Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.97 | 76.00 | 75.90 | 75.90 | 30,375,886 | -0.20(-0.26%) |
Oct 28, 2021 | 75.94 | 76.10 | 75.94 | 76.10 | 19,487,370 | +0.19(+0.25%) |
Oct 27, 2021 | 76.05 | 76.07 | 75.90 | 75.91 | 21,701,236 | -0.06(-0.08%) |
Oct 26, 2021 | 76.07 | 75.97 | 75.97 | 22,832,668 | +0.02(+0.02%) | |
Oct 25, 2021 | 75.91 | 76.03 | 75.76 | 75.95 | 23,169,914 | +0.13(+0.17%) |
Oct 22, 2021 | 75.98 | 76.01 | 75.79 | 75.82 | 23,824,920 | -0.18(-0.24%) |
Oct 21, 2021 | 76.18 | 76.21 | 75.95 | 76.00 | 22,072,900 | -0.19(-0.25%) |
Oct 20, 2021 | 76.18 | 76.21 | 76.13 | 76.20 | 22,585,858 | +0.03(+0.03%) |
Oct 19, 2021 | 76.12 | 76.18 | 76.07 | 76.17 | 30,028,662 | +0.05(+0.07%) |
Oct 18, 2021 | 75.98 | 76.12 | 75.95 | 76.12 | 23,293,976 | -0.03(-0.05%) |
Oct 15, 2021 | 76.30 | 76.30 | 76.11 | 76.15 | 34,443,176 | -0.13(-0.17%) |
Oct 14, 2021 | 76.00 | 76.29 | 75.99 | 76.28 | 30,959,056 | +0.43(+0.56%) |
Oct 13, 2021 | 75.70 | 75.86 | 75.58 | 75.86 | 33,638,728 | +0.20(+0.27%) |
Oct 12, 2021 | 75.61 | 75.76 | 75.59 | 75.66 | 37,706,596 | +0.14(+0.18%) |
Oct 11, 2021 | 75.75 | 75.79 | 75.52 | 75.52 | 18,403,522 | -0.24(-0.31%) |
Oct 08, 2021 | 75.96 | 76.00 | 75.75 | 75.75 | 32,142,692 | -0.23(-0.30%) |
Oct 07, 2021 | 76.07 | 76.22 | 75.93 | 75.98 | 33,467,962 | +0.01(+0.01%) |
Oct 06, 2021 | 75.85 | 76.00 | 75.76 | 75.97 | 33,106,404 | -0.04(-0.06%) |
Oct 05, 2021 | 76.13 | 76.15 | 75.99 | 76.01 | 25,595,678 | -0.03(-0.05%) |
Oct 04, 2021 | 76.27 | 76.29 | 76.03 | 76.05 | 28,320,034 | -0.27(-0.35%) |
Oct 01, 2021 | 76.27 | 76.38 | 76.08 | 76.32 | 34,431,560 | +0.18(+0.24%) |
Sep 30, 2021 | 76.27 | 76.30 | 76.04 | 76.14 | 47,896,264 | -0.09(-0.11%) |
Sep 29, 2021 | 76.17 | 76.32 | 76.15 | 76.22 | 22,732,266 | +0.14(+0.18%) |
Sep 28, 2021 | 76.28 | 76.32 | 76.04 | 76.08 | 40,837,620 | -0.35(-0.46%) |
Sep 27, 2021 | 76.37 | 76.48 | 76.35 | 76.43 | 20,285,216 | -0.07(-0.09%) |
Sep 24, 2021 | 76.55 | 76.60 | 76.46 | 76.50 | 24,951,496 | -0.11(-0.15%) |
Sep 23, 2021 | 76.62 | 76.72 | 76.55 | 76.61 | 31,704,674 | +0.03(+0.05%) |
Sep 22, 2021 | 76.55 | 76.65 | 76.45 | 76.58 | 27,971,690 | +0.14(+0.18%) |
Sep 21, 2021 | 76.43 | 76.48 | 76.30 | 76.44 | 31,375,934 | +0.13(+0.17%) |
Sep 20, 2021 | 76.23 | 76.41 | 76.19 | 76.31 | 57,559,068 | -0.27(-0.35%) |
Sep 17, 2021 | 76.65 | 76.66 | 76.55 | 76.58 | 45,963,260 | -0.10(-0.12%) |
Sep 16, 2021 | 76.68 | 76.70 | 76.54 | 76.68 | 16,411,509 | -0.03(-0.03%) |
Sep 15, 2021 | 76.60 | 76.70 | 76.59 | 76.70 | 19,614,934 | +0.11(+0.15%) |
Sep 14, 2021 | 76.65 | 76.68 | 76.55 | 76.59 | 23,107,082 | -0.03(-0.05%) |
Sep 13, 2021 | 76.54 | 76.63 | 76.48 | 76.62 | 19,692,416 | +0.19(+0.25%) |
Sep 10, 2021 | 76.65 | 76.66 | 76.42 | 76.43 | 18,542,084 | -0.11(-0.15%) |
Sep 09, 2021 | 76.47 | 76.56 | 76.46 | 76.55 | 26,458,258 | +0.07(+0.09%) |
Sep 08, 2021 | 76.40 | 76.50 | 76.33 | 76.48 | 14,962,838 | +0.09(+0.11%) |
Sep 07, 2021 | 76.57 | 76.57 | 76.38 | 76.39 | 13,477,918 | -0.20(-0.26%) |
Sep 03, 2021 | 76.55 | 76.61 | 76.48 | 76.59 | 7,459,028 | +0.01(+0.01%) |
Sep 02, 2021 | 76.58 | 76.60 | 76.52 | 76.58 | 18,985,104 | +0.10(+0.13%) |
Sep 01, 2021 | 76.44 | 76.56 | 76.44 | 76.48 | 26,399,378 | +0.07(+0.09%) |
Aug 31, 2021 | 76.39 | 76.43 | 76.31 | 76.42 | 22,148,300 | +0.02(+0.02%) |
Aug 30, 2021 | 76.32 | 76.43 | 76.31 | 76.40 | 13,417,674 | +0.10(+0.13%) |
Aug 27, 2021 | 76.12 | 76.33 | 76.11 | 76.31 | 21,348,058 | +0.21(+0.27%) |
Aug 26, 2021 | 76.13 | 76.14 | 75.97 | 76.10 | 20,842,712 | -0.04(-0.06%) |
Aug 25, 2021 | 76.08 | 76.18 | 76.05 | 76.14 | 22,057,664 | +0.08(+0.10%) |
Aug 24, 2021 | 75.98 | 76.08 | 75.95 | 76.06 | 24,454,222 | +0.10(+0.14%) |
Aug 23, 2021 | 75.83 | 75.99 | 75.83 | 75.96 | 25,708,760 | +0.23(+0.31%) |
Aug 20, 2021 | 75.56 | 75.76 | 75.55 | 75.72 | 19,347,662 | +0.18(+0.24%) |
Aug 19, 2021 | 75.47 | 75.65 | 75.43 | 75.54 | 23,085,368 | -0.01(-0.01%) |
Aug 18, 2021 | 75.73 | 75.81 | 75.55 | 75.55 | 14,002,961 | -0.17(-0.23%) |
Aug 17, 2021 | 75.81 | 75.82 | 75.65 | 75.72 | 21,287,556 | -0.17(-0.23%) |
Aug 16, 2021 | 75.86 | 75.90 | 75.78 | 75.90 | 14,740,930 | +0.03(+0.03%) |
Aug 13, 2021 | 75.73 | 75.87 | 75.73 | 75.87 | 11,546,714 | +0.16(+0.22%) |
Aug 12, 2021 | 75.58 | 75.72 | 75.55 | 75.71 | 16,285,720 | +0.13(+0.17%) |
Aug 11, 2021 | 75.51 | 75.58 | 75.48 | 75.58 | 18,291,694 | +0.12(+0.16%) |
Aug 10, 2021 | 75.64 | 75.65 | 75.45 | 75.46 | 36,336,508 | -0.17(-0.23%) |
Aug 09, 2021 | 75.77 | 75.79 | 75.63 | 75.63 | 12,435,772 | -0.17(-0.23%) |
Aug 06, 2021 | 75.85 | 75.92 | 75.79 | 75.80 | 14,896,919 | -0.09(-0.11%) |
Aug 05, 2021 | 75.76 | 75.92 | 75.76 | 75.89 | 17,963,722 | +0.17(+0.23%) |
Aug 04, 2021 | 75.79 | 75.84 | 75.72 | 75.72 | 19,726,548 | -0.14(-0.18%) |
Aug 03, 2021 | 75.81 | 75.87 | 75.72 | 75.86 | 18,544,346 | +0.09(+0.11%) |
Aug 02, 2021 | 76.05 | 76.07 | 75.77 | 75.77 | 31,551,458 | -0.19(-0.25%) |
Jul 30, 2021 | 76.03 | 76.07 | 75.96 | 75.96 | 24,357,214 | -0.10(-0.14%) |
Jul 29, 2021 | 75.95 | 76.10 | 75.95 | 76.06 | 21,856,622 | +0.16(+0.22%) |
Jul 28, 2021 | 75.92 | 75.96 | 75.81 | 75.90 | 18,050,872 | +0.06(+0.08%) |
Jul 27, 2021 | 75.84 | 75.90 | 75.71 | 75.84 | 23,035,288 | -0.10(-0.14%) |
Jul 26, 2021 | 76.03 | 76.07 | 75.90 | 75.94 | 17,673,830 | -0.11(-0.15%) |
Jul 23, 2021 | 75.99 | 76.09 | 75.95 | 76.05 | 22,482,480 | +0.15(+0.19%) |
Jul 22, 2021 | 75.87 | 75.97 | 75.79 | 75.90 | 19,787,406 | +0.04(+0.06%) |
Jul 21, 2021 | 75.73 | 75.89 | 75.71 | 75.86 | 21,432,518 | +0.18(+0.24%) |
Jul 20, 2021 | 75.37 | 75.69 | 75.30 | 75.68 | 31,156,272 | +0.38(+0.51%) |
Jul 19, 2021 | 75.63 | 75.65 | 75.21 | 75.30 | 62,708,072 | -0.51(-0.67%) |
Jul 16, 2021 | 75.96 | 75.96 | 75.78 | 75.81 | 20,608,324 | -0.10(-0.14%) |
Jul 15, 2021 | 75.90 | 75.94 | 75.85 | 75.91 | 18,947,626 | -0.05(-0.07%) |
Jul 14, 2021 | 75.93 | 75.99 | 75.87 | 75.97 | 18,818,488 | +0.12(+0.16%) |
Jul 13, 2021 | 76.03 | 76.06 | 75.84 | 75.84 | 31,153,070 | -0.22(-0.30%) |
Jul 12, 2021 | 76.10 | 76.11 | 76.00 | 76.07 | 20,908,762 | -0.03(-0.03%) |
Jul 09, 2021 | 75.99 | 76.11 | 75.98 | 76.10 | 20,466,900 | +0.13(+0.17%) |
Jul 08, 2021 | 75.93 | 76.03 | 75.90 | 75.97 | 25,368,368 | -0.16(-0.22%) |
Jul 07, 2021 | 76.17 | 76.18 | 76.03 | 76.13 | 13,257,144 | +0.03(+0.03%) |
Jul 06, 2021 | 76.15 | 76.16 | 76.04 | 76.10 | 20,566,586 | -0.04(-0.06%) |
Jul 02, 2021 | 76.06 | 76.16 | 76.03 | 76.15 | 13,310,466 | +0.12(+0.16%) |
Jul 01, 2021 | 75.95 | 76.03 | 75.93 | 76.03 | 37,143,248 | +0.15(+0.20%) |
Jun 30, 2021 | 75.82 | 75.90 | 75.81 | 75.88 | 30,276,786 | +0.01(+0.01%) |
Jun 29, 2021 | 75.79 | 75.87 | 75.78 | 75.87 | 14,768,202 | +0.09(+0.13%) |
Jun 28, 2021 | 75.82 | 75.82 | 75.72 | 75.77 | 18,819,226 | -0.01(-0.01%) |
Jun 25, 2021 | 75.71 | 75.80 | 75.70 | 75.78 | 19,057,868 | +0.08(+0.10%) |
Jun 24, 2021 | 75.62 | 75.71 | 75.58 | 75.71 | 14,761,542 | +0.23(+0.31%) |
Jun 23, 2021 | 75.52 | 75.63 | 75.47 | 75.47 | 19,240,416 | -0.08(-0.10%) |
Jun 22, 2021 | 75.47 | 75.55 | 75.43 | 75.55 | 17,223,760 | +0.05(+0.07%) |
Jun 21, 2021 | 75.43 | 75.50 | 75.37 | 75.50 | 24,673,718 | +0.15(+0.19%) |
Jun 18, 2021 | 75.27 | 75.37 | 75.23 | 75.35 | 40,766,216 | -0.03(-0.05%) |
Jun 17, 2021 | 75.38 | 75.41 | 75.31 | 75.39 | 24,480,958 | +0.05(+0.07%) |
Jun 16, 2021 | 75.44 | 75.47 | 75.21 | 75.33 | 24,676,160 | -0.10(-0.14%) |
Jun 15, 2021 | 75.39 | 75.47 | 75.36 | 75.44 | 19,772,694 | -0.01(-0.01%) |
Jun 14, 2021 | 75.49 | 75.49 | 75.40 | 75.45 | 22,519,602 | -0.07(-0.09%) |
Jun 11, 2021 | 75.54 | 75.58 | 75.46 | 75.52 | 14,572,834 | +0.03(+0.03%) |
Jun 10, 2021 | 75.41 | 75.55 | 75.38 | 75.49 | 17,740,864 | +0.14(+0.18%) |
Jun 09, 2021 | 75.39 | 75.40 | 75.33 | 75.35 | 15,353,209 | +0.06(+0.08%) |
Jun 08, 2021 | 75.36 | 75.36 | 75.25 | 75.29 | 12,744,521 | +0.05(+0.07%) |
Jun 07, 2021 | 75.23 | 75.28 | 75.21 | 75.24 | 10,662,785 | +0.03(+0.03%) |
Jun 04, 2021 | 75.18 | 75.25 | 75.13 | 75.21 | 31,129,706 | +0.16(+0.22%) |
Jun 03, 2021 | 75.01 | 75.18 | 74.97 | 75.05 | 19,378,926 | -0.16(-0.21%) |
Jun 02, 2021 | 75.11 | 75.21 | 75.08 | 75.21 | 16,242,089 | +0.09(+0.13%) |
Jun 01, 2021 | 75.03 | 75.12 | 74.98 | 75.11 | 26,286,768 | +0.22(+0.30%) |
May 28, 2021 | 74.99 | 75.03 | 74.89 | 74.89 | 18,002,966 | -0.03(-0.03%) |
May 27, 2021 | 75.06 | 75.06 | 74.90 | 74.91 | 14,764,165 | -0.03(-0.05%) |
May 26, 2021 | 74.87 | 74.96 | 74.87 | 74.95 | 16,711,651 | +0.03(+0.03%) |
May 25, 2021 | 74.95 | 74.97 | 74.85 | 74.92 | 18,588,136 | +0.01(+0.01%) |
May 24, 2021 | 74.89 | 74.99 | 74.82 | 74.91 | 29,027,068 | +0.09(+0.11%) |
May 21, 2021 | 74.80 | 74.84 | 74.66 | 74.83 | 42,453,028 | +0.11(+0.15%) |
May 20, 2021 | 74.46 | 75.02 | 74.46 | 74.71 | 32,781,692 | +0.32(+0.43%) |
May 19, 2021 | 74.39 | 74.59 | 74.36 | 74.40 | 40,398,044 | -0.20(-0.26%) |
May 18, 2021 | 74.88 | 74.88 | 74.58 | 74.59 | 19,206,674 | -0.18(-0.24%) |
May 17, 2021 | 74.90 | 74.91 | 74.72 | 74.77 | 15,768,730 | -0.14(-0.18%) |
May 14, 2021 | 74.77 | 74.91 | 74.75 | 74.91 | 26,253,246 | +0.24(+0.32%) |
May 13, 2021 | 74.53 | 74.73 | 74.52 | 74.67 | 33,514,926 | +0.27(+0.36%) |
May 12, 2021 | 74.66 | 74.71 | 74.40 | 74.40 | 37,870,756 | -0.36(-0.48%) |
May 11, 2021 | 74.65 | 74.81 | 74.57 | 74.77 | 33,393,078 | -0.08(-0.10%) |
May 10, 2021 | 75.04 | 75.06 | 74.84 | 74.84 | 19,433,200 | -0.17(-0.23%) |
May 07, 2021 | 75.03 | 75.08 | 74.93 | 75.01 | 20,806,986 | +0.05(+0.07%) |
May 06, 2021 | 74.98 | 75.02 | 74.86 | 74.96 | 26,920,376 | -0.03(-0.03%) |
May 05, 2021 | 74.89 | 75.01 | 74.80 | 74.99 | 20,757,426 | +0.15(+0.20%) |
May 04, 2021 | 74.83 | 74.86 | 74.71 | 74.84 | 27,034,306 | -0.04(-0.06%) |
May 03, 2021 | 74.93 | 75.01 | 74.88 | 74.89 | 18,373,494 | +0.03(+0.04%) |
Apr 30, 2021 | 74.80 | 74.90 | 74.78 | 74.86 | 27,295,606 | -0.03(-0.05%) |
Apr 29, 2021 | 74.95 | 74.95 | 74.78 | 74.89 | 20,036,284 | +0.09(+0.11%) |
Apr 28, 2021 | 74.69 | 74.87 | 74.63 | 74.81 | 17,282,086 | +0.15(+0.20%) |
Apr 27, 2021 | 74.81 | 74.81 | 74.66 | 74.66 | 20,627,082 | -0.10(-0.14%) |
Apr 26, 2021 | 74.81 | 74.89 | 74.73 | 74.76 | 14,888,709 | -0.03(-0.05%) |
Apr 23, 2021 | 74.65 | 74.86 | 74.64 | 74.80 | 16,816,920 | +0.20(+0.26%) |
Apr 22, 2021 | 74.75 | 74.76 | 74.58 | 74.60 | 21,654,068 | -0.14(-0.18%) |
Apr 21, 2021 | 74.45 | 74.74 | 74.45 | 74.74 | 22,809,564 | +0.25(+0.33%) |
Apr 20, 2021 | 74.53 | 74.60 | 74.45 | 74.49 | 26,750,710 | -0.13(-0.17%) |
Apr 19, 2021 | 74.65 | 74.73 | 74.58 | 74.62 | 27,923,306 | -0.12(-0.16%) |
Apr 16, 2021 | 74.91 | 74.93 | 74.74 | 74.74 | 37,974,152 | -0.15(-0.21%) |
Apr 15, 2021 | 74.76 | 74.89 | 74.71 | 74.89 | 24,465,212 | +0.30(+0.40%) |
Apr 14, 2021 | 74.64 | 74.73 | 74.56 | 74.59 | 21,017,430 | -0.03(-0.05%) |
Apr 13, 2021 | 74.49 | 74.65 | 74.40 | 74.63 | 24,113,654 | +0.05(+0.07%) |
Apr 12, 2021 | 74.57 | 74.60 | 74.50 | 74.57 | 18,064,122 | -0.08(-0.10%) |
Apr 09, 2021 | 74.61 | 74.66 | 74.57 | 74.65 | 20,340,264 | -0.05(-0.07%) |
Apr 08, 2021 | 74.76 | 74.79 | 74.69 | 74.70 | 12,909,977 | +0.03(+0.03%) |
Apr 07, 2021 | 74.72 | 74.75 | 74.63 | 74.68 | 18,275,360 | -0.03(-0.03%) |
Apr 06, 2021 | 74.59 | 74.74 | 74.59 | 74.70 | 17,951,296 | +0.13(+0.17%) |
Apr 05, 2021 | 74.55 | 74.63 | 74.51 | 74.57 | 24,246,132 | +0.03(+0.05%) |
Apr 01, 2021 | 74.45 | 74.54 | 74.35 | 74.54 | 35,985,228 | +0.16(+0.21%) |
Mar 31, 2021 | 74.11 | 74.41 | 74.10 | 74.38 | 48,762,688 | +0.36(+0.48%) |
Mar 30, 2021 | 74.08 | 74.13 | 74.01 | 74.02 | 22,997,596 | -0.18(-0.24%) |
Mar 29, 2021 | 74.11 | 74.23 | 73.97 | 74.20 | 20,449,294 | +0.04(+0.06%) |
Mar 26, 2021 | 74.02 | 74.17 | 73.86 | 74.16 | 30,412,292 | +0.22(+0.30%) |
Mar 25, 2021 | 73.76 | 73.94 | 73.68 | 73.94 | 28,203,586 | +0.13(+0.17%) |
Mar 24, 2021 | 73.84 | 74.06 | 73.81 | 73.81 | 36,772,104 | +0.04(+0.06%) |
Mar 23, 2021 | 73.67 | 73.80 | 73.58 | 73.77 | 28,951,232 | +0.08(+0.10%) |
Mar 22, 2021 | 73.55 | 73.82 | 73.50 | 73.69 | 38,653,584 | +0.26(+0.36%) |
Mar 19, 2021 | 73.26 | 73.50 | 73.08 | 73.43 | 55,634,524 | +0.28(+0.38%) |
Mar 18, 2021 | 73.43 | 73.52 | 73.13 | 73.15 | 43,542,612 | -0.56(-0.76%) |
Mar 17, 2021 | 73.46 | 73.93 | 73.41 | 73.71 | 33,221,250 | +0.10(+0.14%) |
Mar 16, 2021 | 73.74 | 73.79 | 73.53 | 73.61 | 26,876,614 | -0.17(-0.23%) |
Mar 15, 2021 | 73.72 | 73.85 | 73.64 | 73.78 | 18,344,320 | +0.01(+0.01%) |
Mar 12, 2021 | 73.85 | 73.89 | 73.69 | 73.77 | 25,599,864 | -0.20(-0.28%) |
Mar 11, 2021 | 73.87 | 74.11 | 73.87 | 73.97 | 32,499,086 | +0.27(+0.37%) |
Mar 10, 2021 | 73.56 | 73.80 | 73.50 | 73.70 | 27,867,160 | +0.23(+0.31%) |
Mar 09, 2021 | 73.56 | 73.76 | 73.44 | 73.47 | 36,850,480 | +0.10(+0.14%) |
Mar 08, 2021 | 73.86 | 73.92 | 73.34 | 73.37 | 46,723,880 | -0.54(-0.73%) |
Mar 05, 2021 | 73.79 | 73.99 | 73.45 | 73.90 | 55,027,636 | +0.22(+0.30%) |
Mar 04, 2021 | 74.02 | 74.19 | 73.44 | 73.68 | 57,305,592 | -0.28(-0.38%) |
Mar 03, 2021 | 74.09 | 74.15 | 73.93 | 73.96 | 35,391,268 | -0.24(-0.32%) |
Mar 02, 2021 | 74.36 | 74.37 | 74.17 | 74.20 | 28,115,612 | -0.11(-0.15%) |
Mar 01, 2021 | 73.95 | 74.37 | 73.85 | 74.31 | 56,274,900 | +0.82(+1.12%) |
Feb 26, 2021 | 73.86 | 73.90 | 73.46 | 73.49 | 54,829,988 | -0.22(-0.30%) |
Feb 25, 2021 | 74.25 | 74.32 | 73.63 | 73.71 | 69,800,360 | -0.71(-0.95%) |
Feb 24, 2021 | 74.23 | 74.42 | 74.16 | 74.42 | 25,632,164 | +0.08(+0.10%) |
Feb 23, 2021 | 74.13 | 74.40 | 73.97 | 74.34 | 34,129,164 | +0.18(+0.24%) |
Feb 22, 2021 | 74.28 | 74.36 | 74.16 | 74.16 | 29,941,272 | -0.23(-0.31%) |
Feb 19, 2021 | 74.50 | 74.50 | 74.37 | 74.39 | 33,080,922 | +0.01(+0.01%) |
Feb 18, 2021 | 74.37 | 74.47 | 74.30 | 74.38 | 31,013,146 | -0.10(-0.14%) |
Feb 17, 2021 | 74.36 | 74.48 | 74.33 | 74.48 | 23,931,858 | -0.03(-0.03%) |
Feb 16, 2021 | 74.59 | 74.59 | 74.45 | 74.51 | 26,187,850 | -0.12(-0.16%) |
Feb 12, 2021 | 74.43 | 74.64 | 74.43 | 74.63 | 20,936,890 | +0.12(+0.16%) |
Feb 11, 2021 | 74.51 | 74.54 | 74.42 | 74.51 | 20,051,296 | +0.03(+0.05%) |
Feb 10, 2021 | 74.49 | 74.54 | 74.37 | 74.48 | 24,076,576 | -0.02(-0.02%) |
Feb 09, 2021 | 74.52 | 74.58 | 74.45 | 74.49 | 16,942,648 | -0.14(-0.18%) |
Feb 08, 2021 | 74.47 | 74.63 | 74.44 | 74.63 | 19,513,620 | +0.22(+0.30%) |
Feb 05, 2021 | 74.50 | 74.52 | 74.37 | 74.41 | 25,468,760 | +0.11(+0.15%) |
Feb 04, 2021 | 74.26 | 74.37 | 74.23 | 74.30 | 24,913,642 | +0.15(+0.21%) |
Feb 03, 2021 | 74.14 | 74.27 | 74.11 | 74.14 | 37,509,308 | +0.06(+0.08%) |
Feb 02, 2021 | 74.09 | 74.19 | 74.04 | 74.08 | 34,724,836 | +0.18(+0.24%) |
Feb 01, 2021 | 73.80 | 73.94 | 73.67 | 73.91 | 41,855,852 | +0.24(+0.32%) |
Jan 29, 2021 | 73.81 | 74.01 | 73.60 | 73.67 | 54,418,180 | -0.19(-0.26%) |
Jan 28, 2021 | 73.83 | 74.11 | 73.81 | 73.86 | 45,847,768 | +0.22(+0.30%) |
Jan 27, 2021 | 73.71 | 73.88 | 73.53 | 73.64 | 54,743,940 | -0.21(-0.29%) |
Jan 26, 2021 | 73.94 | 73.97 | 73.85 | 73.86 | 46,158,636 | -0.11(-0.15%) |
Jan 25, 2021 | 73.95 | 73.97 | 73.72 | 73.97 | 33,903,060 | +0.02(+0.02%) |
Jan 22, 2021 | 73.93 | 74.03 | 73.85 | 73.95 | 31,421,090 | -0.14(-0.19%) |
Jan 21, 2021 | 74.09 | 74.18 | 74.02 | 74.09 | 24,143,756 | -0.04(-0.06%) |
Jan 20, 2021 | 74.22 | 74.22 | 74.01 | 74.14 | 28,946,250 | +0.14(+0.18%) |
Jan 19, 2021 | 73.99 | 74.02 | 73.81 | 74.00 | 28,652,346 | +0.21(+0.29%) |
Jan 15, 2021 | 73.81 | 73.92 | 73.74 | 73.79 | 56,825,072 | -0.12(-0.16%) |
Jan 14, 2021 | 73.92 | 74.02 | 73.88 | 73.91 | 30,085,764 | -0.02(-0.02%) |
Jan 13, 2021 | 73.68 | 73.96 | 73.65 | 73.92 | 56,324,064 | +0.22(+0.30%) |
Jan 12, 2021 | 73.60 | 73.75 | 73.52 | 73.70 | 49,280,604 | +0.09(+0.13%) |
Jan 11, 2021 | 73.71 | 73.84 | 73.60 | 73.61 | 31,559,510 | -0.40(-0.54%) |
Jan 08, 2021 | 73.99 | 74.02 | 73.81 | 74.01 | 32,351,240 | +0.11(+0.15%) |
Jan 07, 2021 | 73.85 | 74.01 | 73.81 | 73.90 | 30,536,232 | +0.21(+0.29%) |
Jan 06, 2021 | 73.77 | 73.98 | 73.67 | 73.69 | 43,855,068 | -0.14(-0.18%) |
Jan 05, 2021 | 73.71 | 73.91 | 73.68 | 73.82 | 39,814,484 | +0.03(+0.03%) |
Jan 04, 2021 | 74.03 | 74.03 | 73.58 | 73.80 | 40,762,192 | -0.15(-0.21%) |
Dec 31, 2020 | 73.95 | 73.95 | 73.95 | 24,885,910 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.76 | 73.93 | 73.76 | 73.89 | 24,885,910 | +0.15(+0.21%) |
Dec 29, 2020 | 73.96 | 73.96 | 73.73 | 73.74 | 27,025,912 | -0.09(-0.13%) |
Dec 28, 2020 | 73.85 | 73.89 | 73.73 | 73.83 | 26,648,902 | +0.09(+0.13%) |
Dec 24, 2020 | 73.65 | 73.74 | 73.64 | 73.74 | 8,650,073 | +0.15(+0.21%) |
Dec 23, 2020 | 73.37 | 73.61 | 73.36 | 73.58 | 18,787,124 | +0.33(+0.45%) |
Dec 22, 2020 | 73.21 | 73.31 | 73.14 | 73.25 | 25,942,562 | +0.09(+0.13%) |
Dec 21, 2020 | 73.17 | 73.31 | 73.03 | 73.16 | 35,712,588 | -0.26(-0.36%) |
Dec 18, 2020 | 73.40 | 73.46 | 73.31 | 73.42 | 31,569,130 | +0.06(+0.08%) |
Dec 17, 2020 | 73.35 | 73.42 | 73.28 | 73.36 | 28,179,000 | +0.11(+0.15%) |
Dec 16, 2020 | 73.34 | 73.36 | 73.05 | 73.26 | 50,246,992 | -0.11(-0.15%) |
Dec 15, 2020 | 73.26 | 73.39 | 73.12 | 73.36 | 30,232,188 | +0.23(+0.31%) |
Dec 14, 2020 | 73.25 | 73.29 | 73.05 | 73.14 | 24,545,258 | +0.02(+0.02%) |
Dec 11, 2020 | 73.15 | 73.27 | 73.00 | 73.12 | 20,981,792 | -0.08(-0.10%) |
Dec 10, 2020 | 72.95 | 73.29 | 72.93 | 73.20 | 28,746,150 | +0.14(+0.18%) |
Dec 09, 2020 | 73.26 | 73.26 | 72.96 | 73.06 | 43,397,328 | -0.11(-0.15%) |
Dec 08, 2020 | 73.20 | 73.26 | 73.14 | 73.17 | 25,378,316 | -0.06(-0.08%) |
Dec 07, 2020 | 73.22 | 73.26 | 73.12 | 73.23 | 21,114,292 | -0.03(-0.05%) |
Dec 04, 2020 | 73.11 | 73.31 | 72.99 | 73.26 | 22,952,594 | +0.30(+0.42%) |
Dec 03, 2020 | 72.99 | 73.14 | 72.92 | 72.96 | 24,596,134 | +0.04(+0.06%) |
Dec 02, 2020 | 72.73 | 73.01 | 72.67 | 72.92 | 28,100,960 | +0.20(+0.28%) |
Dec 01, 2020 | 72.76 | 72.88 | 72.70 | 72.72 | 31,165,822 | +0.19(+0.26%) |
Nov 30, 2020 | 72.62 | 72.62 | 72.39 | 72.53 | 28,833,046 | -0.08(-0.10%) |
Nov 27, 2020 | 72.62 | 72.68 | 72.58 | 72.60 | 8,733,817 | +0.12(+0.16%) |
Nov 25, 2020 | 72.51 | 72.61 | 72.42 | 72.49 | 31,552,022 | -0.03(-0.05%) |
Nov 24, 2020 | 72.53 | 72.70 | 72.44 | 72.52 | 31,038,948 | +0.22(+0.30%) |
Nov 23, 2020 | 72.38 | 72.44 | 72.23 | 72.30 | 28,314,440 | +0.11(+0.15%) |
Nov 20, 2020 | 72.19 | 72.28 | 72.13 | 72.19 | 57,758,352 | -0.13(-0.19%) |
Nov 19, 2020 | 72.02 | 72.38 | 71.97 | 72.33 | 25,760,990 | +0.24(+0.34%) |
Nov 18, 2020 | 72.29 | 72.38 | 72.06 | 72.08 | 26,297,702 | -0.13(-0.19%) |
Nov 17, 2020 | 72.07 | 72.35 | 72.02 | 72.22 | 28,262,654 | +0.03(+0.03%) |
Nov 16, 2020 | 72.17 | 72.23 | 72.00 | 72.19 | 33,741,244 | +0.40(+0.56%) |
Nov 13, 2020 | 71.63 | 71.86 | 71.62 | 71.79 | 24,207,470 | +0.24(+0.34%) |
Nov 12, 2020 | 71.97 | 71.97 | 71.55 | 71.55 | 51,662,048 | -0.49(-0.68%) |
Nov 11, 2020 | 72.19 | 72.20 | 71.95 | 72.03 | 17,157,524 | -0.03(-0.03%) |
Nov 10, 2020 | 72.07 | 72.31 | 70.06 | 72.06 | 46,767,840 | -0.10(-0.14%) |
Nov 09, 2020 | 73.00 | 73.02 | 72.13 | 72.16 | 70,632,136 | +0.55(+0.76%) |
Nov 06, 2020 | 71.89 | 71.91 | 71.51 | 71.61 | 30,888,512 | -0.25(-0.35%) |
Nov 05, 2020 | 71.96 | 72.16 | 71.77 | 71.86 | 65,552,464 | +0.25(+0.35%) |
Nov 04, 2020 | 71.16 | 71.76 | 71.13 | 71.61 | 68,640,128 | +0.66(+0.94%) |
Nov 03, 2020 | 70.49 | 70.95 | 70.49 | 70.95 | 47,329,524 | +0.60(+0.86%) |