Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.01 | 69.27 | 68.29 | 68.36 | 34,103,916 | -1.15(-1.66%) |
Mar 30, 2022 | 69.55 | 69.79 | 69.25 | 69.51 | 24,209,688 | -0.29(-0.41%) |
Mar 29, 2022 | 69.83 | 70.02 | 69.19 | 69.80 | 27,720,216 | +1.51(+2.22%) |
Mar 28, 2022 | 68.07 | 68.33 | 67.76 | 68.29 | 26,732,104 | -0.22(-0.33%) |
Mar 25, 2022 | 68.42 | 68.60 | 68.04 | 68.51 | 19,779,624 | +0.04(+0.05%) |
Mar 24, 2022 | 68.07 | 68.47 | 67.95 | 68.47 | 23,858,342 | +0.63(+0.93%) |
Mar 23, 2022 | 67.97 | 68.28 | 67.83 | 67.84 | 24,089,986 | -0.89(-1.30%) |
Mar 22, 2022 | 68.51 | 68.86 | 68.46 | 68.73 | 23,514,036 | +0.64(+0.94%) |
Mar 21, 2022 | 68.33 | 68.47 | 67.74 | 68.09 | 32,282,806 | -0.43(-0.62%) |
Mar 18, 2022 | 67.29 | 68.58 | 67.17 | 68.52 | 39,494,396 | +0.66(+0.97%) |
Mar 17, 2022 | 67.01 | 68.00 | 66.95 | 67.86 | 37,708,868 | +0.57(+0.84%) |
Mar 16, 2022 | 66.32 | 67.34 | 65.74 | 67.29 | 48,256,800 | +2.33(+3.59%) |
Mar 15, 2022 | 64.69 | 65.11 | 64.38 | 64.96 | 39,792,920 | +0.61(+0.95%) |
Mar 14, 2022 | 64.73 | 65.18 | 64.22 | 64.35 | 34,503,372 | +0.59(+0.92%) |
Mar 11, 2022 | 64.98 | 65.07 | 63.67 | 63.77 | 34,861,364 | -0.70(-1.08%) |
Mar 10, 2022 | 64.32 | 64.08 | 64.46 | 36,392,368 | -0.78(-1.20%) | |
Mar 09, 2022 | 64.59 | 65.68 | 64.23 | 65.24 | 59,875,520 | +2.62(+4.18%) |
Mar 08, 2022 | 62.69 | 63.85 | 61.81 | 62.62 | 61,143,244 | +0.54(+0.87%) |
Mar 07, 2022 | 63.71 | 63.81 | 61.81 | 62.08 | 59,750,272 | -2.03(-3.17%) |
Mar 04, 2022 | 64.19 | 64.35 | 63.56 | 64.12 | 58,657,508 | -1.91(-2.90%) |
Mar 03, 2022 | 67.08 | 67.13 | 65.84 | 66.03 | 47,785,908 | -1.33(-1.97%) |
Mar 02, 2022 | 67.00 | 67.55 | 66.76 | 67.36 | 47,269,572 | +0.84(+1.26%) |
Mar 01, 2022 | 67.72 | 67.92 | 66.16 | 66.52 | 52,757,952 | -1.49(-2.19%) |
Feb 28, 2022 | 67.91 | 68.88 | 67.69 | 68.01 | 54,746,348 | -1.32(-1.90%) |
Feb 25, 2022 | 68.23 | 69.36 | 68.44 | 69.33 | 51,861,992 | +1.69(+2.50%) |
Feb 24, 2022 | 66.05 | 67.68 | 65.93 | 67.64 | 77,563,736 | -0.92(-1.34%) |
Feb 23, 2022 | 69.82 | 69.83 | 68.42 | 68.56 | 42,818,604 | -0.57(-0.82%) |
Feb 22, 2022 | 69.31 | 69.71 | 68.67 | 69.12 | 35,492,628 | -0.82(-1.17%) |
Feb 18, 2022 | 69.94 | 0 | -0.30(-0.42%) | |||
Feb 17, 2022 | 70.86 | 70.90 | 70.21 | 70.24 | 37,459,356 | -1.15(-1.61%) |
Feb 16, 2022 | 70.84 | 71.54 | 70.81 | 71.39 | 24,263,026 | +0.27(+0.38%) |
Feb 15, 2022 | 70.67 | 71.16 | 70.59 | 71.12 | 32,538,944 | +1.28(+1.84%) |
Feb 14, 2022 | 70.01 | 70.08 | 69.36 | 69.84 | 48,830,568 | -0.46(-0.65%) |
Feb 11, 2022 | 71.34 | 71.62 | 70.09 | 70.29 | 56,445,616 | -1.08(-1.51%) |
Feb 10, 2022 | 71.26 | 72.36 | 71.22 | 71.37 | 29,444,718 | -0.92(-1.27%) |
Feb 09, 2022 | 72.13 | 72.31 | 72.00 | 72.29 | 28,913,808 | +1.15(+1.62%) |
Feb 08, 2022 | 70.77 | 71.24 | 70.59 | 71.14 | 29,140,450 | +0.36(+0.51%) |
Feb 07, 2022 | 70.71 | 71.14 | 70.65 | 70.78 | 18,351,298 | +0.12(+0.17%) |
Feb 04, 2022 | 70.36 | 70.98 | 70.15 | 70.66 | 34,654,160 | +0.17(+0.24%) |
Feb 03, 2022 | 70.95 | 70.47 | 70.49 | 49,835,916 | -1.13(-1.58%) | |
Feb 02, 2022 | 71.67 | 71.72 | 71.27 | 71.62 | 37,931,836 | +0.53(+0.74%) |
Feb 01, 2022 | 70.86 | 71.10 | 70.36 | 71.09 | 57,341,968 | +0.67(+0.95%) |
Jan 31, 2022 | 69.39 | 70.46 | 70.42 | 41,232,848 | +1.01(+1.46%) | |
Jan 28, 2022 | 68.72 | 69.39 | 68.30 | 69.41 | 48,452,036 | +0.23(+0.34%) |
Jan 27, 2022 | 69.64 | 69.95 | 68.91 | 69.18 | 49,795,368 | -0.33(-0.47%) |
Jan 26, 2022 | 70.63 | 70.75 | 69.16 | 69.51 | 59,447,092 | -0.27(-0.39%) |
Jan 25, 2022 | 69.37 | 70.16 | 68.83 | 69.77 | 58,692,408 | -0.43(-0.61%) |
Jan 24, 2022 | 69.58 | 70.23 | 68.32 | 70.20 | 92,012,160 | -0.71(-1.00%) |
Jan 21, 2022 | 71.66 | 71.74 | 70.79 | 70.91 | 65,437,632 | -0.98(-1.36%) |
Jan 20, 2022 | 72.50 | 72.87 | 71.79 | 71.88 | 41,201,088 | -0.35(-0.49%) |
Jan 19, 2022 | 72.66 | 72.80 | 72.18 | 72.24 | 37,075,948 | -0.06(-0.09%) |
Jan 18, 2022 | 72.51 | 72.69 | 72.13 | 72.30 | 40,377,940 | -1.08(-1.47%) |
Jan 14, 2022 | 73.38 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 74.21 | 74.25 | 73.36 | 73.45 | 26,905,702 | -0.54(-0.73%) |
Jan 12, 2022 | 73.73 | 74.05 | 73.66 | 73.99 | 33,138,760 | +0.72(+0.98%) |
Jan 11, 2022 | 72.53 | 73.30 | 72.33 | 73.28 | 33,206,932 | +0.79(+1.09%) |
Jan 10, 2022 | 72.35 | 72.53 | 71.86 | 72.49 | 49,079,332 | -0.68(-0.93%) |
Jan 07, 2022 | 72.91 | 73.28 | 72.64 | 73.17 | 24,583,204 | +0.21(+0.29%) |
Jan 06, 2022 | 73.08 | 73.30 | 72.75 | 72.95 | 34,960,584 | -0.37(-0.51%) |
Jan 05, 2022 | 74.25 | 74.34 | 73.32 | 73.32 | 26,596,854 | -0.65(-0.88%) |
Jan 04, 2022 | 74.01 | 74.19 | 73.78 | 73.97 | 26,176,372 | +0.42(+0.57%) |
Jan 03, 2022 | 73.51 | 73.59 | 73.17 | 73.56 | 25,942,524 | +0.47(+0.65%) |
Dec 31, 2021 | 73.14 | 73.45 | 73.03 | 73.08 | 25,033,556 | -0.06(-0.09%) |
Dec 30, 2021 | 73.41 | 73.50 | 73.09 | 73.15 | 22,195,892 | -0.19(-0.26%) |
Dec 29, 2021 | 73.27 | 73.43 | 73.16 | 73.34 | 16,229,254 | -0.03(-0.04%) |
Dec 28, 2021 | 73.41 | 73.59 | 73.33 | 73.37 | 16,863,514 | +0.03(+0.04%) |
Dec 27, 2021 | 72.81 | 73.34 | 72.80 | 73.34 | 16,419,464 | +0.57(+0.78%) |
Dec 23, 2021 | 72.42 | 72.94 | 72.41 | 72.77 | 30,552,668 | +0.43(+0.59%) |
Dec 22, 2021 | 71.58 | 72.61 | 71.54 | 72.35 | 23,313,944 | +0.67(+0.93%) |
Dec 21, 2021 | 71.23 | 71.72 | 71.17 | 71.68 | 24,534,908 | +0.79(+1.11%) |
Dec 20, 2021 | 70.63 | 70.94 | 70.44 | 70.89 | 28,376,910 | -0.16(-0.22%) |
Dec 17, 2021 | 71.43 | 71.61 | 71.00 | 71.05 | 48,285,084 | -0.91(-1.26%) |
Dec 16, 2021 | 72.30 | 72.37 | 71.78 | 71.96 | 48,137,112 | +0.01(+0.01%) |
Dec 15, 2021 | 71.18 | 71.97 | 70.85 | 71.95 | 33,561,812 | +0.96(+1.36%) |
Dec 14, 2021 | 71.07 | 71.34 | 70.67 | 70.98 | 32,408,616 | -0.38(-0.53%) |
Dec 13, 2021 | 71.73 | 71.82 | 71.28 | 71.36 | 29,776,338 | -0.67(-0.94%) |
Dec 10, 2021 | 72.01 | 72.10 | 71.77 | 72.04 | 25,786,138 | +0.15(+0.22%) |
Dec 09, 2021 | 72.01 | 72.09 | 71.83 | 71.88 | 35,151,336 | -0.60(-0.83%) |
Dec 08, 2021 | 72.40 | 72.59 | 72.23 | 72.49 | 23,729,480 | +0.14(+0.19%) |
Dec 07, 2021 | 71.77 | 72.37 | 71.77 | 72.35 | 31,001,114 | +1.49(+2.11%) |
Dec 06, 2021 | 70.65 | 70.99 | 70.41 | 70.85 | 33,898,716 | +0.67(+0.96%) |
Dec 03, 2021 | 70.70 | 70.79 | 69.76 | 70.18 | 50,651,684 | -0.29(-0.41%) |
Dec 02, 2021 | 70.04 | 70.69 | 69.97 | 70.47 | 46,376,160 | +0.87(+1.24%) |
Dec 01, 2021 | 70.96 | 71.29 | 69.60 | 69.61 | 48,167,180 | -0.40(-0.57%) |
Nov 30, 2021 | 70.47 | 70.69 | 70.34 | 70.01 | 57,921,432 | -0.62(-0.88%) |
Nov 29, 2021 | 70.83 | 70.89 | 70.30 | 70.63 | 35,028,456 | +0.36(+0.51%) |
Nov 26, 2021 | 70.82 | 70.90 | 70.03 | 70.27 | 41,562,888 | -1.94(-2.69%) |
Nov 24, 2021 | 71.67 | 72.22 | 71.63 | 72.21 | 22,214,052 | -0.45(-0.61%) |
Nov 23, 2021 | 72.61 | 72.87 | 72.31 | 72.66 | 29,346,420 | -0.11(-0.15%) |
Nov 22, 2021 | 73.10 | 73.31 | 72.75 | 72.77 | 19,539,916 | -0.43(-0.59%) |
Nov 19, 2021 | 73.42 | 73.50 | 73.15 | 73.20 | 22,788,322 | -0.63(-0.85%) |
Nov 18, 2021 | 73.74 | 73.84 | 73.48 | 73.82 | 14,528,715 | +0.07(+0.10%) |
Nov 17, 2021 | 73.69 | 73.82 | 73.61 | 73.75 | 11,431,969 | -0.09(-0.12%) |
Nov 16, 2021 | 74.00 | 74.08 | 73.82 | 73.84 | 13,346,954 | -0.16(-0.22%) |
Nov 15, 2021 | 74.33 | 74.34 | 73.96 | 74.01 | 15,437,223 | -0.14(-0.18%) |
Nov 12, 2021 | 73.99 | 74.19 | 73.89 | 74.14 | 16,264,495 | +0.35(+0.47%) |
Nov 11, 2021 | 73.85 | 73.94 | 73.70 | 73.80 | 10,168,892 | +0.32(+0.43%) |
Nov 10, 2021 | 74.07 | 73.38 | 73.48 | 23,646,586 | -0.90(-1.21%) | |
Nov 09, 2021 | 74.59 | 74.64 | 74.15 | 74.38 | 17,710,884 | -0.16(-0.22%) |
Nov 08, 2021 | 74.59 | 74.71 | 74.46 | 74.54 | 9,950,745 | -0.01(-0.01%) |
Nov 05, 2021 | 74.43 | 74.55 | 74.23 | 74.55 | 17,115,620 | +0.11(+0.15%) |
Nov 04, 2021 | 74.28 | 74.44 | 74.12 | 74.44 | 15,457,827 | -0.05(-0.06%) |
Nov 03, 2021 | 73.86 | 74.52 | 73.74 | 74.49 | 16,366,406 | +0.60(+0.81%) |
Nov 02, 2021 | 73.82 | 73.99 | 73.78 | 73.89 | 11,178,566 | -0.15(-0.21%) |
Nov 01, 2021 | 73.75 | 74.07 | 73.61 | 74.04 | 22,322,430 | +0.71(+0.97%) |
Oct 29, 2021 | 73.13 | 73.39 | 73.06 | 73.33 | 27,886,762 | -0.43(-0.58%) |
Oct 28, 2021 | 73.41 | 73.82 | 73.38 | 73.76 | 16,749,610 | +0.71(+0.97%) |
Oct 27, 2021 | 73.35 | 73.46 | 73.03 | 73.05 | 20,249,670 | -0.29(-0.40%) |
Oct 26, 2021 | 73.64 | 73.34 | 11,582,115 | +0.15(+0.20%) | ||
Oct 25, 2021 | 73.15 | 73.32 | 72.94 | 73.20 | 14,991,137 | -0.15(-0.20%) |
Oct 22, 2021 | 73.22 | 73.49 | 73.02 | 73.34 | 24,337,674 | +0.44(+0.60%) |
Oct 21, 2021 | 72.78 | 73.02 | 72.74 | 72.90 | 17,868,046 | -0.35(-0.47%) |
Oct 20, 2021 | 73.07 | 73.34 | 73.00 | 73.25 | 12,332,070 | +0.26(+0.35%) |
Oct 19, 2021 | 72.84 | 73.11 | 72.80 | 73.00 | 16,078,758 | +0.44(+0.60%) |
Oct 18, 2021 | 72.32 | 72.59 | 72.19 | 72.56 | 20,903,538 | -0.31(-0.43%) |
Oct 15, 2021 | 72.67 | 72.88 | 72.59 | 72.87 | 27,617,160 | +0.60(+0.83%) |
Oct 14, 2021 | 72.24 | 72.33 | 72.08 | 72.27 | 21,401,348 | +0.71(+0.99%) |
Oct 13, 2021 | 71.23 | 71.65 | 71.06 | 71.56 | 25,325,628 | +0.70(+0.99%) |
Oct 12, 2021 | 70.95 | 71.10 | 70.73 | 70.85 | 20,522,296 | +0.04(+0.05%) |
Oct 11, 2021 | 71.21 | 71.44 | 70.81 | 70.82 | 25,840,388 | -0.23(-0.32%) |
Oct 08, 2021 | 71.24 | 71.29 | 70.92 | 71.05 | 26,009,710 | -0.01(-0.01%) |
Oct 07, 2021 | 70.89 | 71.35 | 70.88 | 71.05 | 21,851,832 | +0.55(+0.78%) |
Oct 06, 2021 | 69.83 | 70.54 | 69.63 | 70.51 | 40,600,256 | -0.47(-0.67%) |
Oct 05, 2021 | 70.65 | 71.24 | 70.57 | 70.98 | 28,591,098 | +0.48(+0.68%) |
Oct 04, 2021 | 71.03 | 71.11 | 70.25 | 70.50 | 36,217,004 | -0.75(-1.05%) |
Oct 01, 2021 | 71.11 | 71.41 | 70.60 | 71.25 | 48,870,660 | +0.17(+0.24%) |
Sep 30, 2021 | 71.43 | 71.54 | 70.90 | 71.07 | 43,363,936 | -0.28(-0.40%) |
Sep 29, 2021 | 71.71 | 71.76 | 71.28 | 71.36 | 34,830,504 | -0.16(-0.23%) |
Sep 28, 2021 | 72.01 | 72.05 | 71.28 | 71.52 | 52,756,208 | -1.59(-2.18%) |
Sep 27, 2021 | 72.95 | 73.18 | 72.86 | 73.11 | 17,041,918 | -0.05(-0.06%) |
Sep 24, 2021 | 73.09 | 73.34 | 73.04 | 73.16 | 22,024,836 | -0.69(-0.94%) |
Sep 23, 2021 | 73.63 | 74.00 | 73.59 | 73.85 | 34,308,704 | +0.79(+1.08%) |
Sep 22, 2021 | 73.05 | 73.61 | 73.00 | 73.06 | 31,521,464 | +0.36(+0.50%) |
Sep 21, 2021 | 72.96 | 73.07 | 72.59 | 72.69 | 41,129,688 | +0.71(+0.99%) |
Sep 20, 2021 | 71.74 | 72.16 | 71.36 | 71.98 | 49,410,876 | -1.36(-1.85%) |
Sep 17, 2021 | 73.86 | 73.99 | 73.10 | 73.34 | 40,688,824 | -0.97(-1.31%) |
Sep 16, 2021 | 74.12 | 74.33 | 73.92 | 74.32 | 28,530,888 | -0.12(-0.16%) |
Sep 15, 2021 | 74.14 | 74.44 | 73.99 | 74.43 | 28,794,356 | +0.22(+0.29%) |
Sep 14, 2021 | 74.74 | 74.75 | 74.14 | 74.22 | 21,049,564 | -0.31(-0.42%) |
Sep 13, 2021 | 74.66 | 74.67 | 74.27 | 74.53 | 24,515,018 | +0.58(+0.79%) |
Sep 10, 2021 | 74.64 | 74.69 | 73.92 | 73.94 | 29,316,832 | -0.16(-0.22%) |
Sep 09, 2021 | 74.21 | 74.49 | 74.04 | 74.11 | 20,852,584 | -0.13(-0.17%) |
Sep 08, 2021 | 74.51 | 74.64 | 74.11 | 74.23 | 24,986,144 | -0.59(-0.79%) |
Sep 07, 2021 | 74.89 | 74.97 | 74.78 | 74.83 | 15,331,106 | +0.05(+0.07%) |
Sep 03, 2021 | 74.53 | 74.87 | 74.43 | 74.77 | 17,896,216 | +0.34(+0.45%) |
Sep 02, 2021 | 74.44 | 74.60 | 74.36 | 74.43 | 15,176,982 | +0.30(+0.41%) |
Sep 01, 2021 | 74.03 | 74.33 | 73.99 | 74.13 | 33,446,296 | +0.67(+0.91%) |
Aug 31, 2021 | 73.63 | 73.65 | 73.33 | 73.47 | 20,567,282 | -0.04(-0.05%) |
Aug 30, 2021 | 73.50 | 73.61 | 73.40 | 73.51 | 8,936,739 | -0.02(-0.02%) |
Aug 27, 2021 | 72.88 | 73.59 | 72.85 | 73.52 | 27,369,618 | +0.66(+0.91%) |
Aug 26, 2021 | 73.00 | 73.10 | 72.74 | 72.86 | 18,574,072 | -0.38(-0.52%) |
Aug 25, 2021 | 73.14 | 73.31 | 73.02 | 73.24 | 14,149,886 | +0.03(+0.04%) |
Aug 24, 2021 | 73.03 | 73.33 | 72.96 | 73.21 | 15,062,279 | +0.15(+0.21%) |
Aug 23, 2021 | 72.78 | 73.14 | 72.75 | 73.06 | 24,723,240 | +0.67(+0.93%) |
Aug 20, 2021 | 71.89 | 72.40 | 71.81 | 72.39 | 17,363,406 | +0.28(+0.39%) |
Aug 19, 2021 | 71.87 | 72.29 | 71.84 | 72.10 | 33,492,628 | -0.72(-0.99%) |
Aug 18, 2021 | 73.09 | 73.37 | 72.81 | 72.82 | 17,983,900 | -0.28(-0.39%) |
Aug 17, 2021 | 73.10 | 73.27 | 72.78 | 73.10 | 25,854,132 | -0.69(-0.94%) |
Aug 16, 2021 | 73.61 | 73.81 | 73.37 | 73.80 | 21,068,850 | -0.38(-0.52%) |
Aug 13, 2021 | 73.97 | 74.21 | 73.91 | 74.18 | 16,058,387 | +0.45(+0.61%) |
Aug 12, 2021 | 73.64 | 73.76 | 73.50 | 73.73 | 13,657,721 | -0.06(-0.09%) |
Aug 11, 2021 | 73.73 | 73.84 | 73.58 | 73.80 | 16,459,778 | +0.50(+0.68%) |
Aug 10, 2021 | 73.13 | 73.30 | 73.09 | 73.30 | 11,456,361 | +0.16(+0.22%) |
Aug 09, 2021 | 73.19 | 73.23 | 73.05 | 73.13 | 8,668,223 | -0.04(-0.05%) |
Aug 06, 2021 | 73.28 | 73.36 | 73.05 | 73.17 | 11,955,640 | -0.27(-0.37%) |
Aug 05, 2021 | 73.46 | 73.53 | 73.36 | 73.44 | 13,027,311 | +0.36(+0.49%) |
Aug 04, 2021 | 73.35 | 73.47 | 73.06 | 73.09 | 14,106,393 | -0.22(-0.30%) |
Aug 03, 2021 | 73.10 | 73.32 | 72.80 | 73.31 | 20,885,304 | +0.52(+0.71%) |
Aug 02, 2021 | 73.01 | 73.14 | 72.65 | 72.79 | 27,839,594 | +0.36(+0.50%) |
Jul 30, 2021 | 72.51 | 72.74 | 72.28 | 72.42 | 26,339,430 | -0.37(-0.51%) |
Jul 29, 2021 | 72.90 | 73.00 | 72.78 | 72.80 | 25,980,294 | +0.50(+0.69%) |
Jul 28, 2021 | 71.99 | 72.43 | 71.87 | 72.29 | 21,672,994 | +0.31(+0.43%) |
Jul 27, 2021 | 71.95 | 72.03 | 71.64 | 71.98 | 22,997,522 | -0.29(-0.40%) |
Jul 26, 2021 | 72.04 | 72.30 | 72.03 | 72.28 | 16,322,306 | +0.10(+0.14%) |
Jul 23, 2021 | 72.15 | 72.31 | 72.00 | 72.18 | 18,166,006 | +0.50(+0.70%) |
Jul 22, 2021 | 71.91 | 71.95 | 71.50 | 71.67 | 17,423,362 | +0.03(+0.04%) |
Jul 21, 2021 | 71.07 | 71.69 | 71.03 | 71.65 | 25,166,550 | +1.08(+1.52%) |
Jul 20, 2021 | 69.90 | 70.71 | 69.81 | 70.57 | 33,381,856 | +0.51(+0.73%) |
Jul 19, 2021 | 70.23 | 70.36 | 69.68 | 70.06 | 49,221,760 | -1.29(-1.81%) |
Jul 16, 2021 | 71.84 | 71.88 | 71.23 | 71.36 | 25,315,204 | -0.53(-0.74%) |
Jul 15, 2021 | 71.88 | 72.06 | 71.61 | 71.88 | 23,749,900 | -0.69(-0.95%) |
Jul 14, 2021 | 72.72 | 72.74 | 72.49 | 72.58 | 15,392,368 | +0.16(+0.23%) |
Jul 13, 2021 | 72.53 | 72.69 | 72.30 | 72.41 | 17,220,858 | -0.38(-0.53%) |
Jul 12, 2021 | 72.50 | 72.83 | 72.44 | 72.80 | 13,166,091 | +0.31(+0.43%) |
Jul 09, 2021 | 72.02 | 72.53 | 71.95 | 72.49 | 38,753,264 | +1.21(+1.70%) |
Jul 08, 2021 | 71.05 | 71.40 | 70.84 | 71.27 | 26,535,402 | -0.93(-1.29%) |
Jul 07, 2021 | 72.12 | 72.29 | 71.82 | 72.20 | 23,803,038 | +0.39(+0.55%) |
Jul 06, 2021 | 72.32 | 72.34 | 71.56 | 71.81 | 23,367,816 | -0.47(-0.66%) |
Jul 02, 2021 | 72.05 | 72.30 | 71.87 | 72.28 | 15,126,832 | +0.25(+0.34%) |
Jul 01, 2021 | 71.87 | 72.08 | 71.70 | 72.04 | 30,826,046 | +0.17(+0.24%) |
Jun 30, 2021 | 71.76 | 72.03 | 71.56 | 71.87 | 36,633,836 | -0.56(-0.77%) |
Jun 29, 2021 | 72.55 | 72.59 | 72.33 | 72.42 | 10,268,716 | +0.02(+0.03%) |
Jun 28, 2021 | 72.61 | 72.67 | 72.30 | 72.40 | 29,949,644 | -0.46(-0.64%) |
Jun 25, 2021 | 72.88 | 72.93 | 72.73 | 72.87 | 13,630,906 | +0.15(+0.21%) |
Jun 24, 2021 | 72.56 | 72.75 | 72.51 | 72.71 | 21,769,068 | +0.69(+0.96%) |
Jun 23, 2021 | 72.40 | 72.46 | 71.91 | 72.02 | 18,741,142 | -0.46(-0.64%) |
Jun 22, 2021 | 72.27 | 72.66 | 72.11 | 72.49 | 15,520,340 | +0.01(+0.01%) |
Jun 21, 2021 | 71.86 | 72.52 | 71.75 | 72.48 | 22,202,272 | +0.94(+1.31%) |
Jun 18, 2021 | 71.73 | 71.91 | 71.46 | 71.54 | 40,342,488 | -1.51(-2.07%) |
Jun 17, 2021 | 73.09 | 73.24 | 72.70 | 73.05 | 30,465,406 | -0.51(-0.69%) |
Jun 16, 2021 | 74.08 | 74.16 | 73.31 | 73.56 | 23,825,304 | -0.46(-0.62%) |
Jun 15, 2021 | 73.99 | 74.04 | 73.86 | 74.02 | 19,459,576 | +0.09(+0.12%) |
Jun 14, 2021 | 73.73 | 73.94 | 73.69 | 73.92 | 18,749,174 | +0.13(+0.17%) |
Jun 11, 2021 | 73.72 | 73.85 | 73.51 | 73.80 | 14,120,496 | +0.17(+0.24%) |
Jun 10, 2021 | 73.50 | 73.75 | 73.42 | 73.62 | 18,497,206 | +0.20(+0.28%) |
Jun 09, 2021 | 73.59 | 73.65 | 73.35 | 73.42 | 22,478,822 | -0.20(-0.27%) |
Jun 08, 2021 | 73.73 | 73.80 | 73.49 | 73.62 | 14,707,206 | -0.04(-0.05%) |
Jun 07, 2021 | 73.58 | 73.69 | 73.49 | 73.66 | 18,623,706 | +0.24(+0.33%) |
Jun 04, 2021 | 73.28 | 73.47 | 73.16 | 73.41 | 14,836,949 | +0.62(+0.85%) |
Jun 03, 2021 | 72.77 | 72.88 | 72.57 | 72.79 | 18,900,590 | -0.36(-0.49%) |
Jun 02, 2021 | 73.04 | 73.26 | 72.95 | 73.15 | 15,088,353 | +0.24(+0.33%) |
Jun 01, 2021 | 73.25 | 73.27 | 72.82 | 72.91 | 30,623,676 | +0.26(+0.36%) |
May 28, 2021 | 72.66 | 72.93 | 72.61 | 72.65 | 23,864,950 | +0.17(+0.24%) |
May 27, 2021 | 72.46 | 72.61 | 72.26 | 72.48 | 18,036,790 | +0.13(+0.19%) |
May 26, 2021 | 72.31 | 72.47 | 72.22 | 72.34 | 14,165,723 | -0.05(-0.06%) |
May 25, 2021 | 72.60 | 72.66 | 72.27 | 72.39 | 15,953,651 | +0.02(+0.02%) |
May 24, 2021 | 72.13 | 72.46 | 72.08 | 72.37 | 13,750,303 | +0.44(+0.61%) |
May 21, 2021 | 72.06 | 72.09 | 71.69 | 71.93 | 29,764,068 | +0.10(+0.14%) |
May 20, 2021 | 71.35 | 71.94 | 71.33 | 71.83 | 24,088,376 | +0.93(+1.32%) |
May 19, 2021 | 70.64 | 71.17 | 70.30 | 70.90 | 33,814,080 | -0.63(-0.88%) |
May 18, 2021 | 71.94 | 71.96 | 71.53 | 71.53 | 18,388,232 | +0.15(+0.21%) |
May 17, 2021 | 71.09 | 71.38 | 71.03 | 71.37 | 18,583,568 | -0.13(-0.19%) |
May 14, 2021 | 71.01 | 71.58 | 70.97 | 71.51 | 20,696,416 | +1.18(+1.67%) |
May 13, 2021 | 69.83 | 70.48 | 69.80 | 70.33 | 40,286,240 | +0.52(+0.75%) |
May 12, 2021 | 70.46 | 70.77 | 69.67 | 69.81 | 36,273,524 | -1.13(-1.60%) |
May 11, 2021 | 70.58 | 71.10 | 70.48 | 70.94 | 38,523,716 | -0.94(-1.31%) |
May 10, 2021 | 72.51 | 72.51 | 71.83 | 71.89 | 18,975,232 | -0.39(-0.53%) |
May 07, 2021 | 71.59 | 72.31 | 71.52 | 72.27 | 25,958,316 | +0.81(+1.13%) |
May 06, 2021 | 70.97 | 71.49 | 70.74 | 71.46 | 23,957,980 | +0.58(+0.82%) |
May 05, 2021 | 70.78 | 71.03 | 70.52 | 70.88 | 20,015,904 | +0.95(+1.36%) |
May 04, 2021 | 70.20 | 70.38 | 69.58 | 69.93 | 32,465,806 | -1.05(-1.48%) |
May 03, 2021 | 70.78 | 71.06 | 70.62 | 70.98 | 23,790,024 | +0.77(+1.10%) |
Apr 30, 2021 | 70.66 | 70.78 | 69.95 | 70.20 | 32,211,606 | -0.89(-1.25%) |
Apr 29, 2021 | 71.31 | 71.35 | 70.65 | 71.09 | 18,259,014 | +0.03(+0.04%) |
Apr 28, 2021 | 70.83 | 71.24 | 70.77 | 71.07 | 15,897,649 | +0.18(+0.25%) |
Apr 27, 2021 | 70.77 | 70.94 | 70.68 | 70.89 | 15,145,090 | -0.23(-0.33%) |
Apr 26, 2021 | 71.09 | 71.21 | 71.00 | 71.12 | 15,634,520 | +0.05(+0.08%) |
Apr 23, 2021 | 70.60 | 71.21 | 70.58 | 71.07 | 20,704,440 | +0.72(+1.02%) |
Apr 22, 2021 | 70.74 | 70.80 | 70.23 | 70.35 | 25,231,584 | -0.23(-0.33%) |
Apr 21, 2021 | 69.73 | 70.61 | 69.71 | 70.58 | 17,374,116 | +0.72(+1.03%) |
Apr 20, 2021 | 70.32 | 70.40 | 69.70 | 69.86 | 32,900,012 | -1.28(-1.79%) |
Apr 19, 2021 | 71.34 | 71.38 | 70.94 | 71.14 | 16,917,430 | -0.13(-0.18%) |
Apr 16, 2021 | 71.02 | 71.28 | 70.91 | 71.26 | 18,979,562 | +0.51(+0.72%) |
Apr 15, 2021 | 70.61 | 70.78 | 70.54 | 70.75 | 22,784,170 | +0.58(+0.83%) |
Apr 14, 2021 | 70.15 | 70.42 | 70.11 | 70.17 | 14,552,057 | +0.05(+0.08%) |
Apr 13, 2021 | 69.81 | 70.13 | 69.76 | 70.11 | 14,144,040 | +0.40(+0.58%) |
Apr 12, 2021 | 69.81 | 69.87 | 69.60 | 69.71 | 15,275,520 | -0.39(-0.55%) |
Apr 09, 2021 | 69.83 | 70.15 | 69.83 | 70.10 | 18,169,360 | +0.22(+0.31%) |
Apr 08, 2021 | 69.80 | 69.99 | 69.67 | 69.88 | 17,248,252 | +0.40(+0.57%) |
Apr 07, 2021 | 69.36 | 69.58 | 69.31 | 69.49 | 15,965,261 | +0.14(+0.21%) |
Apr 06, 2021 | 69.25 | 69.45 | 69.17 | 69.34 | 21,134,972 | -0.75(-1.06%) |
Apr 05, 2021 | 69.65 | 70.15 | 69.53 | 70.09 | 22,631,018 | +1.01(+1.46%) |