Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.42 | 75.50 | 75.41 | 75.48 | 30,436,288 | +0.01(+0.01%) |
Jun 29, 2021 | 75.39 | 75.47 | 75.39 | 75.47 | 14,846,003 | +0.09(+0.13%) |
Jun 28, 2021 | 75.42 | 75.42 | 75.33 | 75.38 | 18,918,368 | -0.01(-0.01%) |
Jun 25, 2021 | 75.32 | 75.40 | 75.30 | 75.39 | 19,158,266 | +0.08(+0.10%) |
Jun 24, 2021 | 75.22 | 75.31 | 75.19 | 75.31 | 14,839,308 | +0.23(+0.31%) |
Jun 23, 2021 | 75.13 | 75.23 | 75.08 | 75.08 | 19,341,778 | -0.08(-0.10%) |
Jun 22, 2021 | 75.08 | 75.15 | 75.03 | 75.15 | 17,314,496 | +0.05(+0.07%) |
Jun 21, 2021 | 75.03 | 75.10 | 74.97 | 75.10 | 24,803,702 | +0.15(+0.19%) |
Jun 18, 2021 | 74.88 | 74.97 | 74.84 | 74.96 | 40,980,976 | -0.03(-0.05%) |
Jun 17, 2021 | 74.98 | 75.02 | 74.91 | 74.99 | 24,609,926 | +0.05(+0.07%) |
Jun 16, 2021 | 75.04 | 75.08 | 74.81 | 74.94 | 24,806,158 | -0.10(-0.14%) |
Jun 15, 2021 | 75.00 | 75.07 | 74.97 | 75.04 | 19,876,858 | -0.01(-0.01%) |
Jun 14, 2021 | 75.09 | 75.09 | 75.01 | 75.05 | 22,638,238 | -0.07(-0.09%) |
Jun 11, 2021 | 75.15 | 75.18 | 75.06 | 75.12 | 14,649,605 | +0.03(+0.03%) |
Jun 10, 2021 | 75.02 | 75.15 | 74.98 | 75.09 | 17,834,326 | +0.14(+0.18%) |
Jun 09, 2021 | 74.99 | 75.01 | 74.93 | 74.96 | 15,434,091 | +0.06(+0.08%) |
Jun 08, 2021 | 74.97 | 74.97 | 74.85 | 74.90 | 12,811,660 | +0.05(+0.07%) |
Jun 07, 2021 | 74.84 | 74.89 | 74.81 | 74.85 | 10,718,957 | +0.03(+0.03%) |
Jun 04, 2021 | 74.79 | 74.85 | 74.73 | 74.82 | 31,293,700 | +0.16(+0.22%) |
Jun 03, 2021 | 74.61 | 74.79 | 74.58 | 74.66 | 19,481,016 | -0.15(-0.21%) |
Jun 02, 2021 | 74.72 | 74.82 | 74.69 | 74.81 | 16,327,654 | +0.09(+0.13%) |
Jun 01, 2021 | 74.64 | 74.73 | 74.59 | 74.72 | 26,425,250 | +0.22(+0.30%) |
May 28, 2021 | 74.60 | 74.64 | 74.49 | 74.49 | 18,097,806 | -0.03(-0.03%) |
May 27, 2021 | 74.66 | 74.66 | 74.51 | 74.52 | 14,841,944 | -0.03(-0.05%) |
May 26, 2021 | 74.48 | 74.57 | 74.48 | 74.55 | 16,799,690 | +0.03(+0.03%) |
May 25, 2021 | 74.56 | 74.58 | 74.45 | 74.53 | 18,686,060 | +0.01(+0.01%) |
May 24, 2021 | 74.49 | 74.60 | 74.42 | 74.52 | 29,179,986 | +0.09(+0.11%) |
May 21, 2021 | 74.41 | 74.45 | 74.27 | 74.43 | 42,676,672 | +0.11(+0.15%) |
May 20, 2021 | 74.07 | 74.63 | 74.07 | 74.32 | 32,954,390 | +0.32(+0.43%) |
May 19, 2021 | 74.00 | 74.20 | 73.97 | 74.01 | 40,610,864 | -0.20(-0.26%) |
May 18, 2021 | 74.48 | 74.48 | 74.19 | 74.20 | 19,307,856 | -0.18(-0.24%) |
May 17, 2021 | 74.51 | 74.52 | 74.33 | 74.38 | 15,851,801 | -0.14(-0.18%) |
May 14, 2021 | 74.38 | 74.52 | 74.36 | 74.52 | 26,391,550 | +0.24(+0.32%) |
May 13, 2021 | 74.14 | 74.34 | 74.13 | 74.28 | 33,691,488 | +0.26(+0.36%) |
May 12, 2021 | 74.27 | 74.32 | 74.01 | 74.01 | 38,070,260 | -0.36(-0.48%) |
May 11, 2021 | 74.25 | 74.42 | 74.18 | 74.37 | 33,568,996 | -0.08(-0.10%) |
May 10, 2021 | 74.65 | 74.66 | 74.45 | 74.45 | 19,535,576 | -0.17(-0.23%) |
May 07, 2021 | 74.64 | 74.69 | 74.54 | 74.62 | 20,916,600 | +0.05(+0.07%) |
May 06, 2021 | 74.59 | 74.63 | 74.47 | 74.57 | 27,062,194 | -0.03(-0.03%) |
May 05, 2021 | 74.50 | 74.61 | 74.41 | 74.60 | 20,866,778 | +0.15(+0.20%) |
May 04, 2021 | 74.43 | 74.47 | 74.31 | 74.45 | 27,176,726 | -0.04(-0.06%) |
May 03, 2021 | 74.54 | 74.62 | 74.48 | 74.49 | 18,470,288 | +0.03(+0.04%) |
Apr 30, 2021 | 74.40 | 74.51 | 74.38 | 74.46 | 27,439,402 | -0.03(-0.05%) |
Apr 29, 2021 | 74.56 | 74.56 | 74.39 | 74.50 | 20,141,838 | +0.09(+0.11%) |
Apr 28, 2021 | 74.29 | 74.47 | 74.23 | 74.41 | 17,373,132 | +0.14(+0.19%) |
Apr 27, 2021 | 74.41 | 74.41 | 74.27 | 74.27 | 20,735,748 | -0.10(-0.14%) |
Apr 26, 2021 | 74.41 | 74.50 | 74.34 | 74.37 | 14,967,145 | -0.03(-0.05%) |
Apr 23, 2021 | 74.26 | 74.47 | 74.25 | 74.40 | 16,905,514 | +0.20(+0.26%) |
Apr 22, 2021 | 74.36 | 74.37 | 74.19 | 74.21 | 21,768,146 | -0.14(-0.18%) |
Apr 21, 2021 | 74.06 | 74.34 | 74.06 | 74.34 | 22,929,728 | +0.25(+0.33%) |
Apr 20, 2021 | 74.14 | 74.20 | 74.06 | 74.10 | 26,891,636 | -0.13(-0.17%) |
Apr 19, 2021 | 74.26 | 74.34 | 74.19 | 74.23 | 28,070,410 | -0.12(-0.16%) |
Apr 16, 2021 | 74.52 | 74.54 | 74.34 | 74.34 | 38,174,208 | -0.15(-0.21%) |
Apr 15, 2021 | 74.37 | 74.50 | 74.32 | 74.50 | 24,594,098 | +0.30(+0.40%) |
Apr 14, 2021 | 74.25 | 74.34 | 74.17 | 74.20 | 21,128,154 | -0.03(-0.05%) |
Apr 13, 2021 | 74.10 | 74.26 | 74.01 | 74.23 | 24,240,688 | +0.05(+0.07%) |
Apr 12, 2021 | 74.17 | 74.21 | 74.11 | 74.18 | 18,159,286 | -0.08(-0.10%) |
Apr 09, 2021 | 74.22 | 74.27 | 74.17 | 74.26 | 20,447,420 | -0.05(-0.07%) |
Apr 08, 2021 | 74.37 | 74.40 | 74.29 | 74.31 | 12,977,989 | +0.03(+0.03%) |
Apr 07, 2021 | 74.33 | 74.36 | 74.23 | 74.29 | 18,371,638 | -0.03(-0.03%) |
Apr 06, 2021 | 74.20 | 74.34 | 74.20 | 74.31 | 18,045,866 | +0.13(+0.17%) |
Apr 05, 2021 | 74.16 | 74.24 | 74.12 | 74.18 | 24,373,864 | +0.03(+0.05%) |
Apr 01, 2021 | 74.06 | 74.15 | 73.96 | 74.15 | 36,174,804 | +0.16(+0.21%) |
Mar 31, 2021 | 73.72 | 74.02 | 73.71 | 73.99 | 49,019,576 | +0.36(+0.48%) |
Mar 30, 2021 | 73.70 | 73.74 | 73.62 | 73.64 | 23,118,750 | -0.18(-0.24%) |
Mar 29, 2021 | 73.72 | 73.84 | 73.58 | 73.81 | 20,557,024 | +0.04(+0.06%) |
Mar 26, 2021 | 73.64 | 73.78 | 73.48 | 73.77 | 30,572,508 | +0.22(+0.30%) |
Mar 25, 2021 | 73.37 | 73.55 | 73.30 | 73.55 | 28,352,166 | +0.13(+0.17%) |
Mar 24, 2021 | 73.45 | 73.67 | 73.42 | 73.42 | 36,965,824 | +0.04(+0.06%) |
Mar 23, 2021 | 73.29 | 73.42 | 73.20 | 73.38 | 29,103,750 | +0.08(+0.10%) |
Mar 22, 2021 | 73.16 | 73.43 | 73.12 | 73.31 | 38,857,216 | +0.26(+0.36%) |
Mar 19, 2021 | 72.87 | 73.12 | 72.69 | 73.04 | 55,927,612 | +0.28(+0.38%) |
Mar 18, 2021 | 73.04 | 73.14 | 72.75 | 72.76 | 43,771,996 | -0.56(-0.76%) |
Mar 17, 2021 | 73.08 | 73.54 | 73.03 | 73.32 | 33,396,262 | +0.10(+0.14%) |
Mar 16, 2021 | 73.36 | 73.40 | 73.14 | 73.22 | 27,018,202 | -0.17(-0.23%) |
Mar 15, 2021 | 73.33 | 73.46 | 73.25 | 73.39 | 18,440,960 | +0.01(+0.01%) |
Mar 12, 2021 | 73.47 | 73.50 | 73.31 | 73.38 | 25,734,728 | -0.20(-0.28%) |
Mar 11, 2021 | 73.48 | 73.72 | 73.48 | 73.59 | 32,670,294 | +0.27(+0.37%) |
Mar 10, 2021 | 73.18 | 73.42 | 73.12 | 73.31 | 28,013,968 | +0.23(+0.31%) |
Mar 09, 2021 | 73.18 | 73.37 | 73.06 | 73.08 | 37,044,612 | +0.10(+0.14%) |
Mar 08, 2021 | 73.48 | 73.53 | 72.96 | 72.98 | 46,970,028 | -0.53(-0.73%) |
Mar 05, 2021 | 73.41 | 73.60 | 73.07 | 73.52 | 55,317,528 | +0.22(+0.30%) |
Mar 04, 2021 | 73.63 | 73.80 | 73.06 | 73.30 | 57,607,484 | -0.28(-0.38%) |
Mar 03, 2021 | 73.70 | 73.76 | 73.54 | 73.58 | 35,577,716 | -0.24(-0.32%) |
Mar 02, 2021 | 73.97 | 73.98 | 73.78 | 73.81 | 28,263,730 | -0.11(-0.15%) |
Mar 01, 2021 | 73.56 | 73.98 | 73.47 | 73.92 | 56,571,364 | +0.82(+1.12%) |
Feb 26, 2021 | 73.48 | 73.51 | 73.07 | 73.10 | 55,118,840 | -0.22(-0.30%) |
Feb 25, 2021 | 73.86 | 73.93 | 73.24 | 73.32 | 70,168,080 | -0.70(-0.95%) |
Feb 24, 2021 | 73.84 | 74.03 | 73.77 | 74.03 | 25,767,198 | +0.08(+0.10%) |
Feb 23, 2021 | 73.74 | 74.01 | 73.59 | 73.95 | 34,308,964 | +0.18(+0.24%) |
Feb 22, 2021 | 73.89 | 73.97 | 73.77 | 73.77 | 30,099,006 | -0.23(-0.31%) |
Feb 19, 2021 | 74.11 | 74.11 | 73.98 | 74.00 | 33,255,198 | +0.01(+0.01%) |
Feb 18, 2021 | 73.98 | 74.08 | 73.91 | 73.99 | 31,176,528 | -0.10(-0.14%) |
Feb 17, 2021 | 73.97 | 74.09 | 73.94 | 74.09 | 24,057,936 | -0.03(-0.03%) |
Feb 16, 2021 | 74.20 | 74.20 | 74.06 | 74.12 | 26,325,812 | -0.12(-0.16%) |
Feb 12, 2021 | 74.04 | 74.25 | 74.04 | 74.24 | 21,047,188 | +0.12(+0.16%) |
Feb 11, 2021 | 74.12 | 74.15 | 74.03 | 74.12 | 20,156,930 | +0.03(+0.05%) |
Feb 10, 2021 | 74.10 | 74.15 | 73.98 | 74.09 | 24,203,416 | -0.02(-0.02%) |
Feb 09, 2021 | 74.13 | 74.19 | 74.06 | 74.10 | 17,031,904 | -0.14(-0.18%) |
Feb 08, 2021 | 74.08 | 74.24 | 74.05 | 74.24 | 19,616,420 | +0.22(+0.30%) |
Feb 05, 2021 | 74.11 | 74.13 | 73.98 | 74.02 | 25,602,932 | +0.11(+0.15%) |
Feb 04, 2021 | 73.87 | 73.98 | 73.84 | 73.91 | 25,044,892 | +0.15(+0.21%) |
Feb 03, 2021 | 73.75 | 73.88 | 73.72 | 73.76 | 37,706,912 | +0.06(+0.08%) |
Feb 02, 2021 | 73.70 | 73.80 | 73.65 | 73.70 | 34,907,772 | +0.18(+0.24%) |
Feb 01, 2021 | 73.42 | 73.55 | 73.28 | 73.52 | 42,076,356 | +0.24(+0.32%) |
Jan 29, 2021 | 73.42 | 73.62 | 73.22 | 73.28 | 54,704,860 | -0.19(-0.26%) |
Jan 28, 2021 | 73.44 | 73.72 | 73.43 | 73.48 | 46,089,296 | +0.22(+0.30%) |
Jan 27, 2021 | 73.33 | 73.49 | 73.15 | 73.26 | 55,032,336 | -0.21(-0.29%) |
Jan 26, 2021 | 73.55 | 73.59 | 73.46 | 73.47 | 46,401,804 | -0.11(-0.15%) |
Jan 25, 2021 | 73.56 | 73.59 | 73.33 | 73.58 | 34,081,664 | +0.02(+0.02%) |
Jan 22, 2021 | 73.54 | 73.64 | 73.46 | 73.56 | 31,586,620 | -0.14(-0.19%) |
Jan 21, 2021 | 73.70 | 73.79 | 73.63 | 73.70 | 24,270,948 | -0.04(-0.06%) |
Jan 20, 2021 | 73.83 | 73.83 | 73.62 | 73.75 | 29,098,742 | +0.13(+0.18%) |
Jan 19, 2021 | 73.60 | 73.63 | 73.43 | 73.61 | 28,803,290 | +0.21(+0.29%) |
Jan 15, 2021 | 73.43 | 73.54 | 73.35 | 73.40 | 57,124,432 | -0.12(-0.16%) |
Jan 14, 2021 | 73.54 | 73.63 | 73.49 | 73.52 | 30,244,258 | -0.02(-0.02%) |
Jan 13, 2021 | 73.29 | 73.57 | 73.27 | 73.54 | 56,620,784 | +0.22(+0.30%) |
Jan 12, 2021 | 73.22 | 73.37 | 73.13 | 73.32 | 49,540,220 | +0.09(+0.13%) |
Jan 11, 2021 | 73.33 | 73.45 | 73.22 | 73.22 | 31,725,770 | -0.40(-0.54%) |
Jan 08, 2021 | 73.60 | 73.63 | 73.43 | 73.62 | 32,521,670 | +0.11(+0.15%) |
Jan 07, 2021 | 73.46 | 73.62 | 73.42 | 73.51 | 30,697,100 | +0.21(+0.29%) |
Jan 06, 2021 | 73.38 | 73.60 | 73.28 | 73.30 | 44,086,100 | -0.13(-0.18%) |
Jan 05, 2021 | 73.33 | 73.52 | 73.29 | 73.44 | 40,024,232 | +0.03(+0.03%) |
Jan 04, 2021 | 73.65 | 73.65 | 73.20 | 73.41 | 40,976,932 | -0.15(-0.21%) |
Dec 31, 2020 | 73.56 | 73.56 | 73.56 | 25,017,012 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.38 | 73.54 | 73.38 | 73.50 | 25,017,012 | +0.15(+0.21%) |
Dec 29, 2020 | 73.57 | 73.57 | 73.34 | 73.35 | 27,168,288 | -0.09(-0.13%) |
Dec 28, 2020 | 73.46 | 73.50 | 73.34 | 73.44 | 26,789,290 | +0.09(+0.13%) |
Dec 24, 2020 | 73.27 | 73.35 | 73.26 | 73.35 | 8,695,642 | +0.15(+0.21%) |
Dec 23, 2020 | 72.99 | 73.22 | 72.97 | 73.20 | 18,886,096 | +0.33(+0.45%) |
Dec 22, 2020 | 72.83 | 72.92 | 72.76 | 72.87 | 26,079,230 | +0.09(+0.13%) |
Dec 21, 2020 | 72.79 | 72.93 | 72.65 | 72.78 | 35,900,728 | -0.26(-0.36%) |
Dec 18, 2020 | 73.01 | 73.07 | 72.93 | 73.04 | 31,735,440 | +0.06(+0.08%) |
Dec 17, 2020 | 72.96 | 73.04 | 72.90 | 72.98 | 28,327,450 | +0.11(+0.15%) |
Dec 16, 2020 | 72.96 | 72.98 | 72.67 | 72.87 | 50,511,700 | -0.11(-0.15%) |
Dec 15, 2020 | 72.88 | 73.01 | 72.74 | 72.98 | 30,391,454 | +0.23(+0.31%) |
Dec 14, 2020 | 72.86 | 72.90 | 72.67 | 72.75 | 24,674,564 | +0.02(+0.02%) |
Dec 11, 2020 | 72.77 | 72.89 | 72.62 | 72.74 | 21,092,326 | -0.08(-0.10%) |
Dec 10, 2020 | 72.57 | 72.90 | 72.55 | 72.81 | 28,897,586 | +0.13(+0.18%) |
Dec 09, 2020 | 72.88 | 72.88 | 72.58 | 72.68 | 43,625,948 | -0.11(-0.15%) |
Dec 08, 2020 | 72.81 | 72.88 | 72.75 | 72.79 | 25,512,010 | -0.06(-0.08%) |
Dec 07, 2020 | 72.84 | 72.87 | 72.73 | 72.85 | 21,225,524 | -0.03(-0.05%) |
Dec 04, 2020 | 72.73 | 72.92 | 72.60 | 72.88 | 23,073,512 | +0.30(+0.42%) |
Dec 03, 2020 | 72.60 | 72.75 | 72.54 | 72.58 | 24,725,710 | +0.04(+0.06%) |
Dec 02, 2020 | 72.35 | 72.63 | 72.29 | 72.54 | 28,249,000 | +0.20(+0.28%) |
Dec 01, 2020 | 72.38 | 72.49 | 72.32 | 72.33 | 31,330,006 | +0.19(+0.26%) |
Nov 30, 2020 | 72.24 | 72.24 | 72.01 | 72.15 | 28,984,942 | -0.08(-0.10%) |
Nov 27, 2020 | 72.24 | 72.30 | 72.20 | 72.22 | 8,779,828 | +0.12(+0.16%) |
Nov 25, 2020 | 72.13 | 72.23 | 72.04 | 72.11 | 31,718,242 | -0.03(-0.05%) |
Nov 24, 2020 | 72.15 | 72.32 | 72.06 | 72.14 | 31,202,466 | +0.22(+0.30%) |
Nov 23, 2020 | 72.00 | 72.06 | 71.85 | 71.92 | 28,463,604 | +0.11(+0.15%) |
Nov 20, 2020 | 71.81 | 71.90 | 71.76 | 71.81 | 58,062,632 | -0.13(-0.19%) |
Nov 19, 2020 | 71.64 | 72.00 | 71.59 | 71.95 | 25,896,702 | +0.24(+0.34%) |
Nov 18, 2020 | 71.91 | 72.00 | 71.68 | 71.71 | 26,436,242 | -0.13(-0.19%) |
Nov 17, 2020 | 71.70 | 71.97 | 71.64 | 71.84 | 28,411,544 | +0.03(+0.03%) |
Nov 16, 2020 | 71.79 | 71.85 | 71.62 | 71.81 | 33,919,000 | +0.40(+0.56%) |
Nov 13, 2020 | 71.25 | 71.48 | 71.25 | 71.41 | 24,334,998 | +0.24(+0.34%) |
Nov 12, 2020 | 71.59 | 71.59 | 71.17 | 71.17 | 51,934,208 | -0.48(-0.68%) |
Nov 11, 2020 | 71.81 | 71.82 | 71.57 | 71.66 | 17,247,912 | -0.03(-0.04%) |
Nov 10, 2020 | 71.70 | 71.93 | 69.69 | 71.68 | 47,014,220 | -0.10(-0.14%) |
Nov 09, 2020 | 72.62 | 72.63 | 71.75 | 71.78 | 71,004,240 | +0.54(+0.76%) |
Nov 06, 2020 | 71.51 | 71.53 | 71.14 | 71.24 | 31,051,236 | -0.25(-0.35%) |
Nov 05, 2020 | 71.58 | 71.78 | 71.40 | 71.49 | 65,897,800 | +0.25(+0.35%) |
Nov 04, 2020 | 70.79 | 71.39 | 70.76 | 71.24 | 69,001,736 | +0.66(+0.94%) |
Nov 03, 2020 | 70.12 | 70.58 | 70.12 | 70.58 | 47,578,864 | +0.60(+0.86%) |
Nov 02, 2020 | 70.03 | 70.08 | 69.78 | 69.98 | 30,705,638 | +0.17(+0.24%) |
Oct 30, 2020 | 69.60 | 69.84 | 69.43 | 69.81 | 44,221,108 | +0.15(+0.22%) |
Oct 29, 2020 | 69.41 | 69.69 | 69.30 | 69.66 | 44,593,272 | +0.20(+0.29%) |
Oct 28, 2020 | 69.58 | 69.68 | 69.33 | 69.46 | 55,024,880 | -0.58(-0.83%) |
Oct 27, 2020 | 70.06 | 70.19 | 70.01 | 70.04 | 37,102,544 | +0.03(+0.05%) |
Oct 26, 2020 | 70.37 | 70.42 | 69.98 | 70.01 | 60,200,792 | -0.62(-0.88%) |
Oct 23, 2020 | 70.66 | 70.67 | 70.46 | 70.63 | 24,914,106 | +0.08(+0.12%) |
Oct 22, 2020 | 70.42 | 70.60 | 70.28 | 70.55 | 34,818,764 | +0.12(+0.18%) |
Oct 21, 2020 | 70.42 | 70.57 | 70.35 | 70.42 | 32,324,044 | -0.01(-0.01%) |
Oct 20, 2020 | 70.31 | 70.55 | 70.30 | 70.43 | 33,224,184 | +0.25(+0.36%) |
Oct 19, 2020 | 70.57 | 70.62 | 70.16 | 70.18 | 25,230,460 | -0.25(-0.35%) |
Oct 16, 2020 | 70.62 | 70.69 | 70.34 | 70.43 | 32,991,272 | -0.08(-0.12%) |
Oct 15, 2020 | 70.28 | 70.56 | 70.18 | 70.52 | 38,729,032 | -0.05(-0.07%) |
Oct 14, 2020 | 70.71 | 70.76 | 70.50 | 70.57 | 37,994,256 | -0.17(-0.25%) |
Oct 13, 2020 | 70.87 | 70.96 | 70.68 | 70.74 | 30,259,156 | -0.32(-0.45%) |
Oct 12, 2020 | 70.92 | 71.13 | 70.85 | 71.06 | 12,620,511 | +0.36(+0.51%) |
Oct 09, 2020 | 70.65 | 70.77 | 70.54 | 70.70 | 25,578,572 | +0.16(+0.22%) |
Oct 08, 2020 | 70.61 | 70.62 | 70.44 | 70.54 | 22,515,872 | +0.16(+0.22%) |
Oct 07, 2020 | 70.34 | 70.43 | 70.30 | 70.38 | 25,194,654 | +0.25(+0.36%) |
Oct 06, 2020 | 70.31 | 70.53 | 70.09 | 70.13 | 45,474,552 | -0.16(-0.22%) |
Oct 05, 2020 | 69.90 | 70.31 | 69.84 | 70.29 | 32,915,598 | +0.52(+0.75%) |
Oct 02, 2020 | 69.31 | 69.80 | 69.31 | 69.77 | 31,582,316 | +0.00(+0.00%) |
Oct 01, 2020 | 69.75 | 69.82 | 69.65 | 69.77 | 37,366,340 | +0.24(+0.34%) |
Sep 30, 2020 | 69.25 | 69.64 | 69.24 | 69.53 | 34,750,080 | +0.28(+0.41%) |
Sep 29, 2020 | 69.25 | 69.29 | 69.02 | 69.25 | 24,427,888 | +0.06(+0.08%) |
Sep 28, 2020 | 69.10 | 69.30 | 68.94 | 69.19 | 24,468,344 | +0.45(+0.65%) |
Sep 25, 2020 | 68.78 | 68.91 | 68.58 | 68.74 | 43,480,276 | -0.12(-0.18%) |
Sep 24, 2020 | 68.67 | 69.06 | 68.42 | 68.87 | 46,766,844 | +0.04(+0.06%) |
Sep 23, 2020 | 69.59 | 69.59 | 68.75 | 68.82 | 47,745,584 | -0.70(-1.01%) |
Sep 22, 2020 | 69.37 | 69.57 | 69.21 | 69.53 | 49,953,828 | +0.24(+0.35%) |
Sep 21, 2020 | 69.55 | 69.64 | 69.09 | 69.29 | 51,849,632 | -0.56(-0.81%) |
Sep 18, 2020 | 70.17 | 70.18 | 69.82 | 69.85 | 36,070,496 | -0.17(-0.25%) |
Sep 17, 2020 | 69.87 | 70.15 | 69.80 | 70.03 | 31,075,582 | -0.07(-0.11%) |
Sep 16, 2020 | 70.15 | 70.43 | 70.03 | 70.10 | 32,545,788 | +0.00(+0.00%) |
Sep 15, 2020 | 70.07 | 70.20 | 69.98 | 70.10 | 26,761,038 | +0.19(+0.27%) |
Sep 14, 2020 | 70.12 | 70.19 | 69.83 | 69.91 | 34,943,776 | -0.07(-0.11%) |
Sep 11, 2020 | 69.89 | 70.02 | 69.69 | 69.98 | 25,107,934 | +0.14(+0.20%) |
Sep 10, 2020 | 70.28 | 70.30 | 69.82 | 69.84 | 39,659,932 | -0.33(-0.47%) |
Sep 09, 2020 | 69.93 | 70.22 | 69.82 | 70.17 | 39,793,324 | +0.55(+0.79%) |
Sep 08, 2020 | 69.73 | 69.95 | 69.54 | 69.63 | 42,192,420 | -0.39(-0.56%) |
Sep 04, 2020 | 70.27 | 70.39 | 69.59 | 70.02 | 43,546,764 | -0.19(-0.27%) |
Sep 03, 2020 | 70.52 | 70.54 | 69.92 | 70.21 | 41,227,964 | -0.44(-0.62%) |
Sep 02, 2020 | 70.61 | 70.76 | 70.39 | 70.65 | 19,160,858 | +0.08(+0.12%) |
Sep 01, 2020 | 70.20 | 70.63 | 70.14 | 70.56 | 27,481,802 | +0.38(+0.54%) |
Aug 31, 2020 | 70.26 | 70.35 | 70.15 | 70.18 | 26,016,744 | -0.10(-0.14%) |
Aug 28, 2020 | 70.26 | 70.38 | 70.23 | 70.28 | 17,468,882 | +0.06(+0.08%) |
Aug 27, 2020 | 70.42 | 70.45 | 70.07 | 70.22 | 24,058,812 | -0.11(-0.15%) |
Aug 26, 2020 | 70.35 | 70.46 | 70.30 | 70.33 | 19,679,524 | -0.01(-0.01%) |
Aug 25, 2020 | 70.27 | 70.39 | 70.08 | 70.34 | 29,100,022 | +0.07(+0.11%) |
Aug 24, 2020 | 70.07 | 70.30 | 70.07 | 70.26 | 19,455,404 | +0.32(+0.46%) |
Aug 21, 2020 | 69.95 | 70.00 | 69.85 | 69.94 | 21,287,720 | -0.01(-0.01%) |
Aug 20, 2020 | 69.60 | 69.95 | 69.60 | 69.95 | 24,125,384 | +0.23(+0.33%) |
Aug 19, 2020 | 69.89 | 69.98 | 69.64 | 69.72 | 22,697,728 | -0.20(-0.28%) |
Aug 18, 2020 | 69.84 | 69.97 | 69.67 | 69.92 | 30,168,268 | +0.11(+0.15%) |
Aug 17, 2020 | 69.46 | 69.84 | 69.41 | 69.81 | 16,666,836 | +0.41(+0.59%) |
Aug 14, 2020 | 69.51 | 69.58 | 69.27 | 69.40 | 17,049,440 | -0.12(-0.18%) |
Aug 13, 2020 | 69.73 | 70.00 | 69.46 | 69.52 | 34,462,764 | -0.19(-0.27%) |
Aug 12, 2020 | 70.00 | 70.17 | 69.71 | 69.71 | 21,936,956 | +0.02(+0.02%) |
Aug 11, 2020 | 70.36 | 70.38 | 69.66 | 69.70 | 24,880,060 | -0.64(-0.90%) |
Aug 10, 2020 | 70.37 | 70.41 | 70.17 | 70.33 | 16,608,917 | +0.03(+0.05%) |
Aug 07, 2020 | 70.45 | 70.45 | 70.20 | 70.30 | 17,313,318 | -0.17(-0.25%) |
Aug 06, 2020 | 70.31 | 70.49 | 70.24 | 70.47 | 16,063,596 | +0.16(+0.22%) |
Aug 05, 2020 | 70.21 | 70.35 | 70.17 | 70.31 | 17,647,604 | +0.12(+0.18%) |
Aug 04, 2020 | 70.13 | 70.22 | 69.99 | 70.19 | 20,742,756 | -0.02(-0.04%) |
Aug 03, 2020 | 70.18 | 70.24 | 70.03 | 70.22 | 21,179,068 | +0.02(+0.02%) |
Jul 31, 2020 | 70.04 | 70.21 | 69.80 | 70.20 | 34,819,052 | +0.13(+0.19%) |
Jul 30, 2020 | 69.70 | 70.10 | 69.66 | 70.07 | 66,674,208 | +0.15(+0.21%) |
Jul 29, 2020 | 69.75 | 69.97 | 69.63 | 69.92 | 21,911,176 | +0.39(+0.56%) |
Jul 28, 2020 | 69.65 | 69.71 | 69.47 | 69.53 | 18,079,442 | -0.18(-0.26%) |
Jul 27, 2020 | 69.66 | 69.73 | 69.47 | 69.71 | 15,730,302 | +0.16(+0.24%) |
Jul 24, 2020 | 69.34 | 69.63 | 69.30 | 69.55 | 18,218,804 | +0.07(+0.09%) |
Jul 23, 2020 | 69.52 | 69.56 | 69.03 | 69.48 | 34,588,536 | -0.05(-0.07%) |
Jul 22, 2020 | 69.47 | 69.57 | 69.34 | 69.53 | 18,552,010 | +0.14(+0.20%) |
Jul 21, 2020 | 69.30 | 69.53 | 69.28 | 69.39 | 27,164,904 | +0.32(+0.46%) |
Jul 20, 2020 | 68.72 | 69.10 | 68.65 | 69.07 | 20,316,068 | +0.41(+0.60%) |
Jul 17, 2020 | 68.63 | 68.69 | 68.41 | 68.66 | 27,811,914 | +0.19(+0.28%) |
Jul 16, 2020 | 68.36 | 68.48 | 68.30 | 68.47 | 21,372,892 | +0.07(+0.10%) |
Jul 15, 2020 | 68.43 | 68.49 | 68.16 | 68.41 | 25,898,934 | +0.39(+0.57%) |
Jul 14, 2020 | 67.44 | 68.05 | 67.44 | 68.02 | 38,828,136 | +0.58(+0.85%) |
Jul 13, 2020 | 68.07 | 68.16 | 67.44 | 67.44 | 24,376,052 | -0.37(-0.55%) |
Jul 10, 2020 | 67.47 | 67.86 | 67.39 | 67.81 | 21,777,782 | +0.23(+0.34%) |
Jul 09, 2020 | 67.73 | 67.79 | 67.27 | 67.58 | 26,342,118 | -0.15(-0.22%) |
Jul 08, 2020 | 67.52 | 67.82 | 67.51 | 67.73 | 25,734,064 | +0.18(+0.27%) |
Jul 07, 2020 | 67.93 | 68.10 | 67.52 | 67.55 | 27,254,952 | -0.45(-0.66%) |
Jul 06, 2020 | 67.92 | 68.02 | 67.75 | 68.00 | 27,839,414 | +0.48(+0.72%) |
Jul 02, 2020 | 67.61 | 67.83 | 67.39 | 67.52 | 37,250,536 | +0.49(+0.74%) |