Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 68.97 | 69.23 | 68.23 | 69.12 | 32,612,396 | +0.02(+0.03%) |
Nov 29, 2021 | 70.51 | 71.51 | 68.28 | 69.10 | 37,050,064 | -3.94(-5.39%) |
Nov 26, 2021 | 72.64 | 73.75 | 71.15 | 73.04 | 19,532,722 | -2.88(-3.79%) |
Nov 24, 2021 | 76.40 | 76.49 | 75.62 | 75.92 | 9,252,611 | -0.48(-0.63%) |
Nov 23, 2021 | 75.19 | 77.13 | 75.05 | 76.40 | 13,147,644 | +1.07(+1.42%) |
Nov 22, 2021 | 74.74 | 75.72 | 74.31 | 75.33 | 11,792,240 | +0.87(+1.16%) |
Nov 19, 2021 | 76.00 | 76.35 | 74.39 | 74.46 | 19,058,796 | -2.17(-2.83%) |
Nov 18, 2021 | 75.94 | 76.71 | 75.68 | 76.63 | 10,657,941 | +0.42(+0.54%) |
Nov 17, 2021 | 77.84 | 78.12 | 76.20 | 76.21 | 11,136,178 | -1.39(-1.80%) |
Nov 16, 2021 | 77.20 | 78.14 | 76.81 | 77.61 | 11,266,119 | +0.39(+0.50%) |
Nov 15, 2021 | 77.64 | 77.67 | 76.95 | 77.22 | 7,688,332 | -0.29(-0.37%) |
Nov 12, 2021 | 77.36 | 77.68 | 76.63 | 77.50 | 8,894,648 | -0.02(-0.02%) |
Nov 11, 2021 | 77.43 | 77.74 | 77.07 | 77.52 | 6,240,883 | +0.01(+0.01%) |
Nov 10, 2021 | 76.87 | 77.52 | 77.51 | 10,675,652 | +1.74(+2.30%) | |
Nov 09, 2021 | 77.15 | 77.22 | 75.58 | 75.77 | 11,386,903 | -0.51(-0.67%) |
Nov 08, 2021 | 74.19 | 76.47 | 73.70 | 76.29 | 20,215,656 | +0.99(+1.31%) |
Nov 05, 2021 | 75.93 | 77.50 | 75.06 | 75.30 | 40,777,592 | -8.24(-9.86%) |
Nov 04, 2021 | 83.38 | 84.33 | 82.37 | 83.54 | 21,161,482 | +1.72(+2.10%) |
Nov 03, 2021 | 81.90 | 82.49 | 81.39 | 81.82 | 11,794,990 | -0.31(-0.38%) |
Nov 02, 2021 | 81.40 | 83.43 | 80.72 | 82.14 | 15,910,780 | +1.09(+1.34%) |
Nov 01, 2021 | 81.24 | 81.34 | 80.54 | 81.05 | 11,859,576 | -0.19(-0.24%) |
Oct 29, 2021 | 79.80 | 81.62 | 79.51 | 81.24 | 20,244,858 | +1.38(+1.73%) |
Oct 28, 2021 | 76.93 | 80.14 | 76.73 | 79.86 | 31,284,580 | +4.62(+6.14%) |
Oct 27, 2021 | 76.10 | 76.02 | 75.01 | 75.23 | 9,172,728 | -0.66(-0.86%) |
Oct 26, 2021 | 75.57 | 75.89 | 10,139,676 | +0.54(+0.72%) | ||
Oct 25, 2021 | 74.76 | 75.40 | 73.77 | 75.34 | 10,146,869 | +0.47(+0.63%) |
Oct 22, 2021 | 74.87 | 75.18 | 74.62 | 74.87 | 8,175,934 | -0.02(-0.02%) |
Oct 21, 2021 | 74.84 | 74.98 | 74.07 | 74.89 | 10,720,473 | +0.09(+0.12%) |
Oct 20, 2021 | 73.19 | 74.97 | 73.18 | 74.80 | 12,444,321 | +1.46(+1.99%) |
Oct 19, 2021 | 72.64 | 73.37 | 72.07 | 73.34 | 16,877,044 | +2.16(+3.03%) |
Oct 18, 2021 | 72.65 | 72.65 | 71.15 | 71.18 | 14,168,051 | -1.09(-1.51%) |
Oct 15, 2021 | 72.15 | 72.95 | 71.95 | 72.27 | 13,945,383 | +0.00(+0.00%) |
Oct 14, 2021 | 72.86 | 73.51 | 71.96 | 72.27 | 15,828,695 | -0.57(-0.79%) |
Oct 13, 2021 | 73.43 | 73.50 | 72.69 | 72.84 | 10,434,246 | -0.59(-0.80%) |
Oct 12, 2021 | 73.98 | 73.98 | 73.12 | 73.43 | 11,899,393 | -0.31(-0.43%) |
Oct 11, 2021 | 75.33 | 74.39 | 73.69 | 73.75 | 12,220,136 | -0.65(-0.87%) |
Oct 08, 2021 | 75.35 | 75.47 | 74.30 | 74.39 | 13,137,517 | -1.21(-1.60%) |
Oct 07, 2021 | 75.23 | 76.28 | 74.76 | 75.60 | 15,375,051 | +1.18(+1.59%) |
Oct 06, 2021 | 75.20 | 75.36 | 73.95 | 74.42 | 19,077,364 | -0.87(-1.15%) |
Oct 05, 2021 | 76.38 | 76.94 | 75.01 | 75.29 | 31,401,822 | -1.38(-1.81%) |
Oct 04, 2021 | 77.66 | 78.02 | 76.05 | 76.67 | 58,026,652 | +1.57(+2.09%) |
Oct 01, 2021 | 75.25 | 77.82 | 74.39 | 75.10 | 111,305,456 | +5.80(+8.37%) |
Sep 30, 2021 | 69.73 | 70.72 | 69.31 | 69.30 | 17,614,184 | +0.02(+0.03%) |
Sep 29, 2021 | 67.92 | 69.85 | 67.88 | 69.28 | 17,399,136 | +1.63(+2.41%) |
Sep 28, 2021 | 67.86 | 68.11 | 67.04 | 67.65 | 12,824,994 | -0.04(-0.05%) |
Sep 27, 2021 | 67.82 | 68.52 | 67.67 | 67.69 | 9,353,860 | -0.23(-0.34%) |
Sep 24, 2021 | 67.90 | 68.86 | 67.68 | 67.92 | 15,948,078 | +0.52(+0.77%) |
Sep 23, 2021 | 67.06 | 68.31 | 66.96 | 67.40 | 13,883,964 | +0.93(+1.40%) |
Sep 22, 2021 | 66.74 | 66.81 | 66.30 | 66.47 | 9,784,934 | +0.06(+0.10%) |
Sep 21, 2021 | 66.87 | 67.06 | 66.22 | 66.40 | 13,001,167 | +0.04(+0.06%) |
Sep 20, 2021 | 65.66 | 67.00 | 65.62 | 66.37 | 17,328,502 | +0.23(+0.35%) |
Sep 17, 2021 | 65.68 | 66.43 | 65.41 | 66.14 | 47,059,144 | -0.27(-0.40%) |
Sep 16, 2021 | 67.37 | 67.37 | 66.15 | 66.40 | 16,059,729 | -0.78(-1.15%) |
Sep 15, 2021 | 66.50 | 67.49 | 66.32 | 67.18 | 13,608,058 | +0.65(+0.97%) |
Sep 14, 2021 | 67.40 | 67.48 | 66.49 | 66.53 | 16,476,593 | -0.39(-0.58%) |
Sep 13, 2021 | 67.46 | 67.52 | 66.63 | 66.92 | 12,294,356 | -0.25(-0.37%) |
Sep 10, 2021 | 67.65 | 67.86 | 66.87 | 67.17 | 12,139,717 | -0.34(-0.50%) |
Sep 09, 2021 | 68.76 | 68.76 | 67.30 | 67.51 | 15,996,821 | -1.41(-2.04%) |
Sep 08, 2021 | 69.47 | 69.47 | 68.41 | 68.91 | 9,013,698 | -0.57(-0.82%) |
Sep 07, 2021 | 70.04 | 70.30 | 68.74 | 69.48 | 15,288,214 | -1.17(-1.66%) |
Sep 03, 2021 | 70.65 | 70.73 | 70.14 | 70.65 | 7,250,551 | +0.13(+0.18%) |
Sep 02, 2021 | 69.94 | 70.54 | 69.65 | 70.52 | 7,173,662 | +0.86(+1.23%) |
Sep 01, 2021 | 69.70 | 70.23 | 69.35 | 69.66 | 10,045,622 | -0.10(-0.14%) |
Aug 31, 2021 | 70.22 | 70.51 | 69.53 | 69.76 | 11,968,111 | -0.19(-0.27%) |
Aug 30, 2021 | 69.77 | 70.27 | 69.69 | 69.96 | 8,025,621 | +0.18(+0.26%) |
Aug 27, 2021 | 70.24 | 70.39 | 69.65 | 69.77 | 6,572,172 | -0.25(-0.35%) |
Aug 26, 2021 | 70.51 | 70.71 | 69.96 | 70.02 | 7,261,372 | -0.46(-0.65%) |
Aug 25, 2021 | 71.15 | 71.15 | 69.87 | 70.48 | 7,786,680 | -0.59(-0.84%) |
Aug 24, 2021 | 71.58 | 71.58 | 70.91 | 71.07 | 10,043,338 | -0.60(-0.84%) |
Aug 23, 2021 | 72.34 | 72.45 | 71.64 | 71.68 | 7,099,461 | -0.27(-0.38%) |
Aug 20, 2021 | 71.81 | 72.43 | 71.54 | 71.95 | 6,871,993 | +0.20(+0.28%) |
Aug 19, 2021 | 71.06 | 72.37 | 71.06 | 71.75 | 9,694,835 | +0.61(+0.86%) |
Aug 18, 2021 | 72.13 | 72.31 | 71.10 | 71.14 | 8,156,534 | -0.95(-1.32%) |
Aug 17, 2021 | 71.24 | 72.30 | 71.17 | 72.09 | 11,274,130 | +0.82(+1.15%) |
Aug 16, 2021 | 70.17 | 71.34 | 70.08 | 71.26 | 10,247,509 | +1.11(+1.58%) |
Aug 13, 2021 | 69.83 | 70.20 | 69.70 | 70.16 | 7,447,436 | +0.62(+0.89%) |
Aug 12, 2021 | 68.69 | 69.55 | 68.64 | 69.54 | 6,646,193 | +0.76(+1.10%) |
Aug 11, 2021 | 69.12 | 69.28 | 68.71 | 68.78 | 7,602,282 | +0.02(+0.03%) |
Aug 10, 2021 | 68.72 | 68.91 | 68.42 | 68.76 | 12,293,412 | -0.12(-0.17%) |
Aug 09, 2021 | 69.36 | 69.70 | 68.58 | 68.88 | 8,601,357 | -0.11(-0.16%) |
Aug 06, 2021 | 69.15 | 69.19 | 68.58 | 68.99 | 9,481,689 | -0.14(-0.20%) |
Aug 05, 2021 | 69.06 | 69.22 | 68.54 | 69.12 | 9,515,138 | +0.10(+0.15%) |
Aug 04, 2021 | 69.95 | 69.95 | 69.01 | 69.02 | 11,911,472 | -0.85(-1.22%) |
Aug 03, 2021 | 69.83 | 70.24 | 69.67 | 69.87 | 10,882,666 | +0.21(+0.30%) |
Aug 02, 2021 | 70.35 | 70.65 | 69.63 | 69.66 | 9,932,864 | -0.63(-0.90%) |
Jul 30, 2021 | 70.52 | 71.11 | 70.20 | 70.30 | 14,220,834 | -0.05(-0.08%) |
Jul 29, 2021 | 70.92 | 71.26 | 70.24 | 70.35 | 12,661,546 | -1.28(-1.79%) |
Jul 28, 2021 | 71.20 | 71.94 | 70.84 | 71.63 | 12,067,609 | +0.44(+0.62%) |
Jul 27, 2021 | 70.57 | 71.44 | 70.18 | 71.19 | 8,895,874 | +0.56(+0.79%) |
Jul 26, 2021 | 70.83 | 70.97 | 70.37 | 70.63 | 5,545,562 | -0.27(-0.39%) |
Jul 23, 2021 | 70.23 | 71.03 | 70.17 | 70.91 | 7,174,436 | +0.92(+1.32%) |
Jul 22, 2021 | 70.05 | 70.22 | 69.57 | 69.98 | 9,522,781 | +0.13(+0.18%) |
Jul 21, 2021 | 69.79 | 69.92 | 69.17 | 69.86 | 8,117,119 | +0.20(+0.29%) |
Jul 20, 2021 | 70.59 | 71.45 | 69.46 | 69.65 | 12,710,380 | -0.80(-1.14%) |
Jul 19, 2021 | 71.15 | 71.64 | 69.64 | 70.46 | 10,749,626 | -0.89(-1.24%) |
Jul 16, 2021 | 71.33 | 71.68 | 70.99 | 71.35 | 8,353,224 | +0.11(+0.15%) |
Jul 15, 2021 | 70.98 | 71.36 | 70.61 | 71.24 | 7,699,788 | +0.26(+0.36%) |
Jul 14, 2021 | 70.96 | 71.07 | 70.30 | 70.98 | 7,833,406 | +0.01(+0.01%) |
Jul 13, 2021 | 70.78 | 71.12 | 70.63 | 70.97 | 7,071,848 | +0.05(+0.08%) |
Jul 12, 2021 | 70.92 | 71.72 | 70.77 | 70.92 | 12,124,741 | -0.40(-0.56%) |
Jul 09, 2021 | 71.71 | 71.96 | 71.27 | 71.32 | 6,568,918 | -0.12(-0.17%) |
Jul 08, 2021 | 71.12 | 71.59 | 70.69 | 71.44 | 9,186,220 | -0.40(-0.56%) |
Jul 07, 2021 | 71.70 | 71.89 | 71.45 | 71.84 | 9,049,083 | +0.41(+0.58%) |
Jul 06, 2021 | 71.47 | 71.65 | 70.93 | 71.43 | 7,349,123 | -0.45(-0.62%) |
Jul 02, 2021 | 71.36 | 72.03 | 71.11 | 71.88 | 8,386,579 | +0.56(+0.78%) |
Jul 01, 2021 | 71.01 | 71.47 | 70.88 | 71.32 | 10,073,207 | +0.20(+0.28%) |
Jun 30, 2021 | 70.78 | 71.41 | 70.62 | 71.12 | 15,103,613 | +0.51(+0.73%) |
Jun 29, 2021 | 70.41 | 70.72 | 70.25 | 70.61 | 8,416,273 | +0.32(+0.46%) |
Jun 28, 2021 | 70.64 | 71.09 | 70.22 | 70.29 | 9,618,931 | -0.31(-0.44%) |
Jun 25, 2021 | 69.55 | 71.30 | 69.55 | 70.60 | 54,988,604 | +0.77(+1.10%) |
Jun 24, 2021 | 69.25 | 70.08 | 69.25 | 69.83 | 9,406,282 | +0.71(+1.03%) |
Jun 23, 2021 | 69.36 | 69.74 | 69.09 | 69.12 | 10,431,541 | -0.56(-0.80%) |
Jun 22, 2021 | 70.04 | 70.18 | 69.51 | 69.67 | 11,981,116 | -0.51(-0.73%) |
Jun 21, 2021 | 70.31 | 70.67 | 70.00 | 70.19 | 11,898,204 | +0.13(+0.18%) |
Jun 18, 2021 | 70.18 | 70.62 | 69.64 | 70.06 | 21,161,984 | -0.57(-0.80%) |
Jun 17, 2021 | 69.81 | 70.84 | 69.49 | 70.62 | 15,564,082 | +0.57(+0.81%) |
Jun 16, 2021 | 69.70 | 70.92 | 69.67 | 70.06 | 19,220,456 | +0.83(+1.20%) |
Jun 15, 2021 | 69.04 | 69.29 | 68.33 | 69.23 | 15,512,573 | +0.23(+0.33%) |
Jun 14, 2021 | 69.26 | 69.32 | 68.48 | 69.00 | 8,575,029 | -0.16(-0.22%) |
Jun 11, 2021 | 69.55 | 69.69 | 13.89 | 69.15 | 15,363,367 | +0.12(+0.17%) |
Jun 10, 2021 | 68.21 | 69.33 | 67.78 | 69.03 | 19,007,710 | +1.90(+2.84%) |
Jun 09, 2021 | 66.19 | 67.37 | 66.14 | 67.13 | 13,519,442 | +1.49(+2.27%) |
Jun 08, 2021 | 66.14 | 66.34 | 65.35 | 65.64 | 15,061,579 | -0.36(-0.55%) |
Jun 07, 2021 | 67.22 | 67.28 | 65.99 | 66.01 | 18,520,266 | -1.19(-1.77%) |
Jun 04, 2021 | 67.28 | 67.53 | 67.00 | 67.19 | 14,038,744 | +0.18(+0.27%) |
Jun 03, 2021 | 66.39 | 67.09 | 66.10 | 67.01 | 17,617,872 | +1.37(+2.09%) |
Jun 02, 2021 | 65.12 | 65.83 | 65.12 | 65.64 | 13,047,476 | +0.60(+0.92%) |
Jun 01, 2021 | 65.80 | 65.87 | 64.91 | 65.04 | 17,423,982 | -0.61(-0.94%) |
May 28, 2021 | 65.77 | 66.10 | 65.58 | 65.66 | 15,411,192 | -0.03(-0.04%) |
May 27, 2021 | 67.05 | 67.14 | 65.65 | 65.68 | 19,491,992 | -1.13(-1.70%) |
May 26, 2021 | 67.09 | 67.28 | 66.59 | 66.82 | 10,766,593 | -0.23(-0.35%) |
May 25, 2021 | 68.35 | 68.56 | 67.01 | 67.05 | 15,805,907 | -1.32(-1.94%) |
May 24, 2021 | 68.81 | 68.91 | 68.31 | 68.37 | 9,636,655 | -0.13(-0.19%) |
May 21, 2021 | 69.15 | 69.51 | 68.42 | 68.50 | 11,982,266 | -0.42(-0.60%) |
May 20, 2021 | 68.29 | 69.20 | 68.26 | 68.92 | 8,100,540 | +0.26(+0.38%) |
May 19, 2021 | 68.29 | 68.69 | 67.44 | 68.66 | 10,072,524 | -0.02(-0.03%) |
May 18, 2021 | 68.64 | 69.04 | 68.25 | 68.68 | 8,760,843 | -0.42(-0.61%) |
May 17, 2021 | 68.06 | 69.36 | 67.99 | 69.10 | 13,820,496 | +1.37(+2.02%) |
May 14, 2021 | 68.40 | 68.48 | 67.67 | 67.73 | 9,124,702 | -0.35(-0.51%) |
May 13, 2021 | 67.39 | 68.34 | 67.17 | 68.08 | 11,946,602 | +0.60(+0.88%) |
May 12, 2021 | 67.23 | 67.94 | 66.95 | 67.48 | 14,755,754 | +0.47(+0.70%) |
May 11, 2021 | 67.33 | 68.05 | 66.75 | 67.01 | 13,398,819 | -0.61(-0.91%) |
May 10, 2021 | 68.19 | 68.50 | 67.63 | 67.63 | 12,064,956 | -0.21(-0.31%) |
May 07, 2021 | 67.49 | 68.05 | 67.38 | 67.84 | 13,497,174 | +0.55(+0.81%) |
May 06, 2021 | 67.00 | 67.36 | 66.34 | 67.29 | 14,196,088 | +0.07(+0.10%) |
May 05, 2021 | 66.43 | 67.25 | 65.53 | 67.22 | 18,536,076 | +1.48(+2.25%) |
May 04, 2021 | 65.82 | 66.16 | 65.34 | 65.74 | 11,490,771 | +0.01(+0.01%) |
May 03, 2021 | 64.25 | 65.77 | 64.21 | 65.73 | 13,833,169 | +1.28(+1.99%) |
Apr 30, 2021 | 63.66 | 64.96 | 63.57 | 64.45 | 19,910,286 | +0.71(+1.11%) |
Apr 29, 2021 | 65.32 | 65.53 | 63.03 | 63.74 | 33,744,048 | -2.95(-4.42%) |
Apr 28, 2021 | 67.14 | 67.51 | 66.50 | 66.69 | 12,823,847 | -0.23(-0.35%) |
Apr 27, 2021 | 66.98 | 67.43 | 66.81 | 66.93 | 10,031,732 | -0.15(-0.22%) |
Apr 26, 2021 | 67.32 | 67.40 | 66.88 | 67.07 | 8,640,308 | -0.30(-0.45%) |
Apr 23, 2021 | 67.36 | 67.65 | 67.01 | 67.38 | 9,484,645 | -0.07(-0.10%) |
Apr 22, 2021 | 68.27 | 68.40 | 67.10 | 67.45 | 14,702,757 | -1.10(-1.60%) |
Apr 21, 2021 | 68.29 | 68.77 | 68.06 | 68.55 | 13,033,318 | +0.57(+0.84%) |
Apr 20, 2021 | 67.26 | 68.47 | 67.20 | 67.97 | 12,141,339 | +0.79(+1.17%) |
Apr 19, 2021 | 67.22 | 67.30 | 66.59 | 67.19 | 9,414,237 | +0.16(+0.25%) |
Apr 16, 2021 | 66.79 | 67.27 | 66.46 | 67.02 | 13,800,681 | +0.70(+1.06%) |
Apr 15, 2021 | 65.79 | 66.90 | 65.79 | 66.32 | 16,036,821 | +0.23(+0.34%) |
Apr 14, 2021 | 66.01 | 66.43 | 65.77 | 66.10 | 9,281,655 | -0.03(-0.04%) |
Apr 13, 2021 | 65.73 | 66.41 | 65.64 | 66.12 | 9,514,122 | +0.18(+0.28%) |
Apr 12, 2021 | 66.07 | 66.27 | 65.73 | 65.94 | 10,996,265 | -0.08(-0.12%) |
Apr 09, 2021 | 65.33 | 66.08 | 65.25 | 66.02 | 9,019,058 | +0.71(+1.09%) |
Apr 08, 2021 | 65.82 | 66.10 | 65.13 | 65.31 | 13,242,920 | -0.55(-0.83%) |
Apr 07, 2021 | 65.82 | 66.10 | 65.50 | 65.85 | 9,893,049 | +0.29(+0.44%) |
Apr 06, 2021 | 66.54 | 66.56 | 65.44 | 65.57 | 14,772,587 | -1.05(-1.57%) |
Apr 05, 2021 | 67.07 | 67.40 | 66.43 | 66.62 | 10,839,055 | -0.08(-0.12%) |
Apr 01, 2021 | 66.75 | 67.01 | 66.46 | 66.69 | 10,060,155 | +0.00(+0.00%) |
Mar 31, 2021 | 66.70 | 67.20 | 66.30 | 66.69 | 14,997,437 | +0.11(+0.17%) |
Mar 30, 2021 | 67.48 | 67.55 | 66.43 | 66.58 | 11,163,977 | -1.16(-1.71%) |
Mar 29, 2021 | 66.89 | 67.95 | 66.76 | 67.74 | 12,626,004 | +0.79(+1.18%) |
Mar 26, 2021 | 65.88 | 67.02 | 65.62 | 66.95 | 11,459,110 | +1.14(+1.74%) |
Mar 25, 2021 | 66.11 | 66.28 | 65.15 | 65.81 | 11,800,796 | -0.15(-0.22%) |
Mar 24, 2021 | 65.81 | 66.34 | 65.67 | 65.96 | 10,074,222 | -0.03(-0.04%) |
Mar 23, 2021 | 66.69 | 66.89 | 65.78 | 65.98 | 12,850,016 | -1.07(-1.60%) |
Mar 22, 2021 | 65.58 | 67.48 | 65.35 | 67.06 | 12,520,592 | +0.00(+0.00%) |
Mar 19, 2021 | 66.83 | 67.70 | 65.77 | 67.06 | 64,218,544 | +0.21(+0.31%) |
Mar 18, 2021 | 66.84 | 67.65 | 66.80 | 66.85 | 15,742,682 | -0.03(-0.04%) |
Mar 17, 2021 | 66.38 | 67.05 | 65.73 | 66.88 | 19,337,872 | +0.42(+0.64%) |
Mar 16, 2021 | 66.00 | 66.76 | 65.87 | 66.45 | 17,312,802 | +0.50(+0.76%) |
Mar 15, 2021 | 65.19 | 66.24 | 64.96 | 65.95 | 19,860,004 | +1.41(+2.19%) |
Mar 12, 2021 | 64.05 | 64.79 | 64.01 | 64.54 | 12,676,939 | +0.54(+0.84%) |
Mar 11, 2021 | 64.23 | 64.63 | 63.97 | 64.00 | 14,682,149 | -0.11(-0.17%) |
Mar 10, 2021 | 64.18 | 64.52 | 63.55 | 64.11 | 14,268,622 | +0.53(+0.84%) |
Mar 09, 2021 | 63.94 | 64.72 | 63.57 | 63.58 | 15,777,841 | -0.03(-0.04%) |
Mar 08, 2021 | 63.78 | 64.80 | 62.95 | 63.61 | 17,116,586 | +0.89(+1.42%) |
Mar 05, 2021 | 62.09 | 62.96 | 61.76 | 62.72 | 13,619,816 | +0.82(+1.33%) |
Mar 04, 2021 | 62.57 | 62.88 | 61.50 | 61.89 | 17,751,164 | -0.97(-1.54%) |
Mar 03, 2021 | 62.23 | 63.23 | 62.11 | 62.86 | 15,506,291 | +0.39(+0.62%) |
Mar 02, 2021 | 62.46 | 63.03 | 62.09 | 62.48 | 17,838,724 | +0.40(+0.65%) |
Mar 01, 2021 | 62.79 | 62.94 | 61.90 | 62.07 | 14,012,845 | -0.21(-0.33%) |
Feb 26, 2021 | 63.84 | 64.07 | 62.21 | 62.28 | 19,631,984 | -1.72(-2.68%) |
Feb 25, 2021 | 63.64 | 64.32 | 63.53 | 63.99 | 12,125,031 | +0.04(+0.07%) |
Feb 24, 2021 | 64.15 | 64.55 | 63.80 | 63.95 | 10,942,471 | +0.03(+0.04%) |
Feb 23, 2021 | 64.48 | 65.14 | 63.86 | 63.93 | 12,120,810 | -0.33(-0.52%) |
Feb 22, 2021 | 63.81 | 64.37 | 63.23 | 64.26 | 9,579,655 | +0.53(+0.83%) |
Feb 19, 2021 | 64.70 | 64.76 | 63.69 | 63.73 | 13,783,410 | -0.94(-1.46%) |
Feb 18, 2021 | 64.55 | 65.08 | 64.36 | 64.67 | 11,131,503 | -0.11(-0.17%) |
Feb 17, 2021 | 63.87 | 65.23 | 63.78 | 64.78 | 15,444,878 | +1.11(+1.74%) |
Feb 16, 2021 | 64.64 | 64.69 | 63.50 | 63.68 | 10,814,176 | -0.64(-1.00%) |
Feb 12, 2021 | 64.08 | 64.42 | 63.93 | 64.32 | 7,496,874 | +0.22(+0.35%) |
Feb 11, 2021 | 64.16 | 64.41 | 63.66 | 64.10 | 9,765,963 | -0.13(-0.20%) |
Feb 10, 2021 | 64.60 | 64.65 | 63.93 | 64.23 | 13,028,816 | -0.13(-0.20%) |
Feb 09, 2021 | 64.36 | 64.47 | 63.77 | 64.36 | 14,995,731 | +0.00(+0.00%) |
Feb 08, 2021 | 65.14 | 65.34 | 64.03 | 64.36 | 18,591,528 | -0.65(-1.00%) |
Feb 05, 2021 | 65.53 | 66.02 | 64.67 | 65.01 | 15,467,508 | -0.20(-0.30%) |
Feb 04, 2021 | 65.98 | 66.04 | 64.78 | 65.20 | 20,989,276 | -1.11(-1.67%) |
Feb 03, 2021 | 66.58 | 67.02 | 66.16 | 66.31 | 11,152,228 | -0.39(-0.58%) |
Feb 02, 2021 | 66.71 | 67.68 | 66.64 | 66.70 | 10,973,094 | +0.35(+0.53%) |
Feb 01, 2021 | 66.89 | 67.18 | 66.33 | 66.34 | 9,149,720 | +0.25(+0.38%) |
Jan 29, 2021 | 66.70 | 67.21 | 65.51 | 66.10 | 11,873,336 | -0.73(-1.09%) |
Jan 28, 2021 | 66.10 | 67.33 | 66.10 | 66.83 | 14,431,999 | +0.73(+1.10%) |
Jan 27, 2021 | 68.49 | 68.67 | 65.90 | 66.10 | 18,047,136 | -2.73(-3.96%) |
Jan 26, 2021 | 69.60 | 69.60 | 68.72 | 68.82 | 8,615,935 | -0.77(-1.11%) |
Jan 25, 2021 | 69.22 | 69.63 | 68.66 | 69.60 | 11,075,501 | +0.15(+0.21%) |
Jan 22, 2021 | 69.37 | 69.84 | 69.26 | 69.45 | 10,499,752 | -0.17(-0.25%) |
Jan 21, 2021 | 70.16 | 70.58 | 69.43 | 69.62 | 10,062,268 | -1.10(-1.55%) |
Jan 20, 2021 | 71.40 | 71.65 | 70.55 | 70.72 | 12,339,122 | -0.63(-0.88%) |
Jan 19, 2021 | 71.67 | 71.94 | 70.89 | 71.34 | 9,419,128 | -0.16(-0.23%) |
Jan 15, 2021 | 70.19 | 71.61 | 69.95 | 71.51 | 11,352,703 | +1.04(+1.47%) |
Jan 14, 2021 | 70.68 | 71.00 | 70.22 | 70.47 | 12,645,080 | -0.15(-0.21%) |
Jan 13, 2021 | 71.50 | 71.50 | 70.51 | 70.62 | 11,229,460 | -0.64(-0.90%) |
Jan 12, 2021 | 73.00 | 73.02 | 70.80 | 71.26 | 11,265,996 | -1.64(-2.25%) |
Jan 11, 2021 | 71.61 | 73.41 | 71.40 | 72.90 | 15,007,231 | +1.69(+2.37%) |
Jan 08, 2021 | 72.36 | 72.36 | 70.80 | 71.21 | 10,640,142 | -0.85(-1.18%) |
Jan 07, 2021 | 70.80 | 72.36 | 70.38 | 72.06 | 11,622,226 | +1.41(+1.99%) |
Jan 06, 2021 | 69.11 | 70.96 | 68.87 | 70.65 | 11,704,855 | +1.10(+1.58%) |
Jan 05, 2021 | 69.18 | 69.80 | 68.53 | 69.55 | 12,184,216 | +0.12(+0.17%) |
Jan 04, 2021 | 70.32 | 70.40 | 68.51 | 69.43 | 11,682,642 | -0.72(-1.03%) |
Dec 31, 2020 | 70.15 | 70.15 | 70.15 | 6,600,625 | +1.04(+1.50%) | |
Dec 30, 2020 | 70.03 | 70.09 | 69.07 | 69.11 | 6,600,625 | -0.71(-1.02%) |
Dec 29, 2020 | 69.29 | 69.97 | 69.26 | 69.83 | 6,346,892 | +0.83(+1.21%) |
Dec 28, 2020 | 69.17 | 69.59 | 68.72 | 68.99 | 5,344,406 | +0.27(+0.39%) |
Dec 24, 2020 | 68.61 | 68.98 | 68.50 | 68.73 | 3,290,537 | +0.33(+0.48%) |
Dec 23, 2020 | 68.26 | 68.98 | 68.24 | 68.40 | 6,734,238 | +0.29(+0.43%) |
Dec 22, 2020 | 67.74 | 68.60 | 67.10 | 68.11 | 10,072,434 | +0.11(+0.16%) |
Dec 21, 2020 | 67.58 | 68.03 | 66.67 | 68.00 | 12,393,572 | -0.21(-0.30%) |
Dec 18, 2020 | 68.36 | 68.76 | 67.28 | 68.21 | 36,896,460 | -0.25(-0.36%) |
Dec 17, 2020 | 68.94 | 69.09 | 68.33 | 68.45 | 13,027,361 | -0.01(-0.01%) |
Dec 16, 2020 | 68.85 | 69.25 | 68.31 | 68.46 | 10,554,387 | -0.56(-0.81%) |
Dec 15, 2020 | 69.04 | 69.50 | 68.61 | 69.02 | 11,223,961 | +0.14(+0.20%) |
Dec 14, 2020 | 70.86 | 71.25 | 68.64 | 68.88 | 14,616,817 | -1.71(-2.42%) |
Dec 11, 2020 | 70.50 | 70.98 | 70.22 | 70.59 | 8,947,912 | -0.03(-0.04%) |
Dec 10, 2020 | 71.19 | 71.42 | 70.39 | 70.62 | 8,239,354 | -0.41(-0.58%) |
Dec 09, 2020 | 71.02 | 71.37 | 70.23 | 71.02 | 8,037,284 | +0.25(+0.35%) |
Dec 08, 2020 | 70.02 | 71.25 | 69.99 | 70.78 | 9,716,015 | +0.57(+0.81%) |
Dec 07, 2020 | 69.82 | 71.02 | 69.82 | 70.21 | 9,879,198 | +0.48(+0.70%) |
Dec 04, 2020 | 69.04 | 69.74 | 69.02 | 69.72 | 9,701,945 | +0.42(+0.60%) |
Dec 03, 2020 | 69.72 | 69.75 | 68.77 | 69.31 | 7,944,271 | -0.32(-0.46%) |
Dec 02, 2020 | 69.75 | 70.40 | 69.17 | 69.63 | 8,031,393 | +0.24(+0.34%) |