Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.19 | 75.30 | 73.42 | 73.51 | 29,363,604 | -2.05(-2.72%) |
Apr 28, 2022 | 74.57 | 75.65 | 74.19 | 75.57 | 23,370,670 | +1.10(+1.47%) |
Apr 27, 2022 | 74.36 | 75.25 | 74.16 | 74.47 | 31,094,394 | +0.27(+0.37%) |
Apr 26, 2022 | 75.25 | 75.61 | 74.18 | 74.19 | 28,371,022 | -1.16(-1.55%) |
Apr 25, 2022 | 75.26 | 75.59 | 74.02 | 75.36 | 33,309,062 | +0.33(+0.44%) |
Apr 22, 2022 | 76.40 | 76.50 | 74.96 | 75.03 | 20,856,454 | -1.19(-1.57%) |
Apr 21, 2022 | 76.44 | 77.02 | 76.16 | 76.22 | 19,540,064 | -0.07(-0.09%) |
Apr 20, 2022 | 75.58 | 76.46 | 75.53 | 76.29 | 22,875,480 | +1.13(+1.50%) |
Apr 19, 2022 | 74.06 | 75.26 | 74.00 | 75.16 | 13,533,470 | +1.13(+1.52%) |
Apr 18, 2022 | 74.48 | 74.75 | 73.82 | 74.03 | 12,067,896 | -0.62(-0.82%) |
Apr 14, 2022 | 74.79 | 75.17 | 74.60 | 74.65 | 12,880,170 | -0.02(-0.03%) |
Apr 13, 2022 | 74.19 | 74.77 | 74.19 | 74.67 | 12,373,296 | +0.42(+0.56%) |
Apr 12, 2022 | 74.24 | 74.76 | 73.98 | 74.25 | 20,916,520 | +0.02(+0.03%) |
Apr 11, 2022 | 74.67 | 74.91 | 74.09 | 74.23 | 19,253,184 | -0.30(-0.41%) |
Apr 08, 2022 | 74.42 | 74.76 | 74.09 | 74.54 | 14,658,592 | +0.31(+0.42%) |
Apr 07, 2022 | 73.58 | 74.38 | 73.37 | 74.22 | 19,339,244 | +0.89(+1.21%) |
Apr 06, 2022 | 72.41 | 73.43 | 72.10 | 73.33 | 25,188,328 | +0.92(+1.27%) |
Apr 05, 2022 | 72.02 | 73.16 | 72.02 | 72.41 | 13,431,002 | +0.07(+0.09%) |
Apr 04, 2022 | 72.45 | 72.45 | 71.52 | 72.35 | 10,158,342 | -0.23(-0.31%) |
Apr 01, 2022 | 71.99 | 72.66 | 71.71 | 72.58 | 13,353,749 | +0.72(+1.00%) |
Mar 31, 2022 | 71.94 | 72.29 | 71.73 | 71.86 | 13,083,491 | -0.17(-0.24%) |
Mar 30, 2022 | 71.70 | 72.04 | 71.39 | 72.03 | 14,114,621 | +0.05(+0.07%) |
Mar 29, 2022 | 71.90 | 72.11 | 71.34 | 71.98 | 17,526,810 | +0.63(+0.89%) |
Mar 28, 2022 | 71.08 | 71.34 | 70.66 | 71.34 | 12,253,606 | +0.29(+0.41%) |
Mar 25, 2022 | 70.63 | 71.19 | 70.57 | 71.05 | 13,210,692 | +0.59(+0.83%) |
Mar 24, 2022 | 70.26 | 70.49 | 70.02 | 70.46 | 9,989,125 | +0.49(+0.70%) |
Mar 23, 2022 | 70.63 | 70.81 | 69.91 | 69.97 | 14,815,228 | -0.57(-0.81%) |
Mar 22, 2022 | 70.54 | 70.68 | 69.94 | 70.54 | 12,322,384 | +0.52(+0.74%) |
Mar 21, 2022 | 70.10 | 70.64 | 69.63 | 70.02 | 18,650,432 | +0.09(+0.13%) |
Mar 18, 2022 | 69.84 | 70.00 | 69.31 | 69.93 | 21,514,054 | +0.16(+0.23%) |
Mar 17, 2022 | 69.24 | 69.89 | 69.08 | 69.77 | 15,367,119 | +0.48(+0.69%) |
Mar 16, 2022 | 69.38 | 69.65 | 68.29 | 69.29 | 19,927,760 | +0.08(+0.11%) |
Mar 15, 2022 | 68.31 | 69.30 | 68.15 | 69.21 | 18,381,838 | +1.52(+2.24%) |
Mar 14, 2022 | 67.76 | 68.37 | 67.33 | 67.70 | 19,562,016 | +0.36(+0.53%) |
Mar 11, 2022 | 68.37 | 68.75 | 67.24 | 67.34 | 15,146,324 | -0.79(-1.16%) |
Mar 10, 2022 | 68.29 | 67.49 | 68.13 | 23,226,226 | -0.65(-0.95%) | |
Mar 09, 2022 | 69.38 | 69.40 | 68.48 | 68.78 | 19,366,194 | +0.46(+0.68%) |
Mar 08, 2022 | 70.29 | 70.46 | 68.27 | 68.32 | 31,520,082 | -1.89(-2.70%) |
Mar 07, 2022 | 71.13 | 71.44 | 70.13 | 70.21 | 21,276,356 | -1.30(-1.82%) |
Mar 04, 2022 | 70.69 | 71.66 | 70.42 | 71.51 | 23,427,432 | +0.01(+0.01%) |
Mar 03, 2022 | 71.24 | 71.93 | 71.18 | 71.50 | 20,768,754 | +0.58(+0.81%) |
Mar 02, 2022 | 70.20 | 71.25 | 70.11 | 70.93 | 20,086,416 | +0.74(+1.06%) |
Mar 01, 2022 | 70.41 | 70.99 | 69.80 | 70.18 | 19,892,358 | -0.41(-0.59%) |
Feb 28, 2022 | 70.49 | 70.89 | 69.84 | 70.60 | 22,253,052 | -0.95(-1.33%) |
Feb 25, 2022 | 69.72 | 71.65 | 70.57 | 71.55 | 22,429,654 | +2.23(+3.22%) |
Feb 24, 2022 | 69.60 | 69.75 | 68.04 | 69.32 | 31,960,880 | -1.22(-1.72%) |
Feb 23, 2022 | 71.34 | 71.38 | 70.44 | 70.53 | 16,055,913 | -0.57(-0.81%) |
Feb 22, 2022 | 71.72 | 71.78 | 70.66 | 71.11 | 22,858,532 | -0.56(-0.78%) |
Feb 18, 2022 | 71.66 | 0 | +0.13(+0.18%) | |||
Feb 17, 2022 | 70.81 | 71.73 | 70.60 | 71.53 | 13,657,796 | +0.55(+0.77%) |
Feb 16, 2022 | 70.82 | 71.24 | 70.30 | 70.99 | 14,328,835 | +0.13(+0.19%) |
Feb 15, 2022 | 71.15 | 71.61 | 70.52 | 70.85 | 13,050,203 | +0.12(+0.17%) |
Feb 14, 2022 | 70.93 | 71.19 | 69.79 | 70.73 | 24,984,796 | -0.20(-0.28%) |
Feb 11, 2022 | 71.39 | 71.65 | 70.72 | 70.93 | 19,625,424 | -0.25(-0.36%) |
Feb 10, 2022 | 71.56 | 71.89 | 70.92 | 71.18 | 21,035,794 | -0.77(-1.07%) |
Feb 09, 2022 | 72.29 | 72.45 | 71.83 | 71.96 | 15,806,177 | +0.02(+0.03%) |
Feb 08, 2022 | 71.83 | 72.14 | 71.55 | 71.94 | 12,278,217 | +0.27(+0.38%) |
Feb 07, 2022 | 71.81 | 72.01 | 71.25 | 71.66 | 11,616,661 | +0.13(+0.18%) |
Feb 04, 2022 | 71.93 | 72.27 | 71.13 | 71.53 | 19,032,712 | -0.89(-1.22%) |
Feb 03, 2022 | 72.07 | 72.78 | 72.42 | 15,288,881 | +0.02(+0.03%) | |
Feb 02, 2022 | 71.62 | 72.51 | 71.55 | 72.40 | 14,459,986 | +0.86(+1.20%) |
Feb 01, 2022 | 71.61 | 71.77 | 70.82 | 71.54 | 16,572,583 | -0.07(-0.09%) |
Jan 31, 2022 | 70.90 | 71.67 | 71.61 | 16,394,432 | +0.27(+0.38%) | |
Jan 28, 2022 | 70.14 | 71.37 | 69.52 | 71.33 | 26,641,434 | +0.83(+1.18%) |
Jan 27, 2022 | 70.59 | 71.62 | 70.23 | 70.50 | 25,267,560 | +0.47(+0.67%) |
Jan 26, 2022 | 70.35 | 70.99 | 69.64 | 70.03 | 35,246,068 | -0.54(-0.76%) |
Jan 25, 2022 | 70.74 | 70.93 | 69.72 | 70.57 | 30,382,436 | -0.79(-1.11%) |
Jan 24, 2022 | 71.32 | 71.79 | 69.85 | 71.36 | 37,683,020 | -0.24(-0.33%) |
Jan 21, 2022 | 71.90 | 72.51 | 71.48 | 71.60 | 26,810,270 | +0.06(+0.08%) |
Jan 20, 2022 | 71.95 | 72.56 | 71.48 | 71.54 | 16,632,928 | -0.47(-0.65%) |
Jan 19, 2022 | 71.69 | 72.51 | 71.67 | 72.01 | 19,642,480 | +0.45(+0.63%) |
Jan 18, 2022 | 72.07 | 72.09 | 71.33 | 71.56 | 17,700,250 | -1.05(-1.44%) |
Jan 14, 2022 | 72.61 | 0 | +0.13(+0.18%) | |||
Jan 13, 2022 | 72.42 | 72.63 | 72.18 | 72.47 | 15,157,821 | +0.13(+0.18%) |
Jan 12, 2022 | 72.27 | 72.40 | 72.00 | 72.34 | 11,834,829 | +0.03(+0.04%) |
Jan 11, 2022 | 72.32 | 72.38 | 71.52 | 72.31 | 20,764,366 | -0.08(-0.12%) |
Jan 10, 2022 | 72.86 | 73.01 | 72.16 | 72.40 | 19,709,888 | -0.57(-0.79%) |
Jan 07, 2022 | 72.79 | 73.26 | 72.59 | 72.97 | 13,420,984 | +0.08(+0.10%) |
Jan 06, 2022 | 73.05 | 73.50 | 72.80 | 72.90 | 26,548,548 | -0.20(-0.27%) |
Jan 05, 2022 | 73.07 | 73.69 | 73.04 | 73.10 | 31,559,306 | -0.07(-0.09%) |
Jan 04, 2022 | 72.65 | 73.39 | 72.63 | 73.16 | 24,471,032 | +0.49(+0.67%) |
Jan 03, 2022 | 72.26 | 72.71 | 71.65 | 72.67 | 23,679,620 | -0.01(-0.01%) |
Dec 31, 2021 | 72.14 | 72.80 | 72.11 | 72.68 | 11,976,743 | +0.49(+0.68%) |
Dec 30, 2021 | 72.60 | 72.66 | 72.14 | 72.19 | 7,217,305 | -0.23(-0.31%) |
Dec 29, 2021 | 72.16 | 72.59 | 72.04 | 72.42 | 8,370,344 | +0.33(+0.46%) |
Dec 28, 2021 | 71.60 | 72.16 | 71.60 | 72.09 | 7,729,024 | +0.41(+0.57%) |
Dec 27, 2021 | 70.98 | 71.68 | 70.98 | 71.68 | 7,790,561 | +0.75(+1.06%) |
Dec 23, 2021 | 70.94 | 71.17 | 70.82 | 70.93 | 8,581,864 | +0.16(+0.23%) |
Dec 22, 2021 | 70.30 | 70.80 | 70.02 | 70.77 | 8,116,292 | +0.44(+0.63%) |
Dec 21, 2021 | 70.42 | 70.47 | 69.91 | 70.33 | 12,594,521 | -0.09(-0.13%) |
Dec 20, 2021 | 69.86 | 70.45 | 69.84 | 70.42 | 14,975,214 | +0.02(+0.03%) |
Dec 17, 2021 | 71.37 | 71.73 | 70.36 | 70.40 | 25,433,662 | -1.23(-1.71%) |
Dec 16, 2021 | 71.06 | 71.88 | 71.05 | 71.63 | 15,485,964 | +0.51(+0.71%) |
Dec 15, 2021 | 70.42 | 71.20 | 70.39 | 71.12 | 22,727,450 | +0.71(+1.01%) |
Dec 14, 2021 | 70.22 | 70.52 | 69.95 | 70.41 | 17,142,066 | +0.05(+0.07%) |
Dec 13, 2021 | 69.43 | 70.58 | 69.33 | 70.36 | 17,643,274 | +0.91(+1.31%) |
Dec 10, 2021 | 68.70 | 69.50 | 68.58 | 69.45 | 11,632,600 | +1.15(+1.69%) |
Dec 09, 2021 | 68.11 | 68.55 | 67.82 | 68.30 | 9,201,284 | +0.19(+0.27%) |
Dec 08, 2021 | 68.22 | 68.52 | 67.53 | 68.11 | 15,477,935 | -0.22(-0.32%) |
Dec 07, 2021 | 68.29 | 68.67 | 68.16 | 68.33 | 14,067,336 | +0.15(+0.22%) |
Dec 06, 2021 | 67.48 | 68.43 | 67.47 | 68.18 | 19,786,674 | +1.18(+1.76%) |
Dec 03, 2021 | 66.54 | 67.10 | 66.35 | 67.00 | 24,427,004 | +0.82(+1.24%) |
Dec 02, 2021 | 65.71 | 66.60 | 65.71 | 66.18 | 19,977,308 | +0.69(+1.06%) |
Dec 01, 2021 | 66.25 | 66.80 | 65.46 | 65.48 | 24,458,916 | -0.32(-0.48%) |
Nov 30, 2021 | 67.11 | 67.17 | 65.66 | 65.80 | 25,328,162 | -1.73(-2.56%) |
Nov 29, 2021 | 67.44 | 67.80 | 67.10 | 67.53 | 14,577,517 | +0.17(+0.25%) |
Nov 26, 2021 | 67.77 | 68.08 | 67.12 | 67.37 | 12,514,502 | -0.86(-1.26%) |
Nov 24, 2021 | 68.34 | 68.44 | 67.92 | 68.23 | 10,209,880 | -0.21(-0.30%) |
Nov 23, 2021 | 67.99 | 68.55 | 67.88 | 68.43 | 14,319,843 | +0.45(+0.66%) |
Nov 22, 2021 | 67.53 | 68.45 | 67.46 | 67.98 | 14,340,978 | +0.53(+0.79%) |
Nov 19, 2021 | 67.84 | 67.86 | 67.41 | 67.45 | 12,737,186 | -0.24(-0.36%) |
Nov 18, 2021 | 67.76 | 67.68 | 67.37 | 67.69 | 12,037,991 | -0.24(-0.36%) |
Nov 17, 2021 | 68.02 | 68.15 | 67.82 | 67.94 | 11,125,250 | -0.15(-0.22%) |
Nov 16, 2021 | 68.47 | 68.70 | 68.06 | 68.09 | 7,003,461 | -0.43(-0.63%) |
Nov 15, 2021 | 68.31 | 68.59 | 68.18 | 68.52 | 6,816,491 | +0.33(+0.48%) |
Nov 12, 2021 | 68.33 | 68.51 | 68.08 | 68.19 | 7,979,335 | +0.00(+0.00%) |
Nov 11, 2021 | 68.28 | 68.32 | 68.03 | 68.19 | 6,750,056 | -0.05(-0.07%) |
Nov 10, 2021 | 68.10 | 68.24 | 12,124,477 | +0.21(+0.30%) | ||
Nov 09, 2021 | 67.82 | 68.10 | 67.59 | 68.03 | 14,450,063 | +0.23(+0.35%) |
Nov 08, 2021 | 68.37 | 68.41 | 67.48 | 67.80 | 13,687,396 | -0.54(-0.79%) |
Nov 05, 2021 | 68.21 | 68.45 | 68.08 | 68.34 | 10,606,205 | +0.39(+0.58%) |
Nov 04, 2021 | 67.64 | 68.01 | 67.46 | 67.95 | 12,499,773 | +0.07(+0.10%) |
Nov 03, 2021 | 67.26 | 67.88 | 67.22 | 67.88 | 11,185,224 | +0.63(+0.93%) |
Nov 02, 2021 | 66.84 | 67.40 | 66.65 | 67.25 | 10,620,688 | +0.45(+0.67%) |
Nov 01, 2021 | 66.84 | 66.95 | 66.57 | 66.80 | 7,513,538 | +0.10(+0.15%) |
Oct 29, 2021 | 66.60 | 66.96 | 66.53 | 66.70 | 8,658,061 | -0.07(-0.10%) |
Oct 28, 2021 | 66.55 | 66.80 | 66.44 | 66.77 | 9,209,681 | +0.23(+0.35%) |
Oct 27, 2021 | 67.27 | 67.32 | 66.50 | 66.53 | 11,039,899 | -0.39(-0.59%) |
Oct 26, 2021 | 66.70 | 67.09 | 66.93 | 9,406,027 | +0.23(+0.35%) | |
Oct 25, 2021 | 66.69 | 66.84 | 66.22 | 66.69 | 7,311,363 | -0.05(-0.07%) |
Oct 22, 2021 | 66.36 | 66.84 | 66.30 | 66.74 | 10,228,814 | +0.51(+0.78%) |
Oct 21, 2021 | 66.40 | 66.45 | 66.15 | 66.22 | 8,520,542 | -0.08(-0.13%) |
Oct 20, 2021 | 65.99 | 66.53 | 65.93 | 66.31 | 9,431,829 | +0.38(+0.58%) |
Oct 19, 2021 | 65.78 | 65.93 | 65.47 | 65.92 | 10,898,840 | +0.03(+0.04%) |
Oct 18, 2021 | 66.00 | 66.21 | 65.55 | 65.90 | 10,728,201 | -0.39(-0.59%) |
Oct 15, 2021 | 66.67 | 66.70 | 66.10 | 66.29 | 12,364,610 | -0.16(-0.24%) |
Oct 14, 2021 | 65.95 | 66.55 | 65.91 | 66.45 | 10,655,392 | +0.74(+1.13%) |
Oct 13, 2021 | 65.65 | 65.88 | 65.14 | 65.71 | 10,199,420 | +0.12(+0.19%) |
Oct 12, 2021 | 65.62 | 66.09 | 65.44 | 65.59 | 13,246,917 | +0.03(+0.04%) |
Oct 11, 2021 | 65.68 | 65.92 | 65.50 | 65.56 | 8,778,796 | -0.02(-0.03%) |
Oct 08, 2021 | 65.70 | 65.85 | 65.46 | 65.58 | 7,782,554 | -0.07(-0.11%) |
Oct 07, 2021 | 65.69 | 66.23 | 65.60 | 65.65 | 8,970,454 | +0.29(+0.44%) |
Oct 06, 2021 | 64.40 | 65.43 | 64.32 | 65.36 | 15,926,745 | +0.63(+0.97%) |
Oct 05, 2021 | 64.57 | 65.02 | 64.43 | 64.74 | 17,290,152 | +0.33(+0.51%) |
Oct 04, 2021 | 64.59 | 65.05 | 63.96 | 64.41 | 21,739,520 | -0.21(-0.32%) |
Oct 01, 2021 | 64.64 | 64.92 | 64.01 | 64.61 | 16,972,794 | +0.17(+0.26%) |
Sep 30, 2021 | 65.78 | 65.84 | 64.44 | 64.45 | 17,368,912 | -1.18(-1.80%) |
Sep 29, 2021 | 65.17 | 65.96 | 65.03 | 65.62 | 14,238,563 | +0.59(+0.91%) |
Sep 28, 2021 | 65.63 | 65.71 | 64.80 | 65.03 | 16,004,714 | -0.78(-1.18%) |
Sep 27, 2021 | 66.01 | 66.32 | 65.76 | 65.81 | 9,044,493 | -0.30(-0.45%) |
Sep 24, 2021 | 65.99 | 66.40 | 65.99 | 66.11 | 7,175,491 | +0.03(+0.04%) |
Sep 23, 2021 | 65.93 | 66.38 | 65.87 | 66.08 | 9,016,054 | +0.24(+0.37%) |
Sep 22, 2021 | 66.08 | 66.25 | 65.71 | 65.84 | 10,869,886 | +0.19(+0.29%) |
Sep 21, 2021 | 65.92 | 66.44 | 65.53 | 65.65 | 11,900,237 | -0.07(-0.11%) |
Sep 20, 2021 | 65.93 | 66.32 | 65.22 | 65.73 | 19,100,084 | -0.66(-1.00%) |
Sep 17, 2021 | 66.58 | 66.82 | 66.38 | 66.39 | 14,134,371 | -0.36(-0.54%) |
Sep 16, 2021 | 66.89 | 67.10 | 66.20 | 66.75 | 10,522,643 | -0.22(-0.33%) |
Sep 15, 2021 | 66.73 | 67.09 | 66.58 | 66.98 | 9,485,222 | +0.24(+0.36%) |
Sep 14, 2021 | 67.21 | 67.26 | 66.62 | 66.73 | 9,830,041 | -0.31(-0.46%) |
Sep 13, 2021 | 67.13 | 67.62 | 66.88 | 67.04 | 14,830,863 | +0.17(+0.25%) |
Sep 10, 2021 | 67.29 | 67.32 | 66.75 | 66.87 | 11,038,942 | -0.29(-0.43%) |
Sep 09, 2021 | 67.49 | 67.51 | 67.10 | 67.16 | 8,320,946 | -0.39(-0.58%) |
Sep 08, 2021 | 66.89 | 67.63 | 66.86 | 67.55 | 11,461,101 | +0.58(+0.86%) |
Sep 07, 2021 | 67.65 | 67.65 | 66.93 | 66.98 | 9,895,395 | -0.78(-1.15%) |
Sep 03, 2021 | 67.64 | 67.86 | 67.44 | 67.76 | 6,461,773 | -0.08(-0.12%) |
Sep 02, 2021 | 67.72 | 67.95 | 67.60 | 67.84 | 7,119,025 | +0.26(+0.39%) |
Sep 01, 2021 | 67.28 | 67.65 | 67.17 | 67.58 | 9,027,822 | +0.35(+0.53%) |
Aug 31, 2021 | 67.13 | 67.30 | 66.97 | 67.23 | 9,052,418 | +0.15(+0.22%) |
Aug 30, 2021 | 66.80 | 67.14 | 66.73 | 67.08 | 6,068,426 | +0.30(+0.45%) |
Aug 27, 2021 | 66.61 | 66.90 | 66.40 | 66.78 | 9,809,344 | +0.23(+0.35%) |
Aug 26, 2021 | 66.76 | 66.81 | 66.33 | 66.55 | 14,056,717 | -0.31(-0.46%) |
Aug 25, 2021 | 66.92 | 67.01 | 66.62 | 66.86 | 8,606,979 | -0.11(-0.17%) |
Aug 24, 2021 | 67.44 | 67.46 | 66.87 | 66.97 | 9,130,065 | -0.51(-0.76%) |
Aug 23, 2021 | 67.70 | 67.82 | 67.45 | 67.48 | 9,452,810 | -0.21(-0.32%) |
Aug 20, 2021 | 67.57 | 67.96 | 67.32 | 67.69 | 11,237,029 | +0.11(+0.17%) |
Aug 19, 2021 | 66.74 | 67.72 | 66.71 | 67.58 | 14,011,314 | +0.54(+0.80%) |
Aug 18, 2021 | 67.76 | 67.87 | 67.00 | 67.04 | 11,468,026 | -0.85(-1.25%) |
Aug 17, 2021 | 67.73 | 68.15 | 67.57 | 67.89 | 16,838,688 | +0.04(+0.05%) |
Aug 16, 2021 | 67.46 | 67.87 | 67.34 | 67.85 | 8,494,734 | +0.39(+0.58%) |
Aug 13, 2021 | 66.99 | 67.53 | 66.88 | 67.46 | 9,467,971 | +0.56(+0.83%) |
Aug 12, 2021 | 66.98 | 67.02 | 66.78 | 66.90 | 6,913,593 | -0.04(-0.06%) |
Aug 11, 2021 | 66.88 | 67.21 | 66.83 | 66.94 | 16,115,001 | +0.22(+0.33%) |
Aug 10, 2021 | 66.37 | 66.74 | 66.26 | 66.72 | 12,136,328 | +0.47(+0.72%) |
Aug 09, 2021 | 66.21 | 66.35 | 66.06 | 66.24 | 9,732,989 | +0.24(+0.37%) |
Aug 06, 2021 | 66.15 | 66.27 | 65.88 | 66.00 | 14,502,287 | +0.00(+0.00%) |
Aug 05, 2021 | 66.03 | 66.14 | 65.84 | 66.00 | 7,591,700 | +0.32(+0.48%) |
Aug 04, 2021 | 66.32 | 66.48 | 65.64 | 65.68 | 9,551,693 | -0.87(-1.30%) |
Aug 03, 2021 | 66.27 | 66.66 | 66.11 | 66.55 | 9,295,042 | +0.30(+0.45%) |
Aug 02, 2021 | 66.53 | 66.60 | 66.18 | 66.25 | 12,952,082 | -0.28(-0.42%) |
Jul 30, 2021 | 66.52 | 66.87 | 66.43 | 66.53 | 11,182,482 | +0.11(+0.17%) |
Jul 29, 2021 | 66.33 | 66.60 | 66.27 | 66.42 | 9,470,635 | +0.33(+0.49%) |
Jul 28, 2021 | 66.52 | 66.60 | 65.95 | 66.09 | 9,795,795 | -0.59(-0.88%) |
Jul 27, 2021 | 66.52 | 66.97 | 66.31 | 66.68 | 15,822,621 | +0.14(+0.21%) |
Jul 26, 2021 | 66.33 | 66.64 | 66.16 | 66.54 | 6,397,713 | +0.11(+0.17%) |
Jul 23, 2021 | 65.66 | 66.51 | 65.56 | 66.43 | 10,461,127 | +0.79(+1.20%) |
Jul 22, 2021 | 65.58 | 65.81 | 65.22 | 65.64 | 10,353,115 | -0.11(-0.17%) |
Jul 21, 2021 | 66.22 | 66.27 | 65.73 | 65.75 | 10,067,410 | -0.17(-0.25%) |
Jul 20, 2021 | 65.89 | 66.56 | 65.74 | 65.92 | 21,935,202 | +0.02(+0.03%) |
Jul 19, 2021 | 65.87 | 66.31 | 65.31 | 65.90 | 22,286,536 | -0.20(-0.30%) |
Jul 16, 2021 | 66.10 | 66.34 | 66.01 | 66.09 | 9,280,674 | +0.10(+0.16%) |
Jul 15, 2021 | 65.62 | 66.00 | 65.43 | 65.99 | 9,310,931 | +0.27(+0.41%) |
Jul 14, 2021 | 65.23 | 65.81 | 65.13 | 65.72 | 8,186,187 | +0.58(+0.89%) |
Jul 13, 2021 | 65.14 | 65.54 | 65.01 | 65.14 | 12,960,398 | -0.02(-0.03%) |
Jul 12, 2021 | 65.15 | 65.26 | 64.91 | 65.16 | 7,936,975 | -0.10(-0.16%) |
Jul 09, 2021 | 65.14 | 65.38 | 65.01 | 65.26 | 6,757,749 | +0.37(+0.57%) |
Jul 08, 2021 | 64.83 | 65.18 | 64.64 | 64.89 | 9,902,495 | -0.24(-0.37%) |
Jul 07, 2021 | 64.77 | 65.38 | 64.76 | 65.13 | 8,470,398 | +0.34(+0.53%) |
Jul 06, 2021 | 64.91 | 64.94 | 64.48 | 64.79 | 8,164,211 | -0.27(-0.41%) |
Jul 02, 2021 | 65.05 | 65.26 | 64.97 | 65.06 | 22,285,246 | +0.16(+0.24%) |
Jul 01, 2021 | 65.13 | 65.28 | 64.80 | 64.90 | 12,503,847 | -0.20(-0.30%) |
Jun 30, 2021 | 64.73 | 65.18 | 64.71 | 65.10 | 9,474,948 | +0.50(+0.78%) |
Jun 29, 2021 | 64.92 | 65.03 | 64.49 | 64.59 | 14,140,165 | -0.29(-0.44%) |
Jun 28, 2021 | 64.87 | 65.06 | 64.74 | 64.88 | 8,137,314 | +0.06(+0.09%) |
Jun 25, 2021 | 64.37 | 64.90 | 64.26 | 64.83 | 9,933,029 | +0.49(+0.77%) |
Jun 24, 2021 | 64.04 | 64.41 | 63.98 | 64.33 | 6,818,740 | +0.32(+0.49%) |
Jun 23, 2021 | 64.36 | 64.37 | 64.02 | 64.02 | 7,602,340 | -0.40(-0.62%) |
Jun 22, 2021 | 64.33 | 64.69 | 64.23 | 64.42 | 8,976,205 | +0.09(+0.14%) |
Jun 21, 2021 | 63.97 | 64.39 | 63.93 | 64.33 | 15,347,175 | +0.73(+1.15%) |
Jun 18, 2021 | 64.30 | 64.38 | 63.58 | 63.60 | 18,263,940 | -1.15(-1.77%) |
Jun 17, 2021 | 64.52 | 64.88 | 64.34 | 64.74 | 9,990,367 | +0.23(+0.36%) |
Jun 16, 2021 | 65.40 | 65.47 | 64.49 | 64.51 | 11,366,607 | -0.87(-1.33%) |
Jun 15, 2021 | 65.59 | 65.74 | 65.32 | 65.38 | 5,573,147 | -0.16(-0.24%) |
Jun 14, 2021 | 65.52 | 65.56 | 65.14 | 65.54 | 11,304,426 | -0.04(-0.06%) |
Jun 11, 2021 | 65.67 | 65.69 | 65.26 | 65.57 | 6,742,508 | +0.04(+0.06%) |
Jun 10, 2021 | 65.25 | 65.70 | 65.22 | 65.54 | 8,885,098 | +0.41(+0.62%) |
Jun 09, 2021 | 65.32 | 65.65 | 65.11 | 65.13 | 8,951,050 | -0.31(-0.48%) |
Jun 08, 2021 | 66.02 | 66.10 | 65.43 | 65.44 | 9,244,443 | -0.55(-0.84%) |
Jun 07, 2021 | 66.12 | 66.20 | 65.70 | 66.00 | 7,904,855 | -0.11(-0.17%) |
Jun 04, 2021 | 66.07 | 66.26 | 65.90 | 66.11 | 6,575,610 | +0.23(+0.35%) |
Jun 03, 2021 | 65.28 | 65.93 | 65.28 | 65.88 | 10,179,965 | +0.41(+0.62%) |
Jun 02, 2021 | 65.32 | 65.59 | 65.17 | 65.47 | 6,935,971 | +0.24(+0.37%) |
Jun 01, 2021 | 65.70 | 65.87 | 65.01 | 65.23 | 9,621,586 | -0.22(-0.34%) |
May 28, 2021 | 65.42 | 65.73 | 65.41 | 65.45 | 9,169,976 | +0.14(+0.21%) |
May 27, 2021 | 65.83 | 66.05 | 65.25 | 65.32 | 13,732,573 | -0.41(-0.62%) |
May 26, 2021 | 65.90 | 65.96 | 65.60 | 65.72 | 11,491,800 | -0.14(-0.21%) |
May 25, 2021 | 65.89 | 65.91 | 65.46 | 65.86 | 8,948,713 | +0.02(+0.03%) |
May 24, 2021 | 65.73 | 66.07 | 65.60 | 65.84 | 7,073,459 | +0.19(+0.30%) |
May 21, 2021 | 65.81 | 66.07 | 65.53 | 65.65 | 8,416,157 | +0.01(+0.01%) |
May 20, 2021 | 65.05 | 65.87 | 65.01 | 65.64 | 12,264,021 | +0.60(+0.92%) |
May 19, 2021 | 64.94 | 65.13 | 64.58 | 65.04 | 14,831,535 | -0.21(-0.33%) |
May 18, 2021 | 65.53 | 65.79 | 65.21 | 65.25 | 12,083,065 | -0.20(-0.31%) |
May 17, 2021 | 65.58 | 65.87 | 65.32 | 65.45 | 11,578,862 | -0.09(-0.14%) |
May 14, 2021 | 65.51 | 65.94 | 65.47 | 65.55 | 10,464,051 | +0.29(+0.44%) |
May 13, 2021 | 64.34 | 65.56 | 64.27 | 65.26 | 20,011,628 | +0.91(+1.41%) |
May 12, 2021 | 65.08 | 65.15 | 64.34 | 64.35 | 14,294,887 | -0.87(-1.33%) |
May 11, 2021 | 65.82 | 65.96 | 64.93 | 65.22 | 15,562,904 | -0.57(-0.87%) |
May 10, 2021 | 65.57 | 66.22 | 65.52 | 65.80 | 11,422,687 | +0.50(+0.76%) |
May 07, 2021 | 65.20 | 65.50 | 65.04 | 65.30 | 10,647,124 | +0.00(+0.00%) |
May 06, 2021 | 64.59 | 65.32 | 64.59 | 65.30 | 11,025,864 | +0.83(+1.29%) |
May 05, 2021 | 64.49 | 64.59 | 64.20 | 64.47 | 9,440,288 | -0.05(-0.07%) |
May 04, 2021 | 64.71 | 64.95 | 64.31 | 64.51 | 12,059,213 | -0.33(-0.51%) |