Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.33 | 66.60 | 66.00 | 66.16 | 26,480,252 | -0.40(-0.60%) |
May 27, 2022 | 66.19 | 66.58 | 66.15 | 66.56 | 14,493,976 | +0.79(+1.21%) |
May 26, 2022 | 65.14 | 65.93 | 65.13 | 65.77 | 22,147,450 | +0.72(+1.10%) |
May 25, 2022 | 64.58 | 65.34 | 64.58 | 65.05 | 19,921,050 | +0.02(+0.03%) |
May 24, 2022 | 64.93 | 65.24 | 64.58 | 65.03 | 20,874,392 | -0.10(-0.16%) |
May 23, 2022 | 64.73 | 65.27 | 64.61 | 65.13 | 25,224,532 | +1.09(+1.70%) |
May 20, 2022 | 64.34 | 64.41 | 63.23 | 64.05 | 37,759,500 | +0.43(+0.68%) |
May 19, 2022 | 62.93 | 63.98 | 62.91 | 63.61 | 38,092,224 | +0.60(+0.96%) |
May 18, 2022 | 63.99 | 64.08 | 62.91 | 63.01 | 24,931,944 | -1.54(-2.39%) |
May 17, 2022 | 64.41 | 64.59 | 64.06 | 64.55 | 33,317,256 | +1.18(+1.86%) |
May 16, 2022 | 63.03 | 63.65 | 62.82 | 63.37 | 22,490,156 | +0.06(+0.09%) |
May 13, 2022 | 62.51 | 63.34 | 62.49 | 63.31 | 36,698,700 | +1.71(+2.78%) |
May 12, 2022 | 61.36 | 62.18 | 61.08 | 61.60 | 41,698,416 | -0.15(-0.24%) |
May 11, 2022 | 62.29 | 63.10 | 61.67 | 61.75 | 52,643,836 | -0.37(-0.59%) |
May 10, 2022 | 62.75 | 62.79 | 61.66 | 62.12 | 61,036,216 | +0.46(+0.75%) |
May 09, 2022 | 62.41 | 62.52 | 61.53 | 61.66 | 53,855,476 | -1.92(-3.02%) |
May 06, 2022 | 63.73 | 63.98 | 63.18 | 63.57 | 51,075,376 | -0.62(-0.97%) |
May 05, 2022 | 65.38 | 65.41 | 63.72 | 64.20 | 41,084,476 | -2.14(-3.22%) |
May 04, 2022 | 65.21 | 66.45 | 64.45 | 66.33 | 50,176,220 | +1.14(+1.75%) |
May 03, 2022 | 65.14 | 65.43 | 64.93 | 65.19 | 41,948,576 | +0.48(+0.74%) |
May 02, 2022 | 64.63 | 64.96 | 63.94 | 64.71 | 49,451,212 | -0.16(-0.25%) |
Apr 29, 2022 | 65.87 | 66.27 | 64.80 | 64.87 | 57,563,384 | -0.77(-1.17%) |
Apr 28, 2022 | 65.12 | 65.79 | 64.55 | 65.63 | 34,023,508 | +0.92(+1.42%) |
Apr 27, 2022 | 64.67 | 65.16 | 64.33 | 64.72 | 46,127,748 | +0.29(+0.45%) |
Apr 26, 2022 | 65.75 | 65.79 | 64.39 | 64.42 | 43,684,568 | -1.85(-2.79%) |
Apr 25, 2022 | 65.88 | 66.33 | 65.36 | 66.28 | 39,356,196 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.61 | 66.53 | 66.60 | 36,906,364 | -1.11(-1.63%) |
Apr 21, 2022 | 69.07 | 69.20 | 67.58 | 67.70 | 34,877,300 | -0.74(-1.08%) |
Apr 20, 2022 | 68.52 | 68.66 | 68.23 | 68.44 | 32,456,250 | +0.45(+0.67%) |
Apr 19, 2022 | 67.27 | 68.07 | 67.27 | 67.99 | 26,309,182 | +0.32(+0.47%) |
Apr 18, 2022 | 67.76 | 68.17 | 67.54 | 67.67 | 19,585,122 | -0.40(-0.58%) |
Apr 14, 2022 | 68.51 | 68.63 | 68.02 | 68.06 | 21,016,722 | -0.31(-0.46%) |
Apr 13, 2022 | 67.64 | 68.41 | 67.64 | 68.37 | 21,337,394 | +0.73(+1.08%) |
Apr 12, 2022 | 68.26 | 68.43 | 67.48 | 67.65 | 30,597,528 | -0.51(-0.75%) |
Apr 11, 2022 | 68.59 | 68.75 | 68.11 | 68.16 | 23,437,800 | -0.73(-1.06%) |
Apr 08, 2022 | 68.60 | 69.17 | 68.51 | 68.88 | 23,212,822 | +0.03(+0.04%) |
Apr 07, 2022 | 68.77 | 69.08 | 68.27 | 68.86 | 29,457,100 | +0.15(+0.22%) |
Apr 06, 2022 | 68.67 | 69.07 | 68.31 | 68.71 | 32,477,276 | -0.83(-1.20%) |
Apr 05, 2022 | 70.04 | 70.29 | 69.36 | 69.54 | 29,373,400 | -0.95(-1.35%) |
Apr 04, 2022 | 70.06 | 70.52 | 69.98 | 70.49 | 22,089,476 | +0.28(+0.40%) |
Apr 01, 2022 | 69.99 | 70.23 | 69.69 | 70.21 | 24,530,734 | +0.65(+0.94%) |
Mar 31, 2022 | 70.22 | 70.48 | 69.48 | 69.56 | 33,519,006 | -1.17(-1.66%) |
Mar 30, 2022 | 70.77 | 71.01 | 70.46 | 70.73 | 23,794,470 | -0.29(-0.41%) |
Mar 29, 2022 | 71.05 | 71.24 | 70.40 | 71.02 | 27,244,790 | +1.54(+2.22%) |
Mar 28, 2022 | 69.26 | 69.53 | 68.95 | 69.48 | 26,273,624 | -0.23(-0.33%) |
Mar 25, 2022 | 69.61 | 69.80 | 69.23 | 69.71 | 19,440,386 | +0.04(+0.05%) |
Mar 24, 2022 | 69.25 | 69.67 | 69.14 | 69.67 | 23,449,152 | +0.64(+0.93%) |
Mar 23, 2022 | 69.16 | 69.48 | 69.02 | 69.03 | 23,676,822 | -0.91(-1.30%) |
Mar 22, 2022 | 69.71 | 70.07 | 69.65 | 69.93 | 23,110,748 | +0.65(+0.94%) |
Mar 21, 2022 | 69.52 | 69.67 | 68.92 | 69.28 | 31,729,128 | -0.43(-0.62%) |
Mar 18, 2022 | 68.47 | 69.77 | 68.35 | 69.72 | 38,817,032 | +0.67(+0.97%) |
Mar 17, 2022 | 68.18 | 69.19 | 68.12 | 69.05 | 37,062,128 | +0.58(+0.84%) |
Mar 16, 2022 | 67.48 | 68.52 | 66.89 | 68.47 | 47,429,152 | +2.37(+3.59%) |
Mar 15, 2022 | 65.82 | 66.25 | 65.50 | 66.10 | 39,110,436 | +0.62(+0.95%) |
Mar 14, 2022 | 65.86 | 66.31 | 65.34 | 65.47 | 33,911,612 | +0.60(+0.92%) |
Mar 11, 2022 | 66.12 | 66.21 | 64.78 | 64.88 | 34,263,460 | -0.71(-1.08%) |
Mar 10, 2022 | 65.44 | 65.20 | 65.59 | 35,768,208 | -0.79(-1.20%) | |
Mar 09, 2022 | 65.72 | 66.82 | 65.35 | 66.38 | 58,848,604 | +2.67(+4.18%) |
Mar 08, 2022 | 63.78 | 64.96 | 62.89 | 63.72 | 60,094,584 | +0.55(+0.87%) |
Mar 07, 2022 | 64.82 | 64.93 | 62.88 | 63.17 | 58,725,504 | -2.07(-3.17%) |
Mar 04, 2022 | 65.31 | 65.47 | 64.67 | 65.24 | 57,651,480 | -1.95(-2.90%) |
Mar 03, 2022 | 68.25 | 68.30 | 66.99 | 67.18 | 46,966,336 | -1.35(-1.97%) |
Mar 02, 2022 | 68.17 | 68.73 | 67.92 | 68.54 | 46,458,856 | +0.85(+1.26%) |
Mar 01, 2022 | 68.90 | 69.10 | 67.32 | 67.68 | 51,853,108 | -1.51(-2.19%) |
Feb 28, 2022 | 69.09 | 70.09 | 68.88 | 69.20 | 53,807,400 | -1.34(-1.90%) |
Feb 25, 2022 | 69.42 | 70.57 | 69.63 | 70.54 | 50,972,512 | +1.72(+2.50%) |
Feb 24, 2022 | 67.20 | 68.86 | 67.08 | 68.82 | 76,233,448 | -0.94(-1.34%) |
Feb 23, 2022 | 71.04 | 71.05 | 69.61 | 69.75 | 42,084,228 | -0.58(-0.82%) |
Feb 22, 2022 | 70.52 | 70.93 | 69.87 | 70.33 | 34,883,896 | -0.83(-1.17%) |
Feb 18, 2022 | 71.16 | 0 | -0.30(-0.42%) | |||
Feb 17, 2022 | 72.10 | 72.14 | 71.44 | 71.46 | 36,816,892 | -1.17(-1.61%) |
Feb 16, 2022 | 72.08 | 72.79 | 72.04 | 72.64 | 23,846,894 | +0.27(+0.38%) |
Feb 15, 2022 | 71.90 | 72.40 | 71.82 | 72.36 | 31,980,872 | +1.30(+1.84%) |
Feb 14, 2022 | 71.23 | 71.30 | 70.57 | 71.06 | 47,993,084 | -0.46(-0.65%) |
Feb 11, 2022 | 72.59 | 72.87 | 71.31 | 71.52 | 55,477,524 | -1.10(-1.51%) |
Feb 10, 2022 | 72.50 | 73.62 | 72.47 | 72.62 | 28,939,714 | -0.94(-1.27%) |
Feb 09, 2022 | 73.39 | 73.57 | 73.26 | 73.55 | 28,417,910 | +1.17(+1.62%) |
Feb 08, 2022 | 72.00 | 72.49 | 71.82 | 72.38 | 28,640,666 | +0.37(+0.51%) |
Feb 07, 2022 | 71.95 | 72.38 | 71.88 | 72.01 | 18,036,556 | +0.12(+0.17%) |
Feb 04, 2022 | 71.59 | 72.22 | 71.37 | 71.89 | 34,059,808 | +0.17(+0.24%) |
Feb 03, 2022 | 72.19 | 71.70 | 71.72 | 48,981,184 | -1.15(-1.58%) | |
Feb 02, 2022 | 72.92 | 72.97 | 72.51 | 72.87 | 37,281,272 | +0.54(+0.74%) |
Feb 01, 2022 | 72.10 | 72.34 | 71.59 | 72.33 | 56,358,500 | +0.68(+0.95%) |
Jan 31, 2022 | 70.60 | 71.69 | 71.65 | 40,525,668 | +1.03(+1.46%) | |
Jan 28, 2022 | 69.92 | 70.60 | 69.49 | 70.62 | 47,621,040 | +0.24(+0.34%) |
Jan 27, 2022 | 70.85 | 71.17 | 70.11 | 70.39 | 48,941,336 | -0.33(-0.47%) |
Jan 26, 2022 | 71.86 | 71.98 | 70.37 | 70.72 | 58,427,520 | -0.27(-0.39%) |
Jan 25, 2022 | 70.58 | 71.38 | 70.03 | 70.99 | 57,685,780 | -0.43(-0.61%) |
Jan 24, 2022 | 70.79 | 71.46 | 69.51 | 71.43 | 90,434,072 | -0.72(-1.00%) |
Jan 21, 2022 | 72.91 | 73.00 | 72.02 | 72.15 | 64,315,320 | -0.99(-1.36%) |
Jan 20, 2022 | 73.76 | 74.14 | 73.04 | 73.14 | 40,494,452 | -0.36(-0.49%) |
Jan 19, 2022 | 73.93 | 74.07 | 73.44 | 73.50 | 36,440,064 | -0.07(-0.09%) |
Jan 18, 2022 | 73.78 | 73.96 | 73.39 | 73.56 | 39,685,420 | -1.10(-1.47%) |
Jan 14, 2022 | 74.66 | 0 | -0.08(-0.10%) | |||
Jan 13, 2022 | 75.50 | 75.55 | 74.64 | 74.73 | 26,444,246 | -0.55(-0.73%) |
Jan 12, 2022 | 75.02 | 75.34 | 74.94 | 75.28 | 32,570,402 | +0.73(+0.98%) |
Jan 11, 2022 | 73.80 | 74.58 | 73.59 | 74.56 | 32,637,404 | +0.80(+1.09%) |
Jan 10, 2022 | 73.61 | 73.80 | 73.11 | 73.75 | 48,237,576 | -0.69(-0.93%) |
Jan 07, 2022 | 74.19 | 74.56 | 73.91 | 74.44 | 24,161,580 | +0.22(+0.29%) |
Jan 06, 2022 | 74.36 | 74.58 | 74.02 | 74.22 | 34,360,980 | -0.38(-0.51%) |
Jan 05, 2022 | 75.55 | 75.64 | 74.60 | 74.60 | 26,140,694 | -0.66(-0.88%) |
Jan 04, 2022 | 75.30 | 75.49 | 75.07 | 75.26 | 25,727,424 | +0.43(+0.57%) |
Jan 03, 2022 | 74.79 | 74.87 | 74.45 | 74.84 | 25,497,586 | +0.48(+0.65%) |
Dec 31, 2021 | 74.41 | 74.73 | 74.31 | 74.36 | 24,604,210 | -0.07(-0.09%) |
Dec 30, 2021 | 74.69 | 74.78 | 74.37 | 74.42 | 21,815,214 | -0.20(-0.26%) |
Dec 29, 2021 | 74.55 | 74.71 | 74.43 | 74.62 | 15,950,909 | -0.03(-0.04%) |
Dec 28, 2021 | 74.69 | 74.87 | 74.61 | 74.65 | 16,574,290 | +0.03(+0.04%) |
Dec 27, 2021 | 74.08 | 74.62 | 74.07 | 74.62 | 16,137,857 | +0.58(+0.78%) |
Dec 23, 2021 | 73.68 | 74.21 | 73.68 | 74.04 | 30,028,664 | +0.43(+0.59%) |
Dec 22, 2021 | 72.83 | 73.88 | 72.79 | 73.61 | 22,914,090 | +0.68(+0.93%) |
Dec 21, 2021 | 72.48 | 72.97 | 72.42 | 72.93 | 24,114,112 | +0.80(+1.11%) |
Dec 20, 2021 | 71.86 | 72.18 | 71.67 | 72.13 | 27,890,220 | -0.16(-0.22%) |
Dec 17, 2021 | 72.68 | 72.85 | 72.24 | 72.29 | 47,456,956 | -0.92(-1.26%) |
Dec 16, 2021 | 73.56 | 73.64 | 73.03 | 73.21 | 47,311,520 | +0.01(+0.01%) |
Dec 15, 2021 | 72.42 | 73.22 | 72.08 | 73.20 | 32,986,200 | +0.98(+1.36%) |
Dec 14, 2021 | 72.31 | 72.58 | 71.90 | 72.22 | 31,852,780 | -0.39(-0.53%) |
Dec 13, 2021 | 72.99 | 73.08 | 72.52 | 72.61 | 29,265,648 | -0.69(-0.94%) |
Dec 10, 2021 | 73.27 | 73.36 | 73.02 | 73.30 | 25,343,884 | +0.16(+0.22%) |
Dec 09, 2021 | 73.27 | 73.35 | 73.08 | 73.14 | 34,548,460 | -0.61(-0.83%) |
Dec 08, 2021 | 73.67 | 73.86 | 73.49 | 73.75 | 23,322,498 | +0.14(+0.19%) |
Dec 07, 2021 | 73.02 | 73.63 | 73.02 | 73.61 | 30,469,418 | +1.52(+2.11%) |
Dec 06, 2021 | 71.89 | 72.23 | 71.64 | 72.09 | 33,317,324 | +0.69(+0.96%) |
Dec 03, 2021 | 71.93 | 72.03 | 70.98 | 71.40 | 49,782,964 | -0.30(-0.41%) |
Dec 02, 2021 | 71.27 | 71.92 | 71.19 | 71.70 | 45,580,772 | +0.88(+1.24%) |
Dec 01, 2021 | 72.20 | 72.54 | 70.81 | 70.82 | 47,341,072 | -0.41(-0.57%) |
Nov 30, 2021 | 71.70 | 71.92 | 71.57 | 71.23 | 56,928,028 | -0.63(-0.88%) |
Nov 29, 2021 | 72.06 | 72.13 | 71.53 | 71.86 | 34,427,688 | +0.36(+0.51%) |
Nov 26, 2021 | 72.05 | 72.14 | 71.25 | 71.50 | 40,850,048 | -1.97(-2.69%) |
Nov 24, 2021 | 72.92 | 73.48 | 72.88 | 73.47 | 21,833,062 | -0.45(-0.61%) |
Nov 23, 2021 | 73.88 | 74.14 | 73.57 | 73.93 | 28,843,104 | -0.11(-0.15%) |
Nov 22, 2021 | 74.37 | 74.59 | 74.02 | 74.04 | 19,204,790 | -0.44(-0.58%) |
Nov 19, 2021 | 74.70 | 74.78 | 74.43 | 74.47 | 22,397,484 | -0.64(-0.85%) |
Nov 18, 2021 | 75.03 | 75.13 | 74.76 | 75.11 | 14,279,535 | +0.07(+0.10%) |
Nov 17, 2021 | 74.97 | 75.11 | 74.89 | 75.04 | 11,235,901 | -0.09(-0.12%) |
Nov 16, 2021 | 75.29 | 75.37 | 75.10 | 75.13 | 13,118,042 | -0.17(-0.22%) |
Nov 15, 2021 | 75.62 | 75.64 | 75.25 | 75.30 | 15,172,461 | -0.14(-0.18%) |
Nov 12, 2021 | 75.28 | 75.49 | 75.18 | 75.44 | 15,985,545 | +0.35(+0.47%) |
Nov 11, 2021 | 75.14 | 75.23 | 74.98 | 75.08 | 9,994,486 | +0.32(+0.43%) |
Nov 10, 2021 | 75.36 | 74.66 | 74.76 | 23,241,028 | -0.92(-1.21%) | |
Nov 09, 2021 | 75.89 | 75.94 | 75.45 | 75.68 | 17,407,126 | -0.17(-0.22%) |
Nov 08, 2021 | 75.89 | 76.01 | 75.76 | 75.85 | 9,780,081 | -0.01(-0.01%) |
Nov 05, 2021 | 75.73 | 75.85 | 75.53 | 75.85 | 16,822,072 | +0.11(+0.15%) |
Nov 04, 2021 | 75.58 | 75.74 | 75.41 | 75.74 | 15,192,712 | -0.05(-0.06%) |
Nov 03, 2021 | 75.15 | 75.82 | 75.02 | 75.79 | 16,085,708 | +0.61(+0.81%) |
Nov 02, 2021 | 75.11 | 75.28 | 75.07 | 75.18 | 10,986,844 | -0.16(-0.21%) |
Nov 01, 2021 | 75.04 | 75.36 | 74.89 | 75.34 | 21,939,580 | +0.72(+0.97%) |
Oct 29, 2021 | 74.41 | 74.67 | 74.33 | 74.61 | 27,408,480 | -0.44(-0.58%) |
Oct 28, 2021 | 74.69 | 75.10 | 74.66 | 75.05 | 16,462,340 | +0.72(+0.97%) |
Oct 27, 2021 | 74.63 | 74.74 | 74.31 | 74.32 | 19,902,370 | -0.30(-0.40%) |
Oct 26, 2021 | 74.93 | 74.62 | 11,383,472 | +0.15(+0.20%) | ||
Oct 25, 2021 | 74.43 | 74.60 | 74.21 | 74.47 | 14,734,026 | -0.15(-0.20%) |
Oct 22, 2021 | 74.50 | 74.77 | 74.30 | 74.62 | 23,920,262 | +0.44(+0.60%) |
Oct 21, 2021 | 74.05 | 74.30 | 74.01 | 74.18 | 17,561,594 | -0.35(-0.47%) |
Oct 20, 2021 | 74.34 | 74.62 | 74.27 | 74.53 | 12,120,564 | +0.26(+0.35%) |
Oct 19, 2021 | 74.11 | 74.39 | 74.07 | 74.27 | 15,802,994 | +0.44(+0.60%) |
Oct 18, 2021 | 73.58 | 73.86 | 73.45 | 73.82 | 20,545,024 | -0.32(-0.43%) |
Oct 15, 2021 | 73.94 | 74.15 | 73.85 | 74.14 | 27,143,502 | +0.61(+0.83%) |
Oct 14, 2021 | 73.50 | 73.60 | 73.34 | 73.53 | 21,034,296 | +0.72(+0.99%) |
Oct 13, 2021 | 72.47 | 72.90 | 72.30 | 72.80 | 24,891,272 | +0.71(+0.99%) |
Oct 12, 2021 | 72.18 | 72.34 | 71.96 | 72.09 | 20,170,322 | +0.04(+0.05%) |
Oct 11, 2021 | 72.45 | 72.68 | 72.04 | 72.05 | 25,397,204 | -0.23(-0.32%) |
Oct 08, 2021 | 72.48 | 72.54 | 72.16 | 72.29 | 25,563,622 | -0.01(-0.01%) |
Oct 07, 2021 | 72.13 | 72.59 | 72.12 | 72.29 | 21,477,054 | +0.56(+0.78%) |
Oct 06, 2021 | 71.05 | 71.78 | 70.85 | 71.74 | 39,903,928 | -0.48(-0.67%) |
Oct 05, 2021 | 71.89 | 72.48 | 71.80 | 72.22 | 28,100,736 | +0.49(+0.68%) |
Oct 04, 2021 | 72.27 | 72.36 | 71.48 | 71.73 | 35,595,852 | -0.76(-1.05%) |
Oct 01, 2021 | 72.35 | 72.66 | 71.84 | 72.49 | 48,032,488 | +0.18(+0.24%) |
Sep 30, 2021 | 72.67 | 72.79 | 72.13 | 72.31 | 42,620,204 | -0.29(-0.40%) |
Sep 29, 2021 | 72.96 | 73.01 | 72.52 | 72.60 | 34,233,132 | -0.17(-0.23%) |
Sep 28, 2021 | 73.27 | 73.31 | 72.52 | 72.77 | 51,851,392 | -1.62(-2.18%) |
Sep 27, 2021 | 74.22 | 74.45 | 74.13 | 74.39 | 16,749,634 | -0.05(-0.06%) |
Sep 24, 2021 | 74.36 | 74.62 | 74.32 | 74.44 | 21,647,092 | -0.70(-0.94%) |
Sep 23, 2021 | 74.92 | 75.29 | 74.87 | 75.14 | 33,720,280 | +0.81(+1.08%) |
Sep 22, 2021 | 74.32 | 74.90 | 74.27 | 74.33 | 30,980,844 | +0.37(+0.50%) |
Sep 21, 2021 | 74.23 | 74.35 | 73.86 | 73.96 | 40,424,280 | +0.72(+0.99%) |
Sep 20, 2021 | 72.99 | 73.42 | 72.61 | 73.24 | 48,563,436 | -1.38(-1.85%) |
Sep 17, 2021 | 75.15 | 75.28 | 74.37 | 74.62 | 39,990,976 | -0.99(-1.31%) |
Sep 16, 2021 | 75.41 | 75.63 | 75.21 | 75.61 | 28,041,558 | -0.12(-0.16%) |
Sep 15, 2021 | 75.44 | 75.74 | 75.28 | 75.73 | 28,300,508 | +0.22(+0.29%) |
Sep 14, 2021 | 76.05 | 76.06 | 75.44 | 75.51 | 20,688,546 | -0.32(-0.42%) |
Sep 13, 2021 | 75.97 | 75.97 | 75.57 | 75.83 | 24,094,566 | +0.59(+0.79%) |
Sep 10, 2021 | 75.94 | 75.99 | 75.21 | 75.23 | 28,814,024 | -0.17(-0.22%) |
Sep 09, 2021 | 75.50 | 75.79 | 75.33 | 75.40 | 20,494,944 | -0.13(-0.17%) |
Sep 08, 2021 | 75.81 | 75.94 | 75.40 | 75.53 | 24,557,610 | -0.60(-0.79%) |
Sep 07, 2021 | 76.20 | 76.28 | 76.09 | 76.13 | 15,068,165 | +0.06(+0.07%) |
Sep 03, 2021 | 75.83 | 76.18 | 75.72 | 76.08 | 17,589,282 | +0.34(+0.45%) |
Sep 02, 2021 | 75.74 | 75.90 | 75.66 | 75.73 | 14,916,684 | +0.31(+0.41%) |
Sep 01, 2021 | 75.33 | 75.63 | 75.28 | 75.43 | 32,872,664 | +0.68(+0.91%) |
Aug 31, 2021 | 74.92 | 74.93 | 74.61 | 74.75 | 20,214,534 | -0.04(-0.05%) |
Aug 30, 2021 | 74.78 | 74.89 | 74.68 | 74.79 | 8,783,466 | -0.02(-0.02%) |
Aug 27, 2021 | 74.15 | 74.87 | 74.12 | 74.81 | 26,900,206 | +0.68(+0.91%) |
Aug 26, 2021 | 74.28 | 74.38 | 74.01 | 74.13 | 18,255,510 | -0.39(-0.52%) |
Aug 25, 2021 | 74.42 | 74.59 | 74.30 | 74.52 | 13,907,203 | +0.03(+0.04%) |
Aug 24, 2021 | 74.31 | 74.61 | 74.24 | 74.49 | 14,803,948 | +0.16(+0.21%) |
Aug 23, 2021 | 74.05 | 74.41 | 74.02 | 74.33 | 24,299,216 | +0.69(+0.93%) |
Aug 20, 2021 | 73.15 | 73.67 | 73.06 | 73.65 | 17,065,608 | +0.29(+0.39%) |
Aug 19, 2021 | 73.13 | 73.56 | 73.09 | 73.36 | 32,918,200 | -0.73(-0.99%) |
Aug 18, 2021 | 74.36 | 74.65 | 74.08 | 74.09 | 17,675,460 | -0.29(-0.39%) |
Aug 17, 2021 | 74.38 | 74.55 | 74.05 | 74.38 | 25,410,712 | -0.70(-0.94%) |
Aug 16, 2021 | 74.89 | 75.09 | 74.65 | 75.08 | 20,707,502 | -0.39(-0.52%) |
Aug 13, 2021 | 75.26 | 75.50 | 75.20 | 75.47 | 15,782,972 | +0.45(+0.61%) |
Aug 12, 2021 | 74.93 | 75.05 | 74.78 | 75.02 | 13,423,479 | -0.06(-0.09%) |
Aug 11, 2021 | 75.02 | 75.13 | 74.86 | 75.08 | 16,177,479 | +0.51(+0.68%) |
Aug 10, 2021 | 74.41 | 74.58 | 74.36 | 74.58 | 11,259,875 | +0.17(+0.22%) |
Aug 09, 2021 | 74.46 | 74.51 | 74.32 | 74.41 | 8,519,556 | -0.04(-0.05%) |
Aug 06, 2021 | 74.56 | 74.64 | 74.32 | 74.45 | 11,750,591 | -0.28(-0.37%) |
Aug 05, 2021 | 74.74 | 74.81 | 74.64 | 74.72 | 12,803,882 | +0.36(+0.49%) |
Aug 04, 2021 | 74.63 | 74.76 | 74.34 | 74.36 | 13,864,457 | -0.22(-0.30%) |
Aug 03, 2021 | 74.37 | 74.60 | 74.07 | 74.58 | 20,527,104 | +0.53(+0.71%) |
Aug 02, 2021 | 74.29 | 74.42 | 73.92 | 74.06 | 27,362,122 | +0.37(+0.50%) |
Jul 30, 2021 | 73.78 | 74.01 | 73.54 | 73.69 | 25,887,686 | -0.38(-0.51%) |
Jul 29, 2021 | 74.17 | 74.27 | 74.05 | 74.07 | 25,534,710 | +0.51(+0.69%) |
Jul 28, 2021 | 73.25 | 73.69 | 73.13 | 73.56 | 21,301,282 | +0.32(+0.43%) |
Jul 27, 2021 | 73.20 | 73.29 | 72.89 | 73.24 | 22,603,094 | -0.30(-0.40%) |
Jul 26, 2021 | 73.30 | 73.56 | 73.29 | 73.54 | 16,042,364 | +0.10(+0.14%) |
Jul 23, 2021 | 73.41 | 73.57 | 73.26 | 73.43 | 17,854,444 | +0.51(+0.70%) |
Jul 22, 2021 | 73.17 | 73.20 | 72.75 | 72.93 | 17,124,538 | +0.03(+0.04%) |
Jul 21, 2021 | 72.31 | 72.94 | 72.27 | 72.90 | 24,734,922 | +1.09(+1.52%) |
Jul 20, 2021 | 71.12 | 71.94 | 71.02 | 71.80 | 32,809,328 | +0.52(+0.73%) |
Jul 19, 2021 | 71.46 | 71.59 | 70.90 | 71.28 | 48,377,564 | -1.32(-1.81%) |
Jul 16, 2021 | 73.09 | 73.13 | 72.47 | 72.60 | 24,881,028 | -0.54(-0.74%) |
Jul 15, 2021 | 73.14 | 73.32 | 72.86 | 73.14 | 23,342,568 | -0.70(-0.95%) |
Jul 14, 2021 | 73.99 | 74.00 | 73.75 | 73.84 | 15,128,376 | +0.17(+0.23%) |
Jul 13, 2021 | 73.80 | 73.96 | 73.56 | 73.68 | 16,925,506 | -0.39(-0.53%) |
Jul 12, 2021 | 73.77 | 74.10 | 73.70 | 74.07 | 12,940,281 | +0.32(+0.43%) |
Jul 09, 2021 | 73.28 | 73.80 | 73.20 | 73.75 | 38,088,612 | +1.23(+1.70%) |
Jul 08, 2021 | 72.29 | 72.65 | 72.07 | 72.52 | 26,080,296 | -0.95(-1.29%) |
Jul 07, 2021 | 73.38 | 73.56 | 73.07 | 73.46 | 23,394,796 | +0.40(+0.55%) |
Jul 06, 2021 | 73.58 | 73.60 | 72.80 | 73.06 | 22,967,038 | -0.48(-0.66%) |
Jul 02, 2021 | 73.31 | 73.56 | 73.12 | 73.55 | 14,867,393 | +0.25(+0.34%) |
Jul 01, 2021 | 73.13 | 73.34 | 72.95 | 73.30 | 30,297,352 | +0.18(+0.24%) |
Jun 30, 2021 | 73.01 | 73.29 | 72.81 | 73.12 | 36,005,536 | -0.57(-0.77%) |
Jun 29, 2021 | 73.81 | 73.86 | 73.59 | 73.69 | 10,092,599 | +0.02(+0.03%) |
Jun 28, 2021 | 73.88 | 73.94 | 73.56 | 73.67 | 29,435,982 | -0.47(-0.64%) |
Jun 25, 2021 | 74.15 | 74.20 | 74.00 | 74.14 | 13,397,124 | +0.16(+0.21%) |
Jun 24, 2021 | 73.82 | 74.02 | 73.78 | 73.98 | 21,395,710 | +0.70(+0.96%) |
Jun 23, 2021 | 73.67 | 73.72 | 73.17 | 73.28 | 18,419,716 | -0.47(-0.64%) |
Jun 22, 2021 | 73.53 | 73.93 | 73.37 | 73.75 | 15,254,153 | +0.01(+0.01%) |
Jun 21, 2021 | 73.11 | 73.78 | 73.00 | 73.74 | 21,821,484 | +0.95(+1.31%) |
Jun 18, 2021 | 72.98 | 73.17 | 72.70 | 72.79 | 39,650,580 | -1.54(-2.07%) |
Jun 17, 2021 | 74.36 | 74.52 | 73.97 | 74.32 | 29,942,898 | -0.52(-0.69%) |
Jun 16, 2021 | 75.37 | 75.45 | 74.59 | 74.84 | 23,416,680 | -0.46(-0.62%) |
Jun 15, 2021 | 75.28 | 75.34 | 75.15 | 75.31 | 19,125,828 | +0.09(+0.12%) |
Jun 14, 2021 | 75.02 | 75.23 | 74.97 | 75.21 | 18,427,610 | +0.13(+0.17%) |
Jun 11, 2021 | 75.00 | 75.14 | 74.80 | 75.08 | 13,878,318 | +0.18(+0.24%) |
Jun 10, 2021 | 74.78 | 75.04 | 74.70 | 74.91 | 18,179,964 | +0.21(+0.28%) |
Jun 09, 2021 | 74.88 | 74.93 | 74.63 | 74.70 | 22,093,290 | -0.20(-0.27%) |
Jun 08, 2021 | 75.01 | 75.09 | 74.78 | 74.90 | 14,454,964 | -0.04(-0.05%) |
Jun 07, 2021 | 74.87 | 74.98 | 74.77 | 74.94 | 18,304,292 | +0.25(+0.33%) |
Jun 04, 2021 | 74.56 | 74.75 | 74.44 | 74.69 | 14,582,483 | +0.63(+0.85%) |
Jun 03, 2021 | 74.04 | 74.15 | 73.84 | 74.06 | 18,576,428 | -0.37(-0.49%) |
Jun 02, 2021 | 74.32 | 74.54 | 74.22 | 74.43 | 14,829,574 | +0.25(+0.33%) |