | -0.46(-0.62%) |
Apr 05, 2021 | 73.80 | 74.15 | 73.42 | 74.05 | 1,190,472 | +0.57(+0.78%) |
Apr 01, 2021 | 73.21 | 73.55 | 73.09 | 73.48 | 650,500 | +0.49(+0.67%) |
Mar 31, 2021 | 73.01 | 73.34 | 72.95 | 72.99 | 1,550,388 | -0.44(-0.60%) |
Mar 30, 2021 | 73.36 | 73.57 | 73.28 | 73.43 | 872,948 | -0.52(-0.71%) |
Mar 29, 2021 | 73.89 | 74.10 | 73.55 | 73.95 | 886,026 | +0.06(+0.09%) |
Mar 26, 2021 | 73.31 | 73.97 | 73.29 | 73.89 | 636,800 | +0.69(+0.94%) |
Mar 25, 2021 | 72.94 | 73.29 | 72.85 | 73.20 | 634,699 | +0.47(+0.65%) |
Mar 24, 2021 | 72.80 | 73.11 | 72.73 | 72.73 | 986,512 | -0.42(-0.57%) |
Mar 23, 2021 | 73.48 | 73.71 | 73.15 | 73.15 | 1,265,853 | -0.75(-1.01%) |
Mar 22, 2021 | 73.57 | 74.08 | 73.57 | 73.90 | 681,556 | +0.46(+0.63%) |
Mar 19, 2021 | 73.42 | 73.58 | 73.12 | 73.44 | 811,900 | +0.32(+0.44%) |
Mar 18, 2021 | 73.17 | 73.63 | 72.98 | 73.12 | 1,249,652 | -0.44(-0.60%) |
Mar 17, 2021 | 73.10 | 73.72 | 73.07 | 73.56 | 624,387 | +0.24(+0.33%) |
Mar 16, 2021 | 73.27 | 73.42 | 73.24 | 73.32 | 530,317 | +0.37(+0.51%) |
Mar 15, 2021 | 72.76 | 72.98 | 72.59 | 72.95 | 537,939 | +0.35(+0.48%) |
Mar 12, 2021 | 72.13 | 72.60 | 72.13 | 72.60 | 488,700 | +0.12(+0.17%) |
Mar 11, 2021 | 72.52 | 72.67 | 72.33 | 72.48 | 976,547 | +0.11(+0.15%) |
Mar 10, 2021 | 72.37 | 72.53 | 72.18 | 72.37 | 1,713,516 | +0.47(+0.65%) |
Mar 09, 2021 | 71.79 | 72.04 | 71.48 | 71.90 | 701,929 | +0.93(+1.31%) |
Mar 08, 2021 | 71.04 | 71.43 | 70.90 | 70.97 | 862,331 | -0.24(-0.34%) |
Mar 05, 2021 | 71.17 | 71.29 | 70.53 | 71.21 | 1,521,500 | +0.29(+0.41%) |
Mar 04, 2021 | 71.53 | 71.80 | 70.61 | 70.92 | 1,657,237 | -0.39(-0.55%) |
Mar 03, 2021 | 71.58 | 71.73 | 71.25 | 71.31 | 1,543,647 | -0.74(-1.03%) |
Mar 02, 2021 | 72.09 | 72.29 | 71.75 | 72.05 | 1,064,973 | -0.05(-0.07%) |
Mar 01, 2021 | 71.91 | 72.21 | 71.83 | 72.10 | 911,501 | +0.63(+0.88%) |
Feb 26, 2021 | 72.11 | 72.26 | 71.39 | 71.47 | 1,086,200 | -0.75(-1.04%) |
Feb 25, 2021 | 73.22 | 73.39 | 72.09 | 72.22 | 1,539,663 | -1.02(-1.39%) |
Feb 24, 2021 | 72.79 | 73.34 | 72.68 | 73.24 | 626,741 | -0.03(-0.04%) |
Feb 23, 2021 | 73.11 | 73.48 | 72.87 | 73.27 | 627,875 | -0.08(-0.11%) |
Feb 22, 2021 | 73.44 | 73.70 | 73.35 | 73.35 | 673,296 | -0.31(-0.42%) |
Feb 19, 2021 | 74.13 | 74.13 | 73.59 | 73.66 | 592,500 | -0.25(-0.34%) |
Feb 18, 2021 | 73.68 | 73.96 | 73.50 | 73.91 | 810,228 | -0.20(-0.27%) |
Feb 17, 2021 | 74.03 | 74.22 | 73.85 | 74.11 | 868,250 | -0.49(-0.66%) |
Feb 16, 2021 | 74.81 | 74.87 | 74.52 | 74.60 | 755,337 | -0.06(-0.08%) |
Feb 12, 2021 | 74.21 | 74.71 | 74.21 | 74.66 | 1,051,000 | +0.27(+0.36%) |
Feb 11, 2021 | 74.34 | 74.47 | 74.18 | 74.39 | 628,772 | +0.35(+0.47%) |
Feb 10, 2021 | 74.45 | 74.54 | 73.95 | 74.04 | 636,599 | -0.28(-0.38%) |
Feb 09, 2021 | 73.94 | 74.43 | 73.94 | 74.32 | 991,587 | +0.47(+0.64%) |
Feb 08, 2021 | 73.94 | 74.08 | 73.78 | 73.85 | 999,929 | +0.23(+0.32%) |
Feb 05, 2021 | 73.58 | 73.63 | 73.37 | 73.61 | 661,100 | +0.25(+0.35%) |
Feb 04, 2021 | 73.08 | 73.36 | 73.04 | 73.36 | 905,352 | -0.16(-0.22%) |
Feb 03, 2021 | 73.61 | 73.76 | 73.33 | 73.52 | 655,587 | +0.04(+0.05%) |
Feb 02, 2021 | 73.26 | 73.51 | 73.11 | 73.48 | 892,838 | +0.48(+0.66%) |
Feb 01, 2021 | 73.04 | 73.43 | 72.86 | 73.00 | 1,350,614 | +0.41(+0.56%) |
Jan 29, 2021 | 73.14 | 73.33 | 72.34 | 72.59 | 805,700 | -1.28(-1.73%) |
Jan 28, 2021 | 73.66 | 74.15 | 73.66 | 73.87 | 1,325,714 | +0.27(+0.37%) |
Jan 27, 2021 | 73.77 | 74.21 | 73.42 | 73.60 | 731,214 | -0.92(-1.23%) |
Jan 26, 2021 | 74.41 | 74.58 | 74.30 | 74.52 | 781,858 | +0.10(+0.13%) |
Jan 25, 2021 | 73.79 | 74.43 | 73.65 | 74.42 | 1,026,293 | +0.25(+0.34%) |
Jan 22, 2021 | 73.81 | 74.38 | 73.80 | 74.17 | 1,304,300 | +0.03(+0.04%) |
Jan 21, 2021 | 74.10 | 74.31 | 73.82 | 74.14 | 2,436,322 | +0.13(+0.18%) |
Jan 20, 2021 | 73.80 | 74.08 | 73.63 | 74.01 | 1,070,277 | +0.04(+0.05%) |
Jan 19, 2021 | 74.00 | 74.13 | 73.79 | 73.97 | 1,090,592 | +0.23(+0.31%) |
Jan 15, 2021 | 73.73 | 73.94 | 73.45 | 73.74 | 1,223,000 | -0.73(-0.98%) |
Jan 14, 2021 | 74.25 | 74.70 | 74.15 | 74.47 | 1,138,886 | +0.40(+0.54%) |
Jan 13, 2021 | 73.99 | 74.29 | 73.99 | 74.07 | 877,581 | -0.02(-0.03%) |
Jan 12, 2021 | 73.83 | 74.15 | 73.62 | 74.09 | 1,230,770 | +0.10(+0.14%) |
Jan 11, 2021 | 73.76 | 74.21 | 73.76 | 73.99 | 710,108 | -0.69(-0.92%) |
Jan 08, 2021 | 74.59 | 74.80 | 74.13 | 74.68 | 867,100 | +0.55(+0.74%) |
Jan 07, 2021 | 74.10 | 74.19 | 73.96 | 74.13 | 1,426,532 | -0.33(-0.44%) |
Jan 06, 2021 | 73.94 | 74.62 | 73.90 | 74.46 | 1,037,272 | +0.32(+0.43%) |
Jan 05, 2021 | 73.87 | 74.28 | 73.73 | 74.14 | 579,171 | +0.40(+0.54%) |
Jan 04, 2021 | 74.39 | 74.43 | 73.54 | 73.74 | 744,020 | +0.33(+0.45%) |
Dec 31, 2020 | 73.41 | 73.41 | 73.41 | 525,324 | -0.40(-0.54%) | |
Dec 30, 2020 | 73.98 | 74.21 | 73.81 | 73.81 | 525,324 | +0.18(+0.24%) |
Dec 29, 2020 | 73.80 | 73.94 | 73.61 | 73.63 | 680,558 | +0.69(+0.94%) |
Dec 28, 2020 | 72.96 | 73.16 | 72.86 | 72.94 | 592,781 | +0.45(+0.63%) |
Dec 24, 2020 | 72.27 | 72.56 | 72.27 | 72.49 | 372,600 | +0.08(+0.11%) |
Dec 23, 2020 | 72.34 | 72.50 | 72.27 | 72.41 | 647,685 | +0.43(+0.60%) |
Dec 22, 2020 | 72.02 | 72.11 | 71.85 | 71.98 | 757,373 | -0.29(-0.40%) |
Dec 21, 2020 | 71.63 | 72.39 | 71.28 | 72.27 | 1,359,810 | -0.77(-1.05%) |
Dec 18, 2020 | 73.09 | 73.24 | 72.92 | 73.04 | 1,415,600 | -0.12(-0.16%) |
Dec 17, 2020 | 73.19 | 73.36 | 73.09 | 73.16 | 731,500 | +0.43(+0.59%) |
Dec 16, 2020 | 72.56 | 72.84 | 72.44 | 72.73 | 467,507 | +0.17(+0.23%) |
Dec 15, 2020 | 72.32 | 72.58 | 72.21 | 72.56 | 602,544 | +0.22(+0.30%) |
Dec 14, 2020 | 72.63 | 72.84 | 72.31 | 72.34 | 767,021 | -0.01(-0.01%) |
Dec 11, 2020 | 72.16 | 72.41 | 72.11 | 72.35 | 411,200 | +0.05(+0.07%) |
Dec 10, 2020 | 72.01 | 72.50 | 72.01 | 72.30 | 570,084 | +0.12(+0.17%) |
Dec 09, 2020 | 72.32 | 72.41 | 71.84 | 72.18 | 793,164 | +0.11(+0.15%) |
Dec 08, 2020 | 71.67 | 72.15 | 71.67 | 72.07 | 598,223 | +0.40(+0.56%) |
Dec 07, 2020 | 71.67 | 71.88 | 71.55 | 71.67 | 785,551 | -0.38(-0.53%) |
Dec 04, 2020 | 72.07 | 72.18 | 71.92 | 72.05 | 544,800 | +0.03(+0.04%) |
Dec 03, 2020 | 72.13 | 72.30 | 71.78 | 72.02 | 606,343 | +0.15(+0.21%) |
Dec 02, 2020 | 71.76 | 71.96 | 71.69 | 71.87 | 1,151,330 | -0.19(-0.26%) |
Dec 01, 2020 | 71.82 | 72.08 | 71.73 | 72.06 | 541,084 | +0.81(+1.14%) |
Nov 30, 2020 | 72.20 | 72.32 | 71.25 | 71.25 | 895,465 | -1.20(-1.66%) |
Nov 27, 2020 | 72.18 | 72.48 | 72.08 | 72.45 | 322,700 | +0.43(+0.60%) |
Nov 25, 2020 | 71.67 | 72.13 | 71.67 | 72.02 | 769,700 | +0.00(+0.00%) |
Nov 24, 2020 | 71.79 | 72.05 | 71.69 | 72.02 | 639,780 | +0.44(+0.61%) |
Nov 23, 2020 | 71.92 | 72.04 | 71.41 | 71.58 | 510,703 | -0.45(-0.62%) |
Nov 20, 2020 | 71.83 | 72.08 | 71.78 | 72.03 | 519,400 | +0.08(+0.11%) |
Nov 19, 2020 | 71.49 | 71.95 | 71.47 | 71.95 | 610,545 | +0.65(+0.91%) |
Nov 18, 2020 | 71.61 | 71.86 | 71.29 | 71.30 | 877,863 | -0.26(-0.36%) |
Nov 17, 2020 | 71.47 | 71.74 | 71.41 | 71.56 | 913,140 | -0.16(-0.22%) |
Nov 16, 2020 | 71.65 | 71.84 | 71.41 | 71.72 | 713,341 | +0.38(+0.53%) |
Nov 13, 2020 | 70.80 | 71.39 | 70.65 | 71.34 | 580,500 | +0.66(+0.93%) |
Nov 12, 2020 | 71.02 | 71.19 | 70.58 | 70.68 | 760,526 | -0.68(-0.95%) |
Nov 11, 2020 | 71.22 | 71.44 | 71.16 | 71.36 | 467,612 | +0.61(+0.86%) |
Nov 10, 2020 | 70.56 | 71.07 | 70.50 | 70.75 | 740,471 | +0.45(+0.64%) |
Nov 09, 2020 | 71.47 | 71.47 | 70.25 | 70.30 | 1,044,554 | +0.67(+0.96%) |
Nov 06, 2020 | 69.54 | 69.84 | 69.52 | 69.63 | 919,100 | +0.06(+0.09%) |
Nov 05, 2020 | 69.21 | 69.67 | 69.20 | 69.57 | 967,230 | +1.29(+1.89%) |
Nov 04, 2020 | 67.74 | 68.72 | 67.74 | 68.28 | 1,107,622 | +0.71(+1.05%) |
Nov 03, 2020 | 67.17 | 67.72 | 66.95 | 67.57 | 828,228 | +1.28(+1.94%) |
Nov 02, 2020 | 66.13 | 66.51 | 65.92 | 66.28 | 817,865 | +0.80(+1.21%) |
Oct 30, 2020 | 65.52 | 65.63 | 65.21 | 65.49 | 1,084,900 | -0.43(-0.65%) |
Oct 29, 2020 | 65.92 | 66.13 | 65.60 | 65.92 | 1,176,521 | -0.01(-0.02%) |
Oct 28, 2020 | 66.25 | 66.47 | 65.89 | 65.93 | 906,189 | -1.48(-2.20%) |
Oct 27, 2020 | 67.65 | 67.72 | 67.36 | 67.41 | 655,970 | -0.25(-0.37%) |
Oct 26, 2020 | 67.77 | 67.92 | 67.33 | 67.66 | 838,628 | -0.79(-1.15%) |
Oct 23, 2020 | 68.36 | 68.45 | 68.10 | 68.45 | 685,800 | +0.44(+0.65%) |
Oct 22, 2020 | 67.99 | 68.14 | 67.74 | 68.01 | 744,045 | -0.16(-0.23%) |
Oct 21, 2020 | 68.22 | 68.55 | 68.17 | 68.17 | 815,095 | -0.14(-0.20%) |
Oct 20, 2020 | 68.40 | 68.65 | 68.31 | 68.31 | 1,160,907 | +0.03(+0.04%) |
Oct 19, 2020 | 68.77 | 68.94 | 68.16 | 68.28 | 974,119 | -0.21(-0.31%) |
Oct 16, 2020 | 68.44 | 68.69 | 68.36 | 68.49 | 481,400 | +0.06(+0.09%) |
Oct 15, 2020 | 68.14 | 68.50 | 68.09 | 68.43 | 571,216 | -0.79(-1.14%) |
Oct 14, 2020 | 69.44 | 69.57 | 69.18 | 69.22 | 1,040,375 | -0.08(-0.12%) |
Oct 13, 2020 | 69.42 | 69.43 | 69.17 | 69.30 | 589,353 | -0.39(-0.56%) |
Oct 12, 2020 | 69.47 | 69.82 | 69.47 | 69.69 | 456,102 | +0.39(+0.56%) |
Oct 09, 2020 | 69.00 | 69.34 | 69.00 | 69.30 | 513,500 | +0.39(+0.57%) |
Oct 08, 2020 | 68.76 | 68.93 | 68.76 | 68.91 | 834,223 | +0.24(+0.35%) |
Oct 07, 2020 | 68.64 | 68.78 | 68.54 | 68.67 | 796,696 | +0.19(+0.28%) |
Oct 06, 2020 | 69.02 | 69.17 | 68.34 | 68.48 | 576,692 | -0.74(-1.07%) |
Oct 05, 2020 | 68.82 | 69.22 | 68.82 | 69.22 | 647,395 | +0.81(+1.18%) |
Oct 02, 2020 | 67.88 | 68.50 | 67.86 | 68.41 | 652,900 | -0.10(-0.15%) |