Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.80 | 74.83 | 74.72 | 74.80 | 2,838,434 | -0.08(-0.10%) |
Nov 29, 2023 | 74.83 | 74.94 | 74.82 | 74.87 | 1,800,918 | +0.17(+0.22%) |
Nov 28, 2023 | 74.50 | 74.72 | 74.47 | 74.71 | 3,286,758 | +0.22(+0.29%) |
Nov 27, 2023 | 74.39 | 74.50 | 74.38 | 74.49 | 3,231,999 | +0.15(+0.20%) |
Nov 24, 2023 | 74.37 | 74.37 | 74.33 | 74.34 | 623,423 | -0.07(-0.09%) |
Nov 22, 2023 | 74.47 | 74.47 | 74.35 | 74.41 | 3,476,770 | +0.00(+0.00%) |
Nov 21, 2023 | 74.39 | 74.46 | 74.37 | 74.41 | 1,451,285 | +0.07(+0.09%) |
Nov 20, 2023 | 74.29 | 74.36 | 74.28 | 74.34 | 1,623,355 | +0.02(+0.03%) |
Nov 17, 2023 | 74.33 | 74.35 | 74.27 | 74.32 | 2,049,915 | -0.02(-0.03%) |
Nov 16, 2023 | 74.31 | 74.38 | 74.30 | 74.34 | 7,518,180 | +0.18(+0.24%) |
Nov 15, 2023 | 74.22 | 74.22 | 74.12 | 74.17 | 1,829,658 | -0.17(-0.22%) |
Nov 14, 2023 | 74.18 | 74.35 | 74.18 | 74.33 | 2,505,353 | +0.43(+0.58%) |
Nov 13, 2023 | 73.79 | 73.90 | 73.78 | 73.90 | 2,921,070 | +0.05(+0.07%) |
Nov 10, 2023 | 73.96 | 73.97 | 73.82 | 73.85 | 1,511,979 | +0.00(+0.00%) |
Nov 09, 2023 | 74.04 | 74.04 | 73.84 | 73.85 | 1,838,676 | -0.20(-0.27%) |
Nov 08, 2023 | 74.01 | 74.08 | 73.98 | 74.05 | 1,847,412 | +0.02(+0.03%) |
Nov 07, 2023 | 73.98 | 74.08 | 73.94 | 74.03 | 2,036,856 | +0.09(+0.12%) |
Nov 06, 2023 | 74.03 | 74.04 | 73.91 | 73.94 | 2,306,188 | -0.16(-0.21%) |
Nov 03, 2023 | 74.04 | 74.19 | 74.03 | 74.10 | 1,733,619 | +0.27(+0.36%) |
Nov 02, 2023 | 73.84 | 73.94 | 73.81 | 73.83 | 3,453,627 | +0.04(+0.05%) |
Nov 01, 2023 | 73.38 | 73.80 | 73.38 | 73.79 | 2,246,619 | +0.31(+0.42%) |
Oct 31, 2023 | 73.46 | 73.55 | 73.46 | 73.48 | 3,896,496 | -0.02(-0.03%) |
Oct 30, 2023 | 73.50 | 73.55 | 73.49 | 73.50 | 2,652,526 | -0.09(-0.12%) |
Oct 27, 2023 | 73.52 | 73.60 | 73.52 | 73.59 | 2,640,822 | +0.07(+0.09%) |
Oct 26, 2023 | 73.33 | 73.53 | 73.33 | 73.52 | 2,580,470 | +0.22(+0.29%) |
Oct 25, 2023 | 73.37 | 73.39 | 73.12 | 73.31 | 1,499,644 | -0.13(-0.17%) |
Oct 24, 2023 | 73.43 | 73.48 | 73.37 | 73.43 | 3,465,157 | -0.02(-0.03%) |
Oct 23, 2023 | 73.28 | 73.47 | 73.28 | 73.45 | 9,858,914 | +0.10(+0.13%) |
Oct 20, 2023 | 73.26 | 73.39 | 73.26 | 73.36 | 2,064,244 | +0.18(+0.24%) |
Oct 19, 2023 | 73.12 | 73.21 | 73.08 | 73.18 | 2,928,251 | +0.07(+0.09%) |
Oct 18, 2023 | 73.19 | 73.22 | 73.11 | 73.11 | 2,183,965 | -0.10(-0.13%) |
Oct 17, 2023 | 73.28 | 73.29 | 73.15 | 73.21 | 1,677,142 | -0.24(-0.32%) |
Oct 16, 2023 | 73.49 | 73.53 | 73.44 | 73.44 | 1,694,607 | -0.10(-0.13%) |
Oct 13, 2023 | 73.56 | 73.62 | 73.51 | 73.54 | 1,957,220 | +0.06(+0.08%) |
Oct 12, 2023 | 73.52 | 73.61 | 73.46 | 73.48 | 2,513,098 | -0.14(-0.19%) |
Oct 11, 2023 | 73.60 | 73.65 | 73.56 | 73.62 | 2,295,341 | -0.01(-0.01%) |
Oct 10, 2023 | 73.55 | 73.68 | 73.53 | 73.63 | 3,766,956 | -0.04(-0.05%) |
Oct 09, 2023 | 73.50 | 73.68 | 73.50 | 73.67 | 1,496,453 | +0.31(+0.43%) |
Oct 06, 2023 | 73.25 | 73.37 | 73.24 | 73.36 | 2,106,581 | -0.10(-0.13%) |
Oct 05, 2023 | 73.47 | 73.49 | 73.40 | 73.45 | 2,598,340 | +0.12(+0.16%) |
Oct 04, 2023 | 73.21 | 73.36 | 73.19 | 73.34 | 4,199,925 | +0.19(+0.25%) |
Oct 03, 2023 | 73.32 | 73.34 | 73.15 | 73.15 | 2,725,885 | -0.16(-0.21%) |
Oct 02, 2023 | 73.27 | 73.38 | 73.27 | 73.31 | 1,700,958 | -0.15(-0.21%) |
Sep 29, 2023 | 73.51 | 73.56 | 73.44 | 73.46 | 2,934,319 | +0.06(+0.08%) |
Sep 28, 2023 | 73.22 | 73.43 | 73.22 | 73.40 | 2,264,132 | +0.14(+0.19%) |
Sep 27, 2023 | 73.39 | 73.44 | 73.21 | 73.27 | 6,333,518 | -0.12(-0.16%) |
Sep 26, 2023 | 73.39 | 73.47 | 73.35 | 73.38 | 4,669,247 | -0.03(-0.04%) |
Sep 25, 2023 | 73.37 | 73.42 | 73.39 | 73.41 | 3,114,000 | -0.06(-0.08%) |
Sep 22, 2023 | 73.36 | 73.50 | 73.36 | 73.47 | 3,055,560 | +0.14(+0.19%) |
Sep 21, 2023 | 73.30 | 73.37 | 73.30 | 73.33 | 1,559,850 | -0.05(-0.07%) |
Sep 20, 2023 | 73.51 | 73.59 | 73.37 | 73.38 | 2,440,348 | -0.07(-0.09%) |
Sep 19, 2023 | 73.49 | 73.52 | 73.25 | 73.45 | 2,175,835 | -0.10(-0.13%) |
Sep 18, 2023 | 73.50 | 73.57 | 73.45 | 73.55 | 1,600,483 | +0.00(+0.00%) |
Sep 15, 2023 | 73.57 | 73.61 | 73.52 | 73.55 | 1,607,851 | -0.04(-0.05%) |
Sep 14, 2023 | 73.67 | 73.69 | 73.58 | 73.59 | 1,681,277 | -0.03(-0.04%) |
Sep 13, 2023 | 73.51 | 73.66 | 73.51 | 73.62 | 1,221,343 | +0.08(+0.11%) |
Sep 12, 2023 | 73.56 | 73.57 | 73.53 | 73.54 | 2,009,719 | -0.04(-0.05%) |
Sep 11, 2023 | 73.52 | 73.61 | 73.52 | 73.58 | 1,398,363 | -0.01(-0.01%) |
Sep 08, 2023 | 73.62 | 73.70 | 73.58 | 73.59 | 1,579,172 | -0.01(-0.01%) |
Sep 07, 2023 | 73.52 | 73.61 | 73.50 | 73.60 | 1,179,930 | +0.16(+0.21%) |
Sep 06, 2023 | 73.59 | 73.59 | 73.43 | 73.44 | 1,451,793 | -0.13(-0.17%) |
Sep 05, 2023 | 73.66 | 73.67 | 73.55 | 73.57 | 2,931,192 | -0.14(-0.19%) |
Sep 01, 2023 | 73.86 | 73.93 | 73.69 | 73.71 | 2,071,174 | -0.08(-0.11%) |
Aug 31, 2023 | 73.70 | 73.80 | 73.70 | 73.78 | 2,374,272 | +0.11(+0.15%) |
Aug 30, 2023 | 73.67 | 73.77 | 73.67 | 73.68 | 2,669,224 | -0.01(-0.01%) |
Aug 29, 2023 | 73.41 | 73.70 | 73.38 | 73.69 | 5,546,764 | +0.23(+0.32%) |
Aug 28, 2023 | 73.38 | 73.47 | 73.37 | 73.45 | 1,566,845 | +0.07(+0.09%) |
Aug 25, 2023 | 73.41 | 73.48 | 73.32 | 73.38 | 1,779,590 | -0.08(-0.11%) |
Aug 24, 2023 | 73.43 | 73.52 | 73.33 | 73.46 | 2,089,316 | -0.04(-0.05%) |
Aug 23, 2023 | 73.38 | 73.55 | 73.38 | 73.50 | 2,640,657 | +0.21(+0.29%) |
Aug 22, 2023 | 73.36 | 73.36 | 73.28 | 73.29 | 1,616,704 | -0.05(-0.07%) |
Aug 21, 2023 | 73.33 | 73.39 | 73.31 | 73.33 | 3,783,629 | -0.10(-0.13%) |
Aug 18, 2023 | 73.44 | 73.51 | 73.41 | 73.43 | 1,513,787 | +0.04(+0.05%) |
Aug 17, 2023 | 73.34 | 73.44 | 73.31 | 73.39 | 1,846,205 | +0.06(+0.08%) |
Aug 16, 2023 | 73.43 | 73.49 | 73.33 | 73.33 | 1,444,399 | -0.09(-0.12%) |
Aug 15, 2023 | 73.42 | 73.53 | 73.23 | 73.42 | 1,513,543 | +0.00(+0.00%) |
Aug 14, 2023 | 73.46 | 73.50 | 73.39 | 73.42 | 1,806,841 | -0.10(-0.13%) |
Aug 11, 2023 | 73.57 | 73.63 | 73.51 | 73.52 | 1,402,777 | -0.13(-0.17%) |
Aug 10, 2023 | 73.79 | 73.85 | 73.64 | 73.65 | 2,085,818 | -0.11(-0.15%) |
Aug 09, 2023 | 73.78 | 73.84 | 73.75 | 73.75 | 1,449,520 | -0.05(-0.07%) |
Aug 08, 2023 | 73.78 | 73.84 | 73.75 | 73.80 | 2,802,958 | +0.07(+0.09%) |
Aug 07, 2023 | 73.70 | 73.77 | 73.69 | 73.73 | 3,042,230 | +0.03(+0.04%) |
Aug 04, 2023 | 73.60 | 73.73 | 73.60 | 73.71 | 2,685,041 | +0.25(+0.35%) |
Aug 03, 2023 | 73.45 | 73.51 | 73.42 | 73.45 | 3,284,096 | -0.06(-0.08%) |
Aug 02, 2023 | 73.43 | 73.53 | 73.40 | 73.51 | 1,631,709 | +0.03(+0.04%) |
Aug 01, 2023 | 73.49 | 73.57 | 73.47 | 73.48 | 3,459,507 | -0.15(-0.20%) |
Jul 31, 2023 | 73.53 | 73.64 | 73.53 | 73.63 | 1,963,884 | +0.10(+0.13%) |
Jul 28, 2023 | 73.48 | 73.57 | 73.48 | 73.53 | 8,190,474 | +0.11(+0.15%) |
Jul 27, 2023 | 73.53 | 73.59 | 73.40 | 73.43 | 1,740,584 | -0.20(-0.28%) |
Jul 26, 2023 | 73.54 | 73.65 | 73.47 | 73.63 | 2,666,728 | +0.14(+0.19%) |
Jul 25, 2023 | 73.45 | 73.51 | 73.45 | 73.49 | 2,519,120 | -0.04(-0.05%) |
Jul 24, 2023 | 73.67 | 73.72 | 73.53 | 73.53 | 1,954,342 | -0.08(-0.11%) |
Jul 21, 2023 | 73.64 | 73.65 | 73.58 | 73.61 | 1,021,664 | +0.01(+0.01%) |
Jul 20, 2023 | 73.59 | 73.64 | 73.53 | 73.60 | 2,214,069 | -0.17(-0.22%) |
Jul 19, 2023 | 73.73 | 73.81 | 73.71 | 73.77 | 2,392,491 | +0.06(+0.08%) |
Jul 18, 2023 | 73.75 | 73.83 | 73.70 | 73.71 | 2,310,341 | +0.02(+0.03%) |
Jul 17, 2023 | 73.56 | 73.72 | 73.56 | 73.69 | 2,954,863 | +0.07(+0.09%) |
Jul 14, 2023 | 73.78 | 73.81 | 73.62 | 73.62 | 41,336,848 | -0.25(-0.34%) |
Jul 13, 2023 | 73.76 | 73.89 | 73.76 | 73.87 | 2,258,429 | +0.30(+0.41%) |
Jul 12, 2023 | 73.46 | 73.63 | 73.46 | 73.57 | 2,386,440 | +0.29(+0.40%) |
Jul 11, 2023 | 73.27 | 73.32 | 73.25 | 73.28 | 1,749,492 | +0.03(+0.04%) |
Jul 10, 2023 | 73.14 | 73.29 | 73.14 | 73.25 | 1,942,504 | +0.18(+0.24%) |
Jul 07, 2023 | 73.07 | 73.20 | 73.02 | 73.08 | 2,814,671 | +0.08(+0.11%) |
Jul 06, 2023 | 72.97 | 73.04 | 72.85 | 73.00 | 5,221,137 | -0.18(-0.24%) |
Jul 05, 2023 | 73.26 | 73.31 | 73.16 | 73.17 | 2,772,885 | -0.11(-0.15%) |
Jul 03, 2023 | 73.31 | 73.43 | 73.25 | 73.28 | 993,839 | -0.10(-0.14%) |
Jun 30, 2023 | 73.34 | 73.38 | 73.29 | 73.38 | 1,985,575 | +0.05(+0.07%) |
Jun 29, 2023 | 73.30 | 73.33 | 73.24 | 73.33 | 2,004,007 | -0.23(-0.32%) |
Jun 28, 2023 | 73.49 | 73.69 | 73.43 | 73.56 | 4,098,537 | +0.12(+0.16%) |
Jun 27, 2023 | 73.54 | 73.61 | 73.42 | 73.45 | 1,775,564 | -0.13(-0.17%) |
Jun 26, 2023 | 73.58 | 73.60 | 73.53 | 73.57 | 1,741,911 | +0.10(+0.13%) |
Jun 23, 2023 | 73.57 | 73.83 | 73.45 | 73.48 | 1,661,389 | +0.05(+0.07%) |
Jun 22, 2023 | 73.46 | 73.53 | 73.40 | 73.43 | 2,075,030 | -0.14(-0.18%) |
Jun 21, 2023 | 73.44 | 73.59 | 73.43 | 73.56 | 2,048,632 | +0.02(+0.03%) |
Jun 20, 2023 | 73.44 | 73.60 | 73.44 | 73.54 | 2,161,569 | +0.07(+0.09%) |
Jun 16, 2023 | 73.44 | 73.53 | 73.37 | 73.48 | 3,200,519 | -0.14(-0.18%) |
Jun 15, 2023 | 73.54 | 73.62 | 73.51 | 73.61 | 5,232,542 | +0.23(+0.32%) |
Jun 14, 2023 | 73.53 | 73.56 | 73.24 | 73.38 | 4,313,304 | -0.06(-0.08%) |
Jun 13, 2023 | 73.67 | 73.71 | 73.38 | 73.44 | 2,300,195 | -0.17(-0.22%) |
Jun 12, 2023 | 73.53 | 73.60 | 73.48 | 73.60 | 1,849,853 | +0.09(+0.12%) |
Jun 09, 2023 | 73.56 | 73.59 | 73.51 | 73.52 | 8,669,274 | -0.16(-0.21%) |
Jun 08, 2023 | 73.60 | 73.70 | 73.60 | 73.67 | 1,742,082 | +0.15(+0.20%) |
Jun 07, 2023 | 73.65 | 73.65 | 73.46 | 73.53 | 1,872,906 | -0.13(-0.17%) |
Jun 06, 2023 | 73.70 | 73.70 | 73.61 | 73.65 | 1,704,515 | -0.07(-0.09%) |
Jun 05, 2023 | 73.57 | 73.77 | 73.53 | 73.72 | 2,327,919 | +0.06(+0.08%) |
Jun 02, 2023 | 73.87 | 73.87 | 73.65 | 73.66 | 2,491,229 | -0.26(-0.35%) |
Jun 01, 2023 | 73.85 | 73.96 | 73.84 | 73.92 | 1,910,328 | +0.13(+0.18%) |
May 31, 2023 | 73.71 | 73.84 | 73.67 | 73.79 | 1,979,360 | +0.11(+0.14%) |
May 30, 2023 | 73.52 | 73.68 | 73.49 | 73.68 | 1,802,811 | +0.26(+0.36%) |
May 26, 2023 | 73.39 | 73.45 | 73.32 | 73.42 | 2,127,558 | -0.03(-0.04%) |
May 25, 2023 | 73.59 | 73.73 | 73.45 | 73.45 | 2,725,945 | -0.25(-0.34%) |
May 24, 2023 | 73.82 | 73.84 | 73.67 | 73.70 | 2,342,695 | -0.10(-0.13%) |
May 23, 2023 | 73.73 | 73.83 | 73.68 | 73.80 | 2,610,619 | +0.01(+0.01%) |
May 22, 2023 | 73.81 | 73.88 | 73.76 | 73.79 | 6,949,549 | +0.00(+0.00%) |
May 19, 2023 | 73.76 | 73.96 | 73.72 | 73.79 | 2,475,753 | -0.09(-0.12%) |
May 18, 2023 | 73.95 | 73.97 | 73.84 | 73.88 | 1,315,478 | -0.17(-0.24%) |
May 17, 2023 | 74.14 | 74.21 | 74.02 | 74.05 | 1,466,091 | -0.16(-0.21%) |
May 16, 2023 | 74.21 | 74.33 | 74.12 | 74.21 | 1,682,999 | -0.09(-0.12%) |
May 15, 2023 | 74.23 | 74.32 | 74.23 | 74.30 | 1,244,981 | -0.04(-0.05%) |
May 12, 2023 | 74.47 | 74.49 | 74.30 | 74.33 | 3,121,768 | -0.17(-0.23%) |
May 11, 2023 | 74.60 | 74.62 | 74.47 | 74.51 | 1,493,027 | +0.13(+0.17%) |
May 10, 2023 | 74.22 | 74.46 | 74.22 | 74.38 | 1,760,614 | +0.20(+0.27%) |
May 09, 2023 | 74.18 | 74.21 | 74.13 | 74.18 | 1,719,883 | -0.02(-0.03%) |
May 08, 2023 | 74.26 | 74.28 | 74.14 | 74.20 | 1,678,447 | -0.15(-0.20%) |
May 05, 2023 | 74.40 | 74.44 | 74.30 | 74.34 | 1,672,916 | -0.25(-0.34%) |
May 04, 2023 | 74.46 | 74.77 | 74.32 | 74.60 | 2,171,236 | +0.13(+0.17%) |
May 03, 2023 | 74.32 | 74.48 | 74.29 | 74.47 | 1,795,030 | +0.24(+0.33%) |
May 02, 2023 | 73.93 | 74.26 | 73.93 | 74.23 | 1,634,206 | +0.30(+0.41%) |
May 01, 2023 | 74.05 | 74.07 | 73.91 | 73.93 | 1,507,895 | -0.21(-0.29%) |
Apr 28, 2023 | 74.11 | 74.16 | 74.05 | 74.14 | 1,613,092 | +0.15(+0.20%) |
Apr 27, 2023 | 74.07 | 74.09 | 73.96 | 74.00 | 1,418,754 | -0.22(-0.30%) |
Apr 26, 2023 | 74.31 | 74.32 | 74.11 | 74.22 | 1,875,558 | -0.10(-0.13%) |
Apr 25, 2023 | 74.14 | 74.33 | 74.07 | 74.32 | 1,422,842 | +0.35(+0.47%) |
Apr 24, 2023 | 73.83 | 73.97 | 73.83 | 73.97 | 1,271,930 | +0.15(+0.20%) |
Apr 21, 2023 | 73.91 | 73.98 | 73.82 | 73.82 | 2,976,781 | -0.06(-0.08%) |
Apr 20, 2023 | 73.76 | 73.90 | 73.76 | 73.88 | 1,382,070 | +0.20(+0.28%) |
Apr 19, 2023 | 73.72 | 74.16 | 73.65 | 73.68 | 2,160,591 | -0.08(-0.10%) |
Apr 18, 2023 | 73.75 | 73.84 | 73.74 | 73.75 | 1,711,104 | +0.01(+0.01%) |
Apr 17, 2023 | 73.83 | 73.84 | 73.73 | 73.74 | 1,815,721 | -0.19(-0.26%) |
Apr 14, 2023 | 73.93 | 73.98 | 73.88 | 73.94 | 1,557,736 | -0.16(-0.22%) |
Apr 13, 2023 | 74.18 | 74.25 | 74.09 | 74.10 | 3,149,786 | +0.01(+0.01%) |
Apr 12, 2023 | 74.14 | 74.15 | 73.98 | 74.09 | 4,429,912 | +0.16(+0.22%) |
Apr 11, 2023 | 73.98 | 74.01 | 73.88 | 73.93 | 4,165,743 | -0.07(-0.09%) |
Apr 10, 2023 | 73.98 | 74.01 | 73.94 | 74.00 | 2,091,036 | -0.25(-0.34%) |
Apr 06, 2023 | 74.32 | 74.35 | 74.23 | 74.25 | 2,251,679 | -0.04(-0.05%) |
Apr 05, 2023 | 74.33 | 74.49 | 74.28 | 74.29 | 4,952,209 | +0.09(+0.12%) |
Apr 04, 2023 | 73.98 | 74.22 | 73.93 | 74.20 | 4,419,113 | +0.19(+0.26%) |
Apr 03, 2023 | 73.75 | 74.01 | 73.73 | 74.01 | 1,881,800 | +0.14(+0.19%) |
Mar 31, 2023 | 73.62 | 73.86 | 73.62 | 73.86 | 2,205,604 | +0.21(+0.29%) |
Mar 30, 2023 | 73.53 | 73.67 | 73.53 | 73.65 | 1,338,077 | +0.05(+0.07%) |
Mar 29, 2023 | 73.50 | 73.64 | 73.47 | 73.60 | 1,304,843 | -0.02(-0.03%) |
Mar 28, 2023 | 73.62 | 73.68 | 73.57 | 73.62 | 1,925,840 | -0.08(-0.10%) |
Mar 27, 2023 | 73.76 | 73.90 | 73.70 | 73.70 | 2,065,940 | -0.42(-0.57%) |
Mar 24, 2023 | 74.26 | 74.35 | 74.10 | 74.12 | 2,439,062 | +0.11(+0.14%) |
Mar 23, 2023 | 73.82 | 74.14 | 73.82 | 74.02 | 1,855,574 | +0.19(+0.26%) |
Mar 22, 2023 | 73.29 | 73.92 | 73.29 | 73.82 | 3,112,314 | +0.42(+0.57%) |
Mar 21, 2023 | 73.39 | 73.55 | 73.31 | 73.41 | 2,284,397 | -0.20(-0.28%) |
Mar 20, 2023 | 73.80 | 73.83 | 73.54 | 73.61 | 2,943,699 | -0.17(-0.24%) |
Mar 17, 2023 | 73.50 | 73.88 | 73.50 | 73.79 | 4,521,642 | +0.48(+0.66%) |
Mar 16, 2023 | 73.61 | 73.76 | 73.24 | 73.30 | 4,343,797 | -0.30(-0.41%) |
Mar 15, 2023 | 73.59 | 73.78 | 73.39 | 73.60 | 3,853,838 | +0.45(+0.62%) |
Mar 14, 2023 | 73.23 | 73.27 | 72.97 | 73.15 | 7,122,729 | -0.22(-0.30%) |
Mar 13, 2023 | 73.36 | 73.66 | 73.24 | 73.37 | 4,181,461 | +0.56(+0.77%) |
Mar 10, 2023 | 72.71 | 72.87 | 72.64 | 72.81 | 3,311,575 | +0.46(+0.64%) |
Mar 09, 2023 | 72.19 | 72.39 | 72.19 | 72.35 | 2,669,238 | +0.24(+0.33%) |
Mar 08, 2023 | 72.18 | 72.26 | 72.07 | 72.11 | 2,392,545 | -0.06(-0.08%) |
Mar 07, 2023 | 72.37 | 72.41 | 72.15 | 72.16 | 4,677,549 | -0.16(-0.23%) |
Mar 06, 2023 | 72.43 | 72.43 | 72.31 | 72.33 | 2,721,741 | -0.03(-0.04%) |
Mar 03, 2023 | 72.37 | 72.38 | 72.26 | 72.36 | 2,249,310 | +0.09(+0.12%) |
Mar 02, 2023 | 72.19 | 72.28 | 72.18 | 72.27 | 3,102,148 | +0.00(+0.00%) |
Mar 01, 2023 | 72.36 | 72.39 | 72.25 | 72.27 | 1,749,263 | -0.20(-0.28%) |
Feb 28, 2023 | 72.39 | 72.47 | 72.35 | 72.47 | 2,562,405 | +0.02(+0.03%) |
Feb 27, 2023 | 72.43 | 72.47 | 72.41 | 72.45 | 4,804,150 | +0.08(+0.11%) |
Feb 24, 2023 | 72.42 | 72.42 | 72.33 | 72.38 | 3,385,633 | -0.20(-0.28%) |
Feb 23, 2023 | 72.53 | 72.60 | 72.49 | 72.58 | 3,664,348 | +0.07(+0.09%) |
Feb 22, 2023 | 72.53 | 72.62 | 72.51 | 72.51 | 3,492,056 | +0.02(+0.03%) |
Feb 21, 2023 | 72.57 | 72.61 | 72.47 | 72.49 | 1,750,846 | -0.23(-0.32%) |
Feb 17, 2023 | 72.60 | 72.72 | 72.58 | 72.72 | 2,185,342 | +0.09(+0.12%) |
Feb 16, 2023 | 72.64 | 72.71 | 72.58 | 72.64 | 3,568,012 | -0.01(-0.01%) |
Feb 15, 2023 | 72.64 | 72.71 | 72.61 | 72.65 | 1,901,187 | -0.03(-0.04%) |
Feb 14, 2023 | 72.78 | 72.80 | 72.64 | 72.68 | 2,041,507 | -0.19(-0.26%) |
Feb 13, 2023 | 72.81 | 72.87 | 72.80 | 72.87 | 2,946,618 | +0.02(+0.03%) |
Feb 10, 2023 | 72.92 | 72.96 | 72.84 | 72.85 | 3,214,818 | -0.07(-0.09%) |
Feb 09, 2023 | 73.09 | 73.09 | 72.90 | 72.92 | 1,942,245 | -0.13(-0.18%) |
Feb 08, 2023 | 73.01 | 73.06 | 72.96 | 73.05 | 2,092,466 | +0.06(+0.08%) |
Feb 07, 2023 | 72.99 | 73.14 | 72.96 | 72.99 | 1,752,662 | +0.03(+0.04%) |
Feb 06, 2023 | 73.09 | 73.09 | 72.97 | 72.97 | 2,323,297 | -0.30(-0.41%) |
Feb 03, 2023 | 73.34 | 73.42 | 73.25 | 73.26 | 3,468,489 | -0.32(-0.43%) |
Feb 02, 2023 | 73.66 | 73.70 | 73.58 | 73.58 | 4,693,776 | +0.00(+0.00%) |
Feb 01, 2023 | 73.39 | 73.59 | 73.27 | 73.58 | 3,362,983 | +0.23(+0.31%) |
Jan 31, 2023 | 73.26 | 73.36 | 73.23 | 73.35 | 2,177,662 | +0.18(+0.25%) |
Jan 30, 2023 | 73.20 | 73.23 | 73.15 | 73.17 | 3,601,349 | -0.11(-0.14%) |
Jan 27, 2023 | 73.25 | 73.29 | 73.23 | 73.28 | 3,678,432 | -0.04(-0.05%) |
Jan 26, 2023 | 73.34 | 73.37 | 73.28 | 73.31 | 2,173,258 | -0.06(-0.08%) |
Jan 25, 2023 | 73.32 | 73.42 | 73.31 | 73.37 | 2,782,317 | +0.05(+0.07%) |
Jan 24, 2023 | 73.26 | 73.34 | 73.21 | 73.32 | 1,534,237 | +0.10(+0.13%) |
Jan 23, 2023 | 73.28 | 73.32 | 73.23 | 73.23 | 3,596,608 | -0.13(-0.17%) |
Jan 20, 2023 | 73.33 | 73.35 | 73.28 | 73.35 | 2,008,508 | -0.11(-0.14%) |
Jan 19, 2023 | 73.44 | 73.49 | 73.39 | 73.46 | 6,195,784 | -0.01(-0.01%) |
Jan 18, 2023 | 73.48 | 73.52 | 73.42 | 73.47 | 3,144,999 | +0.23(+0.32%) |
Jan 17, 2023 | 73.18 | 73.27 | 73.16 | 73.24 | 5,070,006 | +0.09(+0.12%) |
Jan 13, 2023 | 73.27 | 73.30 | 73.14 | 73.15 | 5,743,500 | -0.15(-0.21%) |
Jan 12, 2023 | 73.17 | 73.32 | 73.16 | 73.30 | 4,018,829 | +0.25(+0.34%) |
Jan 11, 2023 | 73.04 | 73.06 | 73.00 | 73.05 | 5,276,337 | +0.06(+0.08%) |
Jan 10, 2023 | 72.97 | 73.00 | 72.90 | 73.00 | 1,750,029 | -0.05(-0.07%) |
Jan 09, 2023 | 72.97 | 73.10 | 72.97 | 73.04 | 2,465,064 | +0.09(+0.12%) |
Jan 06, 2023 | 72.64 | 72.98 | 72.57 | 72.96 | 2,329,046 | +0.40(+0.56%) |
Jan 05, 2023 | 72.49 | 72.59 | 72.45 | 72.55 | 3,616,533 | -0.12(-0.16%) |
Jan 04, 2023 | 72.71 | 72.73 | 72.60 | 72.67 | 2,793,853 | +0.13(+0.17%) |
Jan 03, 2023 | 72.58 | 72.62 | 72.50 | 72.54 | 2,688,471 | +0.09(+0.12%) |
Dec 30, 2022 | 72.45 | 72.54 | 72.40 | 72.46 | 3,487,870 | -0.09(-0.12%) |
Dec 29, 2022 | 72.53 | 72.54 | 72.48 | 72.54 | 6,095,798 | +0.08(+0.11%) |
Dec 28, 2022 | 72.52 | 72.53 | 72.33 | 72.47 | 3,632,020 | +0.01(+0.01%) |
Dec 27, 2022 | 72.54 | 72.61 | 72.45 | 72.46 | 3,373,263 | -0.20(-0.28%) |
Dec 23, 2022 | 72.58 | 72.70 | 72.58 | 72.66 | 3,047,782 | -0.08(-0.10%) |
Dec 22, 2022 | 72.66 | 72.81 | 72.66 | 72.74 | 3,912,926 | -0.02(-0.03%) |
Dec 21, 2022 | 72.77 | 72.81 | 72.71 | 72.75 | 3,782,796 | +0.11(+0.15%) |
Dec 20, 2022 | 72.62 | 72.75 | 72.58 | 72.65 | 4,047,123 | -0.11(-0.15%) |
Dec 19, 2022 | 72.81 | 72.95 | 72.74 | 72.75 | 4,549,921 | -0.15(-0.21%) |
Dec 16, 2022 | 72.72 | 72.95 | 72.72 | 72.91 | 6,440,032 | +0.03(+0.04%) |
Dec 15, 2022 | 72.85 | 72.90 | 72.73 | 72.88 | 3,959,653 | +0.05(+0.07%) |
Dec 14, 2022 | 72.85 | 72.93 | 72.67 | 72.83 | 5,414,576 | +0.03(+0.04%) |
Dec 13, 2022 | 72.88 | 72.96 | 72.75 | 72.80 | 3,742,392 | +0.28(+0.38%) |
Dec 12, 2022 | 72.59 | 72.65 | 72.48 | 72.52 | 4,609,436 | -0.07(-0.09%) |
Dec 09, 2022 | 72.61 | 72.66 | 72.58 | 72.59 | 3,137,669 | -0.03(-0.04%) |
Dec 08, 2022 | 72.61 | 72.73 | 72.61 | 72.62 | 3,598,690 | -0.14(-0.20%) |
Dec 07, 2022 | 72.61 | 72.77 | 72.54 | 72.76 | 5,108,211 | +0.25(+0.34%) |
Dec 06, 2022 | 72.51 | 72.55 | 72.46 | 72.51 | 3,558,046 | +0.06(+0.08%) |
Dec 05, 2022 | 72.57 | 72.64 | 72.43 | 72.46 | 3,492,498 | -0.25(-0.34%) |
Dec 02, 2022 | 72.51 | 72.74 | 72.47 | 72.71 | 3,471,879 | +0.02(+0.03%) |