Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.95 | 37.24 | 36.33 | 36.35 | 13,735,050 | -0.58(-1.57%) |
Sep 29, 2021 | 37.14 | 37.34 | 36.87 | 36.93 | 9,133,450 | +0.14(+0.39%) |
Sep 28, 2021 | 37.57 | 37.64 | 36.57 | 36.79 | 14,761,700 | -1.20(-3.16%) |
Sep 27, 2021 | 38.59 | 38.73 | 37.68 | 37.99 | 12,443,850 | -0.75(-1.95%) |
Sep 24, 2021 | 38.90 | 39.00 | 38.40 | 38.74 | 6,810,350 | -0.14(-0.35%) |
Sep 23, 2021 | 38.86 | 39.17 | 38.74 | 38.88 | 10,254,400 | +0.18(+0.47%) |
Sep 22, 2021 | 38.05 | 38.80 | 38.00 | 38.70 | 11,197,850 | +0.75(+1.98%) |
Sep 21, 2021 | 37.91 | 38.13 | 37.46 | 37.95 | 17,025,500 | +0.26(+0.69%) |
Sep 20, 2021 | 37.68 | 38.00 | 37.19 | 37.69 | 19,345,450 | -0.49(-1.29%) |
Sep 17, 2021 | 38.75 | 38.75 | 37.98 | 38.18 | 23,513,450 | -0.18(-0.46%) |
Sep 16, 2021 | 38.00 | 38.43 | 37.78 | 38.36 | 17,864,050 | +0.76(+2.01%) |
Sep 15, 2021 | 37.16 | 37.71 | 36.80 | 37.60 | 15,081,400 | +0.41(+1.09%) |
Sep 14, 2021 | 37.51 | 37.51 | 36.99 | 37.20 | 10,448,050 | -0.15(-0.40%) |
Sep 13, 2021 | 38.02 | 38.06 | 37.04 | 37.34 | 14,642,000 | -0.68(-1.78%) |
Sep 10, 2021 | 38.53 | 38.53 | 37.99 | 38.02 | 10,346,050 | -0.17(-0.45%) |
Sep 09, 2021 | 38.20 | 38.62 | 38.13 | 38.19 | 10,941,100 | +0.08(+0.21%) |
Sep 08, 2021 | 38.28 | 38.41 | 37.81 | 38.11 | 13,072,850 | +0.22(+0.57%) |
Sep 07, 2021 | 38.33 | 38.48 | 37.85 | 37.90 | 15,698,500 | -0.50(-1.31%) |
Sep 03, 2021 | 37.94 | 38.44 | 37.80 | 38.40 | 7,835,800 | +0.34(+0.90%) |
Sep 02, 2021 | 38.16 | 38.16 | 37.89 | 38.06 | 7,280,700 | +0.09(+0.23%) |
Sep 01, 2021 | 38.16 | 38.23 | 37.85 | 37.97 | 9,502,400 | -0.10(-0.26%) |
Aug 31, 2021 | 38.50 | 38.50 | 37.92 | 38.07 | 15,692,800 | -0.25(-0.66%) |
Aug 30, 2021 | 38.38 | 38.65 | 38.22 | 38.32 | 8,233,650 | -0.06(-0.15%) |
Aug 27, 2021 | 38.35 | 38.60 | 38.20 | 38.38 | 8,940,450 | +0.25(+0.65%) |
Aug 26, 2021 | 38.40 | 38.49 | 37.98 | 38.13 | 8,456,200 | -0.36(-0.93%) |
Aug 25, 2021 | 38.64 | 38.82 | 38.41 | 38.49 | 8,282,150 | +0.08(+0.21%) |
Aug 24, 2021 | 38.33 | 38.55 | 38.22 | 38.41 | 6,489,950 | +0.17(+0.45%) |
Aug 23, 2021 | 37.94 | 38.74 | 37.89 | 38.24 | 9,641,650 | +0.41(+1.08%) |
Aug 20, 2021 | 37.56 | 37.95 | 37.43 | 37.83 | 6,238,700 | +0.42(+1.11%) |
Aug 19, 2021 | 36.80 | 37.49 | 36.80 | 37.41 | 6,476,550 | +0.39(+1.04%) |
Aug 18, 2021 | 37.42 | 37.54 | 37.00 | 37.03 | 5,333,250 | -0.36(-0.97%) |
Aug 17, 2021 | 37.43 | 37.53 | 37.10 | 37.39 | 7,543,500 | -0.16(-0.41%) |
Aug 16, 2021 | 37.56 | 37.68 | 37.24 | 37.55 | 7,213,300 | -0.21(-0.55%) |
Aug 13, 2021 | 37.57 | 37.82 | 37.41 | 37.76 | 4,648,450 | +0.21(+0.56%) |
Aug 12, 2021 | 37.06 | 37.68 | 37.06 | 37.55 | 6,344,900 | +0.42(+1.13%) |
Aug 11, 2021 | 37.32 | 37.54 | 37.07 | 37.13 | 6,890,650 | -0.21(-0.55%) |
Aug 10, 2021 | 37.64 | 37.70 | 37.23 | 37.34 | 10,557,950 | -0.17(-0.44%) |
Aug 09, 2021 | 37.80 | 37.87 | 37.44 | 37.50 | 7,952,400 | -0.24(-0.64%) |
Aug 06, 2021 | 37.82 | 38.02 | 37.70 | 37.74 | 6,789,600 | -0.26(-0.68%) |
Aug 05, 2021 | 38.26 | 38.26 | 37.54 | 38.00 | 10,771,650 | +0.02(+0.06%) |
Aug 04, 2021 | 37.73 | 38.12 | 37.53 | 37.98 | 13,392,600 | +0.29(+0.76%) |
Aug 03, 2021 | 37.45 | 37.77 | 37.09 | 37.69 | 12,158,800 | +0.40(+1.08%) |
Aug 02, 2021 | 37.54 | 37.56 | 37.11 | 37.29 | 10,235,650 | +0.02(+0.05%) |
Jul 30, 2021 | 36.81 | 37.34 | 36.67 | 37.27 | 13,086,100 | +0.35(+0.94%) |
Jul 29, 2021 | 36.33 | 37.06 | 36.33 | 36.92 | 10,522,950 | +0.60(+1.65%) |
Jul 28, 2021 | 36.53 | 36.68 | 35.97 | 36.33 | 13,080,800 | -0.38(-1.03%) |
Jul 27, 2021 | 36.14 | 36.83 | 35.92 | 36.70 | 13,013,050 | +0.56(+1.56%) |
Jul 26, 2021 | 36.56 | 36.80 | 36.07 | 36.14 | 15,695,200 | -0.48(-1.31%) |
Jul 23, 2021 | 36.18 | 36.67 | 35.68 | 36.62 | 21,327,550 | +0.65(+1.81%) |
Jul 22, 2021 | 34.95 | 36.13 | 34.82 | 35.97 | 28,456,800 | +0.85(+2.42%) |
Jul 21, 2021 | 33.14 | 35.57 | 33.14 | 35.12 | 70,043,552 | +3.63(+11.54%) |
Jul 20, 2021 | 31.43 | 31.74 | 31.13 | 31.49 | 21,498,500 | +0.46(+1.50%) |
Jul 19, 2021 | 30.61 | 31.06 | 30.50 | 31.02 | 12,660,650 | -0.19(-0.60%) |
Jul 16, 2021 | 31.80 | 31.85 | 31.17 | 31.21 | 11,684,150 | -0.43(-1.35%) |
Jul 15, 2021 | 32.31 | 32.45 | 31.40 | 31.64 | 12,740,950 | -0.76(-2.35%) |
Jul 14, 2021 | 32.27 | 32.46 | 32.04 | 32.40 | 11,402,250 | +0.25(+0.79%) |
Jul 13, 2021 | 32.28 | 32.53 | 32.13 | 32.15 | 10,345,850 | -0.17(-0.51%) |
Jul 12, 2021 | 31.78 | 32.36 | 31.78 | 32.31 | 13,065,800 | +0.47(+1.46%) |
Jul 09, 2021 | 31.50 | 31.93 | 31.47 | 31.84 | 9,828,000 | +0.32(+1.03%) |
Jul 08, 2021 | 31.16 | 31.79 | 30.95 | 31.52 | 15,025,050 | -0.16(-0.50%) |
Jul 07, 2021 | 31.42 | 31.95 | 31.38 | 31.68 | 10,915,800 | +0.35(+1.12%) |
Jul 06, 2021 | 31.42 | 31.44 | 31.17 | 31.33 | 11,033,050 | +0.00(+0.00%) |
Jul 02, 2021 | 31.00 | 31.44 | 30.94 | 31.33 | 11,289,200 | +0.56(+1.83%) |
Jul 01, 2021 | 30.88 | 30.93 | 30.50 | 30.76 | 16,144,050 | -0.24(-0.78%) |
Jun 30, 2021 | 30.70 | 31.12 | 30.63 | 31.01 | 19,129,600 | +0.32(+1.05%) |
Jun 29, 2021 | 30.16 | 30.74 | 30.06 | 30.69 | 13,401,650 | +0.53(+1.76%) |
Jun 28, 2021 | 30.38 | 30.60 | 29.85 | 30.16 | 14,038,100 | -0.22(-0.72%) |
Jun 25, 2021 | 29.87 | 30.42 | 29.77 | 30.38 | 26,936,100 | +0.59(+1.98%) |
Jun 24, 2021 | 29.35 | 29.81 | 29.24 | 29.78 | 16,085,450 | +0.68(+2.33%) |
Jun 23, 2021 | 28.84 | 29.16 | 28.84 | 29.11 | 9,446,950 | +0.15(+0.53%) |
Jun 22, 2021 | 28.52 | 29.02 | 28.41 | 28.95 | 13,949,250 | +0.42(+1.47%) |
Jun 21, 2021 | 27.80 | 28.64 | 27.70 | 28.53 | 16,466,400 | +0.54(+1.93%) |
Jun 18, 2021 | 27.60 | 28.11 | 27.60 | 27.99 | 17,603,050 | +0.11(+0.39%) |
Jun 17, 2021 | 27.60 | 28.19 | 27.59 | 27.88 | 16,593,950 | +0.22(+0.78%) |
Jun 16, 2021 | 27.54 | 27.69 | 27.10 | 27.67 | 13,636,650 | +0.25(+0.93%) |
Jun 15, 2021 | 27.74 | 27.84 | 27.14 | 27.41 | 15,854,150 | -0.41(-1.49%) |
Jun 14, 2021 | 27.92 | 28.15 | 27.62 | 27.83 | 21,003,300 | +0.49(+1.79%) |
Jun 11, 2021 | 26.90 | 27.36 | 26.89 | 27.34 | 14,389,400 | +0.44(+1.64%) |
Jun 10, 2021 | 26.72 | 26.89 | 26.45 | 26.89 | 10,191,750 | +0.32(+1.21%) |
Jun 09, 2021 | 26.88 | 26.89 | 26.53 | 26.57 | 9,685,650 | -0.16(-0.60%) |
Jun 08, 2021 | 26.72 | 27.06 | 26.58 | 26.73 | 20,212,950 | +0.27(+1.01%) |
Jun 07, 2021 | 26.48 | 26.77 | 26.42 | 26.47 | 10,001,150 | -0.06(-0.23%) |
Jun 04, 2021 | 26.77 | 27.03 | 26.48 | 26.53 | 14,189,100 | -0.13(-0.50%) |
Jun 03, 2021 | 27.12 | 27.25 | 26.61 | 26.66 | 14,870,150 | -0.59(-2.15%) |
Jun 02, 2021 | 27.08 | 27.29 | 27.05 | 27.25 | 18,580,250 | +0.03(+0.09%) |
Jun 01, 2021 | 27.46 | 27.57 | 26.84 | 27.22 | 17,491,900 | -0.22(-0.79%) |
May 28, 2021 | 27.32 | 27.64 | 27.15 | 27.44 | 12,708,100 | +0.13(+0.47%) |
May 27, 2021 | 27.08 | 27.49 | 26.89 | 27.31 | 15,358,050 | +0.40(+1.47%) |
May 26, 2021 | 27.11 | 27.46 | 26.86 | 26.92 | 14,499,150 | -0.01(-0.02%) |
May 25, 2021 | 27.03 | 27.13 | 26.69 | 26.92 | 11,671,600 | +0.08(+0.28%) |
May 24, 2021 | 26.78 | 27.16 | 26.68 | 26.85 | 12,219,050 | +0.25(+0.93%) |
May 21, 2021 | 26.97 | 27.11 | 26.56 | 26.60 | 12,176,050 | -0.24(-0.88%) |
May 20, 2021 | 26.76 | 27.06 | 26.72 | 26.84 | 18,300,200 | +0.69(+2.65%) |
May 19, 2021 | 26.18 | 26.34 | 25.90 | 26.14 | 13,761,050 | -0.35(-1.31%) |
May 18, 2021 | 26.80 | 26.95 | 26.28 | 26.49 | 12,360,900 | -0.14(-0.53%) |
May 17, 2021 | 26.96 | 27.08 | 26.43 | 26.63 | 11,402,200 | -0.49(-1.82%) |
May 14, 2021 | 26.68 | 27.28 | 26.60 | 27.12 | 10,577,500 | +0.67(+2.53%) |
May 13, 2021 | 27.01 | 27.16 | 26.40 | 26.45 | 12,455,100 | -0.39(-1.44%) |
May 12, 2021 | 27.61 | 27.70 | 26.76 | 26.84 | 14,301,550 | -1.02(-3.68%) |
May 11, 2021 | 27.49 | 28.02 | 27.20 | 27.86 | 17,664,700 | +0.03(+0.10%) |
May 10, 2021 | 28.10 | 28.20 | 27.81 | 27.84 | 11,784,350 | -0.68(-2.40%) |
May 07, 2021 | 28.46 | 28.82 | 28.42 | 28.52 | 9,415,450 | +0.29(+1.04%) |
May 06, 2021 | 28.51 | 28.56 | 27.84 | 28.23 | 14,374,700 | -0.30(-1.06%) |
May 05, 2021 | 28.64 | 29.22 | 28.41 | 28.53 | 9,815,400 | -0.47(-1.62%) |
May 04, 2021 | 29.32 | 29.32 | 28.65 | 29.00 | 12,484,150 | -0.42(-1.43%) |
May 03, 2021 | 30.00 | 30.00 | 29.40 | 29.42 | 10,626,400 | -0.42(-1.41%) |
Apr 30, 2021 | 29.60 | 30.03 | 29.58 | 29.84 | 13,155,000 | +0.16(+0.53%) |
Apr 29, 2021 | 29.42 | 29.79 | 29.18 | 29.68 | 10,882,050 | +0.16(+0.54%) |
Apr 28, 2021 | 29.55 | 29.64 | 29.20 | 29.52 | 10,569,050 | +0.15(+0.50%) |
Apr 27, 2021 | 29.59 | 29.89 | 29.31 | 29.38 | 11,423,800 | -0.04(-0.13%) |
Apr 26, 2021 | 29.37 | 29.51 | 29.07 | 29.42 | 16,772,250 | +0.05(+0.15%) |
Apr 23, 2021 | 29.64 | 29.70 | 29.22 | 29.37 | 18,740,000 | -0.23(-0.78%) |
Apr 22, 2021 | 30.55 | 30.78 | 29.28 | 29.60 | 33,518,950 | -0.55(-1.83%) |
Apr 21, 2021 | 30.66 | 30.72 | 29.94 | 30.15 | 25,301,100 | -0.49(-1.60%) |
Apr 20, 2021 | 31.10 | 31.10 | 30.26 | 30.64 | 11,797,750 | -0.36(-1.16%) |
Apr 19, 2021 | 30.52 | 31.22 | 30.47 | 31.00 | 17,046,050 | +0.30(+0.98%) |
Apr 16, 2021 | 31.00 | 31.18 | 30.54 | 30.70 | 9,355,000 | -0.15(-0.48%) |
Apr 15, 2021 | 30.54 | 30.85 | 30.40 | 30.85 | 11,585,250 | +0.51(+1.70%) |
Apr 14, 2021 | 30.72 | 30.88 | 30.21 | 30.33 | 11,132,500 | -0.42(-1.37%) |
Apr 13, 2021 | 31.00 | 31.19 | 30.36 | 30.75 | 11,779,450 | -0.04(-0.11%) |
Apr 12, 2021 | 31.11 | 31.59 | 30.58 | 30.79 | 15,064,250 | +0.16(+0.53%) |
Apr 09, 2021 | 30.37 | 30.68 | 30.07 | 30.63 | 11,240,000 | +0.15(+0.48%) |
Apr 08, 2021 | 30.30 | 30.60 | 30.02 | 30.48 | 11,486,000 | +0.48(+1.60%) |
Apr 07, 2021 | 30.07 | 30.93 | 29.88 | 30.00 | 26,166,950 | +0.25(+0.84%) |
Apr 06, 2021 | 29.18 | 29.98 | 29.14 | 29.75 | 12,519,400 | +0.71(+2.44%) |
Apr 05, 2021 | 29.12 | 29.20 | 28.84 | 29.04 | 8,563,750 | +0.27(+0.95%) |
Apr 01, 2021 | 28.76 | 29.09 | 28.65 | 28.77 | 10,100,000 | +0.35(+1.24%) |
Mar 31, 2021 | 28.42 | 28.82 | 28.31 | 28.42 | 17,883,100 | +0.29(+1.03%) |
Mar 30, 2021 | 28.24 | 28.55 | 28.03 | 28.13 | 10,732,600 | -0.37(-1.28%) |
Mar 29, 2021 | 28.70 | 28.99 | 28.34 | 28.49 | 9,254,100 | -0.42(-1.44%) |
Mar 26, 2021 | 28.73 | 28.95 | 28.15 | 28.91 | 13,830,000 | +0.27(+0.95%) |
Mar 25, 2021 | 28.29 | 28.73 | 28.14 | 28.64 | 14,128,300 | +0.18(+0.62%) |
Mar 24, 2021 | 29.16 | 29.18 | 28.40 | 28.46 | 10,001,650 | -0.57(-1.95%) |
Mar 23, 2021 | 28.89 | 29.50 | 28.89 | 29.03 | 11,918,550 | +0.14(+0.48%) |
Mar 22, 2021 | 28.75 | 29.21 | 28.58 | 28.89 | 11,691,150 | +0.46(+1.63%) |
Mar 19, 2021 | 28.76 | 28.87 | 28.39 | 28.42 | 18,045,000 | -0.16(-0.57%) |
Mar 18, 2021 | 29.20 | 29.32 | 28.51 | 28.59 | 12,801,650 | -0.98(-3.33%) |
Mar 17, 2021 | 29.40 | 29.65 | 28.91 | 29.57 | 11,038,650 | -0.08(-0.28%) |
Mar 16, 2021 | 29.56 | 30.22 | 29.46 | 29.65 | 10,597,200 | -0.06(-0.20%) |
Mar 15, 2021 | 29.14 | 29.83 | 28.98 | 29.71 | 9,954,050 | +0.65(+2.23%) |
Mar 12, 2021 | 28.98 | 29.17 | 28.64 | 29.06 | 10,490,000 | -0.18(-0.60%) |
Mar 11, 2021 | 28.80 | 29.37 | 28.73 | 29.24 | 16,373,400 | +0.91(+3.20%) |
Mar 10, 2021 | 28.80 | 29.07 | 28.09 | 28.33 | 14,492,150 | -0.22(-0.77%) |
Mar 09, 2021 | 27.46 | 28.68 | 27.40 | 28.55 | 26,458,750 | +1.85(+6.94%) |
Mar 08, 2021 | 26.64 | 27.24 | 26.12 | 26.70 | 16,679,950 | +0.05(+0.20%) |
Mar 05, 2021 | 27.18 | 27.18 | 25.13 | 26.65 | 26,765,000 | -0.38(-1.39%) |
Mar 04, 2021 | 28.05 | 28.17 | 26.45 | 27.02 | 25,350,850 | -1.14(-4.05%) |
Mar 03, 2021 | 29.34 | 29.55 | 28.11 | 28.16 | 14,867,400 | -1.35(-4.56%) |
Mar 02, 2021 | 29.87 | 30.12 | 29.45 | 29.51 | 12,898,400 | -0.19(-0.63%) |
Mar 01, 2021 | 28.90 | 29.80 | 28.90 | 29.70 | 14,057,500 | +0.86(+2.98%) |
Feb 26, 2021 | 28.59 | 29.20 | 28.24 | 28.84 | 22,175,000 | +0.63(+2.22%) |
Feb 25, 2021 | 28.93 | 28.96 | 27.91 | 28.21 | 11,786,650 | -0.77(-2.64%) |
Feb 24, 2021 | 28.35 | 29.02 | 27.98 | 28.98 | 13,207,300 | +0.66(+2.32%) |
Feb 23, 2021 | 28.22 | 28.46 | 27.00 | 28.32 | 18,814,850 | -0.29(-1.00%) |
Feb 22, 2021 | 29.15 | 29.20 | 28.58 | 28.61 | 14,630,450 | -0.85(-2.89%) |
Feb 19, 2021 | 29.37 | 29.68 | 29.14 | 29.46 | 12,200,000 | +0.34(+1.15%) |
Feb 18, 2021 | 28.96 | 29.32 | 28.88 | 29.13 | 8,711,050 | -0.06(-0.22%) |
Feb 17, 2021 | 29.53 | 29.55 | 28.86 | 29.19 | 13,270,700 | -0.49(-1.65%) |
Feb 16, 2021 | 30.62 | 30.62 | 29.53 | 29.68 | 15,964,600 | -0.87(-2.86%) |
Feb 12, 2021 | 30.80 | 30.87 | 30.44 | 30.55 | 6,965,000 | -0.31(-1.00%) |
Feb 11, 2021 | 30.88 | 30.97 | 30.64 | 30.86 | 8,414,650 | -0.03(-0.10%) |
Feb 10, 2021 | 31.18 | 31.22 | 30.50 | 30.89 | 11,444,900 | -0.12(-0.38%) |
Feb 09, 2021 | 30.14 | 31.30 | 30.02 | 31.01 | 19,206,750 | +0.93(+3.09%) |
Feb 08, 2021 | 30.16 | 30.24 | 29.83 | 30.08 | 10,437,400 | -0.06(-0.19%) |
Feb 05, 2021 | 29.74 | 30.27 | 29.54 | 30.14 | 15,695,000 | +0.55(+1.85%) |
Feb 04, 2021 | 30.07 | 30.21 | 29.48 | 29.59 | 17,479,500 | -0.41(-1.36%) |
Feb 03, 2021 | 29.90 | 30.59 | 29.23 | 30.00 | 32,426,850 | -0.46(-1.51%) |
Feb 02, 2021 | 30.50 | 31.07 | 30.43 | 30.46 | 22,087,450 | +0.28(+0.93%) |
Feb 01, 2021 | 29.90 | 30.33 | 29.59 | 30.18 | 12,755,800 | +0.58(+1.96%) |
Jan 29, 2021 | 29.49 | 30.05 | 29.42 | 29.60 | 11,575,000 | -0.01(-0.04%) |
Jan 28, 2021 | 29.42 | 30.03 | 29.32 | 29.61 | 11,726,300 | +0.28(+0.97%) |
Jan 27, 2021 | 29.60 | 29.96 | 29.20 | 29.33 | 13,831,700 | -0.46(-1.54%) |
Jan 26, 2021 | 29.88 | 29.94 | 29.63 | 29.79 | 6,432,500 | +0.06(+0.20%) |
Jan 25, 2021 | 30.01 | 30.20 | 29.37 | 29.73 | 9,888,150 | -0.16(-0.53%) |
Jan 22, 2021 | 29.85 | 30.15 | 29.68 | 29.88 | 11,420,000 | -0.19(-0.63%) |
Jan 21, 2021 | 29.54 | 30.17 | 29.53 | 30.07 | 14,916,200 | +0.46(+1.56%) |
Jan 20, 2021 | 28.88 | 29.67 | 28.75 | 29.61 | 14,777,500 | +1.02(+3.58%) |
Jan 19, 2021 | 28.40 | 28.66 | 27.84 | 28.59 | 11,135,500 | +0.47(+1.69%) |
Jan 15, 2021 | 28.10 | 28.36 | 27.98 | 28.11 | 10,430,000 | -0.12(-0.43%) |
Jan 14, 2021 | 28.37 | 29.07 | 27.95 | 28.24 | 21,329,050 | +0.34(+1.20%) |
Jan 13, 2021 | 28.09 | 28.15 | 27.69 | 27.90 | 9,332,450 | -0.13(-0.47%) |
Jan 12, 2021 | 28.20 | 28.29 | 27.77 | 28.03 | 10,563,750 | -0.02(-0.07%) |
Jan 11, 2021 | 27.83 | 28.43 | 27.78 | 28.05 | 11,356,600 | +0.00(+0.01%) |
Jan 08, 2021 | 27.58 | 28.21 | 27.50 | 28.05 | 18,445,000 | +0.69(+2.51%) |
Jan 07, 2021 | 27.02 | 27.57 | 26.97 | 27.36 | 11,835,550 | +0.49(+1.84%) |
Jan 06, 2021 | 26.71 | 27.15 | 26.70 | 26.87 | 11,689,000 | -0.23(-0.86%) |
Jan 05, 2021 | 26.38 | 27.16 | 26.34 | 27.10 | 14,755,700 | +0.72(+2.73%) |
Jan 04, 2021 | 27.73 | 27.80 | 26.25 | 26.38 | 25,699,150 | -1.35(-4.87%) |
Dec 31, 2020 | 27.73 | 27.73 | 27.73 | 9,165,450 | +0.25(+0.91%) | |
Dec 30, 2020 | 27.90 | 27.96 | 27.47 | 27.48 | 9,165,450 | -0.36(-1.30%) |
Dec 29, 2020 | 28.05 | 28.16 | 27.55 | 27.84 | 9,119,850 | -0.19(-0.66%) |
Dec 28, 2020 | 28.46 | 28.46 | 28.02 | 28.03 | 8,720,200 | -0.22(-0.78%) |
Dec 24, 2020 | 28.22 | 28.37 | 28.14 | 28.25 | 5,065,000 | +0.03(+0.11%) |
Dec 23, 2020 | 28.69 | 28.71 | 28.12 | 28.22 | 9,995,400 | -0.31(-1.07%) |
Dec 22, 2020 | 28.36 | 28.60 | 27.95 | 28.53 | 16,371,850 | +0.17(+0.59%) |
Dec 21, 2020 | 28.00 | 28.48 | 27.82 | 28.36 | 14,987,500 | -0.01(-0.04%) |
Dec 18, 2020 | 28.36 | 28.50 | 28.22 | 28.37 | 21,920,000 | +0.18(+0.63%) |
Dec 17, 2020 | 28.15 | 28.43 | 27.72 | 28.19 | 18,810,000 | +0.18(+0.65%) |
Dec 16, 2020 | 27.60 | 28.44 | 27.51 | 28.01 | 34,909,052 | +1.08(+4.02%) |
Dec 15, 2020 | 26.40 | 27.09 | 26.37 | 26.93 | 19,735,900 | +0.74(+2.82%) |
Dec 14, 2020 | 26.17 | 26.26 | 25.94 | 26.19 | 11,868,500 | +0.19(+0.73%) |
Dec 11, 2020 | 26.34 | 26.41 | 25.99 | 26.00 | 9,110,000 | -0.34(-1.31%) |
Dec 10, 2020 | 26.08 | 26.52 | 26.00 | 26.34 | 8,272,600 | +0.07(+0.25%) |
Dec 09, 2020 | 27.00 | 27.17 | 26.15 | 26.28 | 11,552,650 | -0.64(-2.38%) |
Dec 08, 2020 | 26.79 | 26.98 | 26.44 | 26.92 | 12,905,450 | -0.02(-0.08%) |
Dec 07, 2020 | 26.67 | 27.04 | 26.54 | 26.94 | 12,406,800 | +0.25(+0.94%) |
Dec 04, 2020 | 26.22 | 26.75 | 26.15 | 26.69 | 10,780,000 | +0.52(+1.98%) |
Dec 03, 2020 | 26.02 | 26.45 | 26.02 | 26.18 | 10,490,250 | +0.24(+0.91%) |
Dec 02, 2020 | 26.29 | 26.34 | 25.74 | 25.94 | 11,027,650 | -0.48(-1.82%) |
Dec 01, 2020 | 25.80 | 26.48 | 25.50 | 26.42 | 16,769,350 | +0.63(+2.45%) |
Nov 30, 2020 | 25.95 | 25.95 | 25.30 | 25.79 | 13,400,250 | -0.17(-0.64%) |
Nov 27, 2020 | 25.54 | 25.99 | 25.43 | 25.96 | 7,725,000 | +0.42(+1.65%) |
Nov 25, 2020 | 25.38 | 25.62 | 25.31 | 25.53 | 9,475,000 | +0.28(+1.10%) |
Nov 24, 2020 | 25.71 | 25.80 | 25.22 | 25.26 | 17,656,400 | -0.36(-1.42%) |
Nov 23, 2020 | 25.92 | 25.92 | 25.44 | 25.62 | 13,232,400 | -0.23(-0.90%) |
Nov 20, 2020 | 26.15 | 26.17 | 25.76 | 25.85 | 10,140,000 | -0.36(-1.37%) |
Nov 19, 2020 | 25.78 | 26.30 | 25.70 | 26.21 | 12,089,700 | +0.29(+1.12%) |
Nov 18, 2020 | 25.31 | 26.03 | 25.26 | 25.92 | 15,139,800 | +0.55(+2.17%) |
Nov 17, 2020 | 25.37 | 25.45 | 25.14 | 25.37 | 8,015,350 | +0.16(+0.62%) |
Nov 16, 2020 | 25.16 | 25.39 | 24.83 | 25.21 | 12,144,950 | +0.18(+0.74%) |
Nov 13, 2020 | 25.38 | 25.56 | 24.93 | 25.03 | 12,300,000 | -0.16(-0.62%) |
Nov 12, 2020 | 26.00 | 26.26 | 25.13 | 25.19 | 16,135,100 | -0.89(-3.43%) |
Nov 11, 2020 | 25.21 | 26.40 | 25.16 | 26.08 | 17,535,150 | +1.22(+4.90%) |
Nov 10, 2020 | 25.44 | 25.61 | 24.40 | 24.86 | 27,631,400 | -0.70(-2.74%) |
Nov 09, 2020 | 26.50 | 26.92 | 25.48 | 25.56 | 25,144,850 | -0.96(-3.62%) |
Nov 06, 2020 | 26.10 | 26.63 | 25.99 | 26.52 | 13,450,000 | +0.32(+1.21%) |
Nov 05, 2020 | 26.19 | 26.25 | 25.68 | 26.21 | 14,943,950 | +0.66(+2.58%) |
Nov 04, 2020 | 24.76 | 25.98 | 24.70 | 25.55 | 27,970,300 | +1.36(+5.61%) |
Nov 03, 2020 | 23.97 | 24.33 | 23.76 | 24.19 | 16,122,050 | +0.42(+1.77%) |
Nov 02, 2020 | 24.20 | 24.20 | 23.45 | 23.77 | 18,437,250 | -0.26(-1.08%) |
Oct 30, 2020 | 24.75 | 24.90 | 23.83 | 24.03 | 24,570,000 | -0.83(-3.32%) |
Oct 29, 2020 | 25.06 | 25.29 | 24.78 | 24.86 | 14,219,400 | -0.21(-0.86%) |
Oct 28, 2020 | 25.84 | 25.91 | 25.02 | 25.07 | 23,964,950 | -1.13(-4.32%) |
Oct 27, 2020 | 26.21 | 26.28 | 25.93 | 26.20 | 14,911,200 | -0.04(-0.14%) |
Oct 26, 2020 | 26.46 | 26.53 | 25.70 | 26.24 | 27,204,400 | -0.54(-2.02%) |
Oct 23, 2020 | 26.00 | 26.97 | 25.92 | 26.78 | 38,155,000 | +0.78(+2.98%) |
Oct 22, 2020 | 25.84 | 26.28 | 25.08 | 26.01 | 64,909,500 | -1.33(-4.86%) |
Oct 21, 2020 | 26.88 | 27.33 | 26.76 | 27.33 | 39,310,952 | +0.36(+1.35%) |
Oct 20, 2020 | 26.90 | 27.29 | 26.76 | 26.97 | 16,519,500 | +0.26(+0.96%) |
Oct 19, 2020 | 26.90 | 27.15 | 26.56 | 26.71 | 15,994,700 | -0.08(-0.31%) |
Oct 16, 2020 | 26.98 | 27.14 | 26.71 | 26.79 | 14,875,000 | -0.07(-0.27%) |
Oct 15, 2020 | 26.12 | 26.90 | 26.10 | 26.86 | 13,106,450 | +0.44(+1.66%) |
Oct 14, 2020 | 26.60 | 26.84 | 26.30 | 26.43 | 14,237,450 | -0.08(-0.29%) |
Oct 13, 2020 | 25.65 | 26.60 | 25.44 | 26.50 | 20,020,550 | +0.93(+3.62%) |
Oct 12, 2020 | 25.82 | 25.84 | 25.51 | 25.58 | 10,239,950 | -0.06(-0.24%) |
Oct 09, 2020 | 25.75 | 25.84 | 25.54 | 25.64 | 12,200,000 | +0.00(+0.02%) |
Oct 08, 2020 | 25.76 | 25.76 | 25.20 | 25.64 | 12,075,100 | +0.06(+0.24%) |
Oct 07, 2020 | 25.45 | 25.91 | 25.32 | 25.57 | 12,064,500 | +0.45(+1.77%) |
Oct 06, 2020 | 25.05 | 25.84 | 24.96 | 25.13 | 23,480,450 | +0.07(+0.27%) |
Oct 05, 2020 | 25.16 | 25.28 | 24.84 | 25.06 | 10,014,000 | -0.04(-0.14%) |
Oct 02, 2020 | 24.29 | 25.31 | 24.28 | 25.10 | 14,085,000 | +0.34(+1.36%) |