Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.20 | 76.36 | 75.89 | 75.89 | 50,200,632 | -0.56(-0.73%) |
Apr 29, 2024 | 76.32 | 76.45 | 76.27 | 76.45 | 33,332,538 | +0.23(+0.30%) |
Apr 26, 2024 | 75.97 | 76.26 | 75.97 | 76.22 | 34,791,196 | +0.24(+0.31%) |
Apr 25, 2024 | 75.68 | 76.00 | 75.51 | 75.98 | 46,615,860 | -0.16(-0.21%) |
Apr 24, 2024 | 76.27 | 76.30 | 75.97 | 76.14 | 40,709,804 | -0.17(-0.22%) |
Apr 23, 2024 | 76.07 | 76.36 | 75.98 | 76.31 | 43,783,896 | +0.31(+0.41%) |
Apr 22, 2024 | 75.74 | 76.03 | 75.71 | 76.00 | 40,987,548 | +0.42(+0.55%) |
Apr 19, 2024 | 75.51 | 75.68 | 75.50 | 75.58 | 55,231,916 | +0.14(+0.18%) |
Apr 18, 2024 | 75.38 | 75.49 | 75.24 | 75.44 | 40,654,608 | +0.06(+0.08%) |
Apr 17, 2024 | 75.49 | 75.64 | 75.31 | 75.38 | 48,508,980 | +0.10(+0.13%) |
Apr 16, 2024 | 75.51 | 75.51 | 75.19 | 75.28 | 56,064,780 | -0.25(-0.33%) |
Apr 15, 2024 | 76.05 | 76.05 | 75.44 | 75.53 | 55,848,064 | -0.44(-0.58%) |
Apr 12, 2024 | 75.98 | 76.02 | 75.85 | 75.97 | 41,660,012 | -0.04(-0.05%) |
Apr 11, 2024 | 76.11 | 76.16 | 75.81 | 76.01 | 51,985,412 | -0.07(-0.09%) |
Apr 10, 2024 | 76.25 | 76.36 | 75.90 | 76.08 | 78,184,800 | -0.68(-0.88%) |
Apr 09, 2024 | 76.72 | 76.83 | 76.62 | 76.76 | 32,388,986 | +0.16(+0.21%) |
Apr 08, 2024 | 76.43 | 76.64 | 76.38 | 76.60 | 31,230,532 | +0.18(+0.23%) |
Apr 05, 2024 | 76.43 | 76.53 | 76.39 | 76.42 | 31,385,426 | -0.07(-0.09%) |
Apr 04, 2024 | 76.71 | 76.82 | 76.38 | 76.49 | 36,272,220 | -0.06(-0.08%) |
Apr 03, 2024 | 76.38 | 76.59 | 76.31 | 76.55 | 29,697,898 | +0.06(+0.08%) |
Apr 02, 2024 | 76.36 | 76.51 | 76.32 | 76.49 | 45,791,220 | -0.13(-0.17%) |
Apr 01, 2024 | 76.94 | 76.94 | 76.59 | 76.62 | 48,106,116 | -0.31(-0.41%) |
Mar 28, 2024 | 77.00 | 77.04 | 77.03 | 76.93 | 32,984,472 | -0.17(-0.22%) |
Mar 27, 2024 | 76.88 | 77.10 | 76.82 | 77.10 | 29,191,786 | +0.41(+0.53%) |
Mar 26, 2024 | 76.87 | 76.88 | 76.67 | 76.69 | 28,818,934 | -0.09(-0.12%) |
Mar 25, 2024 | 76.76 | 76.87 | 76.74 | 76.78 | 29,678,788 | -0.12(-0.15%) |
Mar 22, 2024 | 77.01 | 77.08 | 76.86 | 76.90 | 27,236,112 | -0.08(-0.10%) |
Mar 21, 2024 | 77.15 | 77.16 | 76.88 | 76.98 | 35,054,256 | -0.04(-0.05%) |
Mar 20, 2024 | 76.74 | 77.05 | 76.67 | 77.02 | 37,268,156 | +0.26(+0.34%) |
Mar 19, 2024 | 76.43 | 76.78 | 76.42 | 76.76 | 42,276,236 | +0.31(+0.40%) |
Mar 18, 2024 | 76.47 | 76.52 | 76.39 | 76.45 | 35,009,812 | +0.18(+0.23%) |
Mar 15, 2024 | 76.29 | 76.44 | 76.17 | 76.28 | 54,950,188 | -0.05(-0.06%) |
Mar 14, 2024 | 76.67 | 76.71 | 76.24 | 76.33 | 47,162,868 | -0.37(-0.48%) |
Mar 13, 2024 | 76.60 | 76.88 | 76.60 | 76.69 | 28,778,600 | +0.03(+0.04%) |
Mar 12, 2024 | 76.71 | 76.71 | 76.46 | 76.66 | 33,698,672 | +0.07(+0.09%) |
Mar 11, 2024 | 76.54 | 76.63 | 76.50 | 76.59 | 27,460,394 | -0.01(-0.01%) |
Mar 08, 2024 | 76.69 | 76.93 | 76.59 | 76.60 | 38,716,636 | +0.02(+0.03%) |
Mar 07, 2024 | 76.69 | 76.71 | 76.52 | 76.58 | 30,696,774 | +0.09(+0.12%) |
Mar 06, 2024 | 76.50 | 76.61 | 76.39 | 76.49 | 34,692,424 | +0.19(+0.25%) |
Mar 05, 2024 | 76.37 | 76.55 | 76.27 | 76.31 | 38,595,016 | -0.06(-0.08%) |
Mar 04, 2024 | 76.33 | 76.43 | 76.23 | 76.37 | 21,789,758 | -0.02(-0.03%) |
Mar 01, 2024 | 76.14 | 76.42 | 75.99 | 76.39 | 39,752,260 | +0.29(+0.37%) |
Feb 29, 2024 | 76.07 | 76.24 | 76.01 | 76.10 | 45,236,624 | +0.14(+0.18%) |
Feb 28, 2024 | 75.92 | 76.05 | 75.87 | 75.96 | 25,065,322 | -0.01(-0.01%) |
Feb 27, 2024 | 75.92 | 75.97 | 75.82 | 75.97 | 31,790,676 | +0.10(+0.13%) |
Feb 26, 2024 | 76.09 | 76.12 | 75.85 | 75.87 | 33,422,892 | -0.25(-0.32%) |
Feb 23, 2024 | 76.14 | 76.23 | 76.06 | 76.12 | 25,085,942 | +0.05(+0.06%) |
Feb 22, 2024 | 75.92 | 76.08 | 75.87 | 76.07 | 47,194,796 | +0.36(+0.48%) |
Feb 21, 2024 | 75.83 | 75.89 | 75.59 | 75.71 | 39,350,056 | -0.14(-0.18%) |
Feb 20, 2024 | 75.67 | 75.90 | 75.60 | 75.84 | 32,511,234 | +0.16(+0.21%) |
Feb 16, 2024 | 75.71 | 75.79 | 75.60 | 75.69 | 51,136,424 | -0.23(-0.30%) |
Feb 15, 2024 | 75.78 | 76.00 | 75.72 | 75.91 | 45,239,484 | +0.27(+0.35%) |
Feb 14, 2024 | 75.57 | 75.77 | 75.51 | 75.65 | 39,176,060 | +0.30(+0.39%) |
Feb 13, 2024 | 75.45 | 75.58 | 75.22 | 75.35 | 71,034,088 | -0.61(-0.80%) |
Feb 12, 2024 | 76.10 | 76.23 | 75.94 | 75.96 | 37,017,916 | -0.17(-0.22%) |
Feb 09, 2024 | 76.02 | 76.18 | 75.91 | 76.13 | 36,145,916 | +0.16(+0.21%) |
Feb 08, 2024 | 75.95 | 76.07 | 75.89 | 75.97 | 25,945,992 | -0.04(-0.05%) |
Feb 07, 2024 | 76.04 | 76.07 | 75.79 | 76.01 | 43,648,416 | +0.13(+0.17%) |
Feb 06, 2024 | 75.65 | 76.00 | 75.65 | 75.88 | 33,508,782 | +0.28(+0.36%) |
Feb 05, 2024 | 75.73 | 75.78 | 75.44 | 75.61 | 52,752,304 | -0.35(-0.47%) |
Feb 02, 2024 | 75.82 | 76.06 | 75.81 | 75.96 | 43,418,140 | -0.34(-0.45%) |
Feb 01, 2024 | 76.10 | 76.38 | 75.89 | 76.31 | 48,795,436 | +0.44(+0.58%) |
Jan 31, 2024 | 76.09 | 76.28 | 75.82 | 75.87 | 56,721,140 | -0.22(-0.28%) |
Jan 30, 2024 | 76.18 | 76.21 | 75.91 | 76.09 | 33,374,094 | -0.10(-0.13%) |
Jan 29, 2024 | 76.05 | 76.21 | 75.96 | 76.18 | 26,461,708 | +0.17(+0.22%) |
Jan 26, 2024 | 76.04 | 76.15 | 75.98 | 76.02 | 26,789,506 | -0.06(-0.08%) |
Jan 25, 2024 | 75.76 | 76.08 | 75.69 | 76.08 | 53,378,076 | +0.58(+0.77%) |
Jan 24, 2024 | 75.79 | 75.82 | 75.43 | 75.50 | 28,702,666 | -0.04(-0.05%) |
Jan 23, 2024 | 75.59 | 75.64 | 75.42 | 75.54 | 25,117,084 | -0.09(-0.12%) |
Jan 22, 2024 | 75.58 | 75.82 | 75.58 | 75.63 | 37,538,940 | +0.06(+0.08%) |
Jan 19, 2024 | 75.47 | 75.57 | 75.18 | 75.57 | 45,301,056 | +0.13(+0.17%) |
Jan 18, 2024 | 75.39 | 75.45 | 75.16 | 75.44 | 36,319,748 | +0.16(+0.21%) |
Jan 17, 2024 | 75.48 | 75.48 | 75.14 | 75.28 | 55,309,420 | -0.32(-0.43%) |
Jan 16, 2024 | 75.94 | 75.94 | 75.53 | 75.61 | 44,596,600 | -0.48(-0.63%) |
Jan 12, 2024 | 76.07 | 76.30 | 76.02 | 76.09 | 31,816,730 | +0.08(+0.10%) |
Jan 11, 2024 | 75.74 | 76.02 | 75.57 | 76.01 | 36,696,432 | +0.24(+0.32%) |
Jan 10, 2024 | 75.80 | 75.88 | 75.67 | 75.76 | 36,461,436 | +0.14(+0.18%) |
Jan 09, 2024 | 75.41 | 75.71 | 75.36 | 75.63 | 26,132,136 | +0.12(+0.16%) |
Jan 08, 2024 | 75.11 | 75.57 | 75.11 | 75.51 | 34,986,572 | +0.42(+0.56%) |
Jan 05, 2024 | 75.01 | 75.40 | 74.96 | 75.09 | 31,819,838 | +0.06(+0.08%) |
Jan 04, 2024 | 75.21 | 75.30 | 75.01 | 75.03 | 33,614,588 | -0.29(-0.39%) |
Jan 03, 2024 | 75.13 | 75.48 | 74.96 | 75.32 | 40,333,636 | -0.21(-0.27%) |
Jan 02, 2024 | 75.53 | 75.63 | 75.44 | 75.53 | 42,491,060 | -0.25(-0.34%) |
Dec 29, 2023 | 76.06 | 76.24 | 75.78 | 75.78 | 37,778,976 | -0.29(-0.39%) |
Dec 28, 2023 | 76.28 | 76.29 | 75.93 | 76.08 | 23,128,730 | -0.24(-0.32%) |
Dec 27, 2023 | 76.06 | 76.46 | 76.00 | 76.32 | 24,116,496 | +0.31(+0.41%) |
Dec 26, 2023 | 75.89 | 76.02 | 75.87 | 76.01 | 13,010,025 | +0.15(+0.19%) |
Dec 22, 2023 | 76.08 | 76.13 | 75.82 | 75.86 | 18,431,412 | -0.09(-0.12%) |
Dec 21, 2023 | 75.90 | 76.02 | 75.71 | 75.95 | 23,338,256 | +0.34(+0.45%) |
Dec 20, 2023 | 75.68 | 75.93 | 75.57 | 75.61 | 39,190,812 | +0.01(+0.01%) |
Dec 19, 2023 | 75.47 | 75.68 | 75.44 | 75.60 | 25,805,620 | +0.22(+0.29%) |
Dec 18, 2023 | 75.48 | 75.48 | 75.14 | 75.38 | 35,532,124 | +0.05(+0.06%) |
Dec 15, 2023 | 75.43 | 75.74 | 75.16 | 75.33 | 37,107,640 | -0.17(-0.22%) |
Dec 14, 2023 | 75.53 | 75.77 | 75.35 | 75.50 | 69,369,944 | +0.33(+0.44%) |
Dec 13, 2023 | 74.15 | 75.18 | 74.11 | 75.17 | 65,885,756 | +1.13(+1.53%) |
Dec 12, 2023 | 73.83 | 74.07 | 73.66 | 74.04 | 29,957,322 | +0.17(+0.22%) |
Dec 11, 2023 | 73.86 | 73.88 | 73.64 | 73.87 | 30,932,866 | -0.05(-0.07%) |
Dec 08, 2023 | 73.87 | 73.97 | 73.73 | 73.92 | 30,954,672 | -0.15(-0.20%) |
Dec 07, 2023 | 74.05 | 74.19 | 73.98 | 74.07 | 28,508,798 | +0.13(+0.17%) |
Dec 06, 2023 | 74.02 | 74.08 | 73.89 | 73.94 | 21,856,432 | +0.01(+0.01%) |
Dec 05, 2023 | 73.73 | 74.02 | 73.73 | 73.93 | 33,537,688 | +0.07(+0.09%) |
Dec 04, 2023 | 73.62 | 73.91 | 73.62 | 73.86 | 33,992,560 | -0.19(-0.25%) |
Dec 01, 2023 | 73.36 | 74.07 | 73.28 | 74.05 | 61,904,928 | +0.61(+0.83%) |
Nov 30, 2023 | 73.54 | 73.58 | 73.21 | 73.44 | 56,764,768 | -0.14(-0.18%) |
Nov 29, 2023 | 73.47 | 73.76 | 73.47 | 73.57 | 51,139,260 | +0.40(+0.54%) |
Nov 28, 2023 | 72.85 | 73.21 | 72.80 | 73.18 | 45,393,368 | +0.32(+0.44%) |
Nov 27, 2023 | 72.75 | 72.94 | 72.68 | 72.86 | 31,966,774 | +0.11(+0.15%) |
Nov 24, 2023 | 72.77 | 72.78 | 72.70 | 72.75 | 8,800,364 | -0.08(-0.11%) |
Nov 22, 2023 | 72.80 | 72.90 | 72.63 | 72.83 | 42,156,824 | +0.13(+0.17%) |
Nov 21, 2023 | 72.56 | 72.72 | 72.56 | 72.70 | 30,406,452 | +0.10(+0.13%) |
Nov 20, 2023 | 72.41 | 72.70 | 72.41 | 72.60 | 31,800,540 | +0.08(+0.11%) |
Nov 17, 2023 | 72.37 | 72.53 | 72.24 | 72.53 | 45,662,404 | +0.16(+0.23%) |
Nov 16, 2023 | 72.29 | 73.33 | 72.22 | 72.36 | 54,708,824 | +0.10(+0.13%) |
Nov 15, 2023 | 72.37 | 72.47 | 72.20 | 72.26 | 45,374,560 | -0.23(-0.32%) |
Nov 14, 2023 | 72.38 | 72.68 | 72.38 | 72.50 | 70,320,664 | +0.73(+1.01%) |
Nov 13, 2023 | 71.58 | 71.84 | 71.58 | 71.77 | 38,691,116 | -0.07(-0.09%) |
Nov 10, 2023 | 71.69 | 71.88 | 71.65 | 71.84 | 36,663,552 | +0.35(+0.49%) |
Nov 09, 2023 | 71.83 | 71.96 | 71.47 | 71.49 | 64,779,864 | -0.45(-0.62%) |
Nov 08, 2023 | 71.88 | 72.00 | 71.84 | 71.93 | 42,416,468 | +0.04(+0.05%) |
Nov 07, 2023 | 71.84 | 71.98 | 71.68 | 71.90 | 52,019,348 | +0.01(+0.01%) |
Nov 06, 2023 | 72.01 | 72.16 | 71.82 | 71.89 | 97,292,480 | -0.29(-0.40%) |
Nov 03, 2023 | 71.92 | 72.23 | 71.78 | 72.18 | 91,592,392 | +0.70(+0.98%) |
Nov 02, 2023 | 71.13 | 71.58 | 71.12 | 71.48 | 71,062,248 | +0.80(+1.13%) |
Nov 01, 2023 | 70.11 | 70.68 | 70.11 | 70.68 | 61,147,908 | +0.67(+0.95%) |
Oct 31, 2023 | 69.86 | 72.86 | 69.83 | 70.02 | 45,161,040 | +0.18(+0.26%) |
Oct 30, 2023 | 69.80 | 69.95 | 69.73 | 69.83 | 30,164,114 | +0.02(+0.03%) |
Oct 27, 2023 | 69.97 | 70.05 | 69.69 | 69.81 | 37,099,648 | -0.09(-0.12%) |
Oct 26, 2023 | 69.67 | 70.03 | 69.56 | 69.90 | 46,923,664 | +0.24(+0.35%) |
Oct 25, 2023 | 69.86 | 69.92 | 69.58 | 69.66 | 44,069,172 | -0.38(-0.54%) |
Oct 24, 2023 | 69.86 | 70.06 | 69.78 | 70.04 | 48,121,332 | +0.36(+0.51%) |
Oct 23, 2023 | 69.24 | 69.87 | 69.16 | 69.68 | 49,261,336 | +0.28(+0.40%) |
Oct 20, 2023 | 69.33 | 69.55 | 69.29 | 69.40 | 67,582,992 | +0.14(+0.21%) |
Oct 19, 2023 | 69.50 | 69.85 | 69.25 | 69.25 | 73,684,920 | -0.25(-0.36%) |
Oct 18, 2023 | 69.77 | 69.91 | 69.46 | 69.50 | 60,432,840 | -0.34(-0.48%) |
Oct 17, 2023 | 69.87 | 70.05 | 69.75 | 69.84 | 52,827,824 | -0.33(-0.47%) |
Oct 16, 2023 | 70.16 | 70.34 | 70.11 | 70.17 | 40,788,340 | -0.02(-0.03%) |
Oct 13, 2023 | 70.44 | 70.66 | 70.12 | 70.19 | 56,167,864 | -0.06(-0.08%) |
Oct 12, 2023 | 70.60 | 70.60 | 70.04 | 70.25 | 62,582,388 | -0.38(-0.53%) |
Oct 11, 2023 | 70.77 | 70.85 | 70.32 | 70.62 | 55,415,384 | -0.01(-0.01%) |
Oct 10, 2023 | 70.47 | 70.86 | 70.38 | 70.63 | 53,089,924 | -0.02(-0.03%) |
Oct 09, 2023 | 70.14 | 70.66 | 70.14 | 70.65 | 28,272,268 | +0.52(+0.74%) |
Oct 06, 2023 | 69.76 | 70.26 | 69.56 | 70.13 | 54,665,396 | +0.10(+0.14%) |
Oct 05, 2023 | 69.92 | 70.12 | 69.85 | 70.04 | 58,216,060 | +0.07(+0.10%) |
Oct 04, 2023 | 69.78 | 70.07 | 69.58 | 69.97 | 144,040,336 | +0.36(+0.51%) |
Oct 03, 2023 | 70.05 | 70.23 | 69.58 | 69.61 | 80,679,344 | -0.71(-1.02%) |
Oct 02, 2023 | 70.53 | 70.66 | 70.24 | 70.33 | 71,779,384 | -0.43(-0.61%) |
Sep 29, 2023 | 71.16 | 71.22 | 70.74 | 70.75 | 54,438,452 | -0.11(-0.15%) |
Sep 28, 2023 | 70.40 | 70.89 | 70.36 | 70.86 | 47,837,120 | +0.34(+0.48%) |
Sep 27, 2023 | 70.82 | 70.88 | 70.40 | 70.52 | 47,440,832 | -0.10(-0.14%) |
Sep 26, 2023 | 70.87 | 70.92 | 70.57 | 70.62 | 41,512,584 | -0.31(-0.43%) |
Sep 25, 2023 | 70.84 | 70.97 | 70.86 | 70.93 | 31,463,272 | -0.10(-0.14%) |
Sep 22, 2023 | 71.04 | 71.28 | 71.01 | 71.02 | 38,194,232 | +0.12(+0.18%) |
Sep 21, 2023 | 71.12 | 71.18 | 70.90 | 70.90 | 45,143,884 | -0.51(-0.71%) |
Sep 20, 2023 | 71.63 | 71.75 | 71.40 | 71.41 | 27,834,942 | -0.06(-0.08%) |
Sep 19, 2023 | 71.53 | 71.64 | 71.42 | 71.46 | 35,365,264 | -0.22(-0.31%) |
Sep 18, 2023 | 71.55 | 71.76 | 71.55 | 71.69 | 20,369,196 | +0.05(+0.07%) |
Sep 15, 2023 | 71.69 | 71.84 | 71.64 | 71.64 | 45,152,328 | -0.27(-0.37%) |
Sep 14, 2023 | 71.90 | 71.98 | 71.82 | 71.91 | 30,912,520 | +0.09(+0.12%) |
Sep 13, 2023 | 71.60 | 71.90 | 71.60 | 71.82 | 28,651,658 | +0.19(+0.27%) |
Sep 12, 2023 | 71.56 | 71.75 | 71.56 | 71.63 | 22,576,950 | -0.12(-0.16%) |
Sep 11, 2023 | 71.71 | 71.74 | 71.57 | 71.74 | 31,173,574 | +0.12(+0.17%) |
Sep 08, 2023 | 71.79 | 71.87 | 71.56 | 71.62 | 27,642,750 | -0.03(-0.04%) |
Sep 07, 2023 | 71.29 | 71.69 | 71.29 | 71.65 | 29,962,646 | +0.24(+0.34%) |
Sep 06, 2023 | 71.51 | 71.55 | 71.26 | 71.41 | 32,088,502 | -0.17(-0.24%) |
Sep 05, 2023 | 71.94 | 71.94 | 71.52 | 71.58 | 30,737,194 | -0.47(-0.65%) |
Sep 01, 2023 | 72.17 | 72.21 | 71.84 | 72.05 | 34,605,284 | +0.14(+0.19%) |
Aug 31, 2023 | 71.91 | 72.01 | 71.80 | 71.91 | 32,332,024 | -0.05(-0.07%) |
Aug 30, 2023 | 71.99 | 72.11 | 71.90 | 71.96 | 30,836,674 | -0.03(-0.04%) |
Aug 29, 2023 | 71.47 | 71.99 | 71.43 | 71.99 | 44,151,888 | +0.45(+0.63%) |
Aug 28, 2023 | 71.55 | 71.58 | 71.35 | 71.54 | 22,465,960 | +0.27(+0.38%) |
Aug 25, 2023 | 71.00 | 71.36 | 70.94 | 71.27 | 32,606,884 | +0.30(+0.42%) |
Aug 24, 2023 | 71.38 | 71.38 | 70.90 | 70.98 | 35,943,528 | -0.39(-0.55%) |
Aug 23, 2023 | 71.07 | 71.47 | 71.07 | 71.37 | 34,940,004 | +0.57(+0.81%) |
Aug 22, 2023 | 70.91 | 70.94 | 70.74 | 70.80 | 18,984,000 | +0.04(+0.05%) |
Aug 21, 2023 | 70.77 | 70.83 | 70.54 | 70.76 | 32,208,464 | -0.02(-0.03%) |
Aug 18, 2023 | 70.59 | 71.00 | 70.56 | 70.78 | 46,195,532 | +0.05(+0.07%) |
Aug 17, 2023 | 71.06 | 71.09 | 70.56 | 70.73 | 40,765,528 | -0.30(-0.42%) |
Aug 16, 2023 | 71.22 | 71.41 | 71.03 | 71.03 | 33,245,906 | -0.22(-0.31%) |
Aug 15, 2023 | 71.28 | 71.45 | 71.22 | 71.25 | 34,511,368 | -0.23(-0.32%) |
Aug 14, 2023 | 71.36 | 71.58 | 71.23 | 71.48 | 30,247,258 | -0.01(-0.01%) |
Aug 11, 2023 | 71.34 | 71.51 | 71.25 | 71.48 | 24,420,652 | -0.11(-0.15%) |
Aug 10, 2023 | 71.66 | 71.98 | 71.40 | 71.59 | 46,264,904 | -0.02(-0.03%) |
Aug 09, 2023 | 71.61 | 71.70 | 71.46 | 71.61 | 28,859,370 | +0.01(+0.01%) |
Aug 08, 2023 | 71.40 | 71.65 | 71.32 | 71.60 | 34,520,252 | +0.15(+0.21%) |
Aug 07, 2023 | 71.45 | 71.49 | 71.27 | 71.45 | 20,321,048 | +0.13(+0.19%) |
Aug 04, 2023 | 71.31 | 71.59 | 71.24 | 71.31 | 39,162,488 | +0.42(+0.59%) |
Aug 03, 2023 | 70.89 | 71.03 | 70.78 | 70.89 | 31,768,228 | -0.23(-0.32%) |
Aug 02, 2023 | 71.12 | 71.19 | 70.94 | 71.12 | 40,128,088 | -0.31(-0.43%) |
Aug 01, 2023 | 71.61 | 71.61 | 71.34 | 71.43 | 36,156,352 | -0.36(-0.50%) |
Jul 31, 2023 | 71.71 | 71.88 | 71.67 | 71.78 | 32,336,752 | +0.17(+0.24%) |
Jul 28, 2023 | 71.51 | 71.67 | 71.45 | 71.61 | 29,017,390 | +0.41(+0.57%) |
Jul 27, 2023 | 71.91 | 71.96 | 71.05 | 71.20 | 51,196,248 | -0.57(-0.79%) |
Jul 26, 2023 | 71.46 | 71.84 | 71.42 | 71.77 | 34,780,584 | +0.29(+0.40%) |
Jul 25, 2023 | 71.46 | 71.56 | 71.36 | 71.49 | 31,624,568 | -0.05(-0.07%) |
Jul 24, 2023 | 71.72 | 71.82 | 71.52 | 71.54 | 22,009,224 | -0.12(-0.17%) |
Jul 21, 2023 | 71.50 | 71.77 | 71.50 | 71.66 | 39,386,908 | +0.18(+0.25%) |
Jul 20, 2023 | 71.51 | 71.59 | 71.29 | 71.48 | 28,428,028 | -0.31(-0.44%) |
Jul 19, 2023 | 71.87 | 71.93 | 71.75 | 71.79 | 28,182,220 | +0.06(+0.08%) |
Jul 18, 2023 | 71.59 | 71.83 | 71.56 | 71.74 | 29,227,898 | +0.20(+0.28%) |
Jul 17, 2023 | 71.36 | 71.65 | 71.31 | 71.54 | 30,434,974 | +0.13(+0.19%) |
Jul 14, 2023 | 71.85 | 71.91 | 71.36 | 71.40 | 37,950,084 | -0.52(-0.73%) |
Jul 13, 2023 | 71.78 | 72.00 | 71.70 | 71.93 | 35,712,412 | +0.43(+0.60%) |
Jul 12, 2023 | 71.39 | 71.60 | 71.33 | 71.50 | 45,037,932 | +0.55(+0.78%) |
Jul 11, 2023 | 70.75 | 70.95 | 70.63 | 70.95 | 33,710,264 | +0.38(+0.54%) |
Jul 10, 2023 | 70.28 | 70.64 | 70.27 | 70.57 | 49,450,988 | +0.35(+0.50%) |
Jul 07, 2023 | 70.13 | 70.67 | 70.10 | 70.21 | 44,457,808 | +0.07(+0.09%) |
Jul 06, 2023 | 70.15 | 70.22 | 69.96 | 70.15 | 54,956,624 | -0.51(-0.73%) |
Jul 05, 2023 | 70.85 | 70.87 | 70.55 | 70.66 | 39,911,968 | -0.22(-0.31%) |
Jul 03, 2023 | 71.00 | 71.01 | 70.85 | 70.88 | 13,722,073 | -0.11(-0.16%) |
Jun 30, 2023 | 70.89 | 71.15 | 70.82 | 70.99 | 37,925,276 | +0.34(+0.48%) |
Jun 29, 2023 | 70.58 | 70.66 | 70.39 | 70.65 | 44,298,872 | -0.19(-0.27%) |
Jun 28, 2023 | 70.42 | 70.84 | 70.38 | 70.84 | 41,584,036 | +0.41(+0.58%) |
Jun 27, 2023 | 70.27 | 70.50 | 70.25 | 70.43 | 33,529,368 | +0.24(+0.34%) |
Jun 26, 2023 | 70.17 | 70.29 | 70.06 | 70.20 | 38,186,776 | +0.04(+0.05%) |
Jun 23, 2023 | 70.18 | 70.23 | 69.98 | 70.16 | 35,753,672 | -0.12(-0.18%) |
Jun 22, 2023 | 70.33 | 70.43 | 70.26 | 70.28 | 33,314,824 | -0.21(-0.30%) |
Jun 21, 2023 | 70.53 | 70.64 | 70.35 | 70.49 | 42,035,872 | -0.18(-0.25%) |
Jun 20, 2023 | 70.75 | 70.85 | 70.67 | 70.67 | 33,768,076 | -0.19(-0.27%) |
Jun 16, 2023 | 71.01 | 71.03 | 70.83 | 70.86 | 51,745,344 | -0.18(-0.25%) |
Jun 15, 2023 | 70.79 | 71.06 | 70.75 | 71.04 | 45,092,524 | +0.87(+1.24%) |
May 08, 2023 | 70.31 | 70.31 | 70.01 | 70.17 | 19,757,254 | -0.20(-0.28%) |
May 05, 2023 | 70.19 | 70.46 | 70.10 | 70.36 | 33,565,504 | +0.38(+0.54%) |
May 04, 2023 | 70.01 | 70.03 | 69.73 | 69.99 | 48,032,336 | -0.21(-0.29%) |
May 03, 2023 | 70.31 | 70.63 | 70.17 | 70.19 | 35,251,136 | -0.04(-0.05%) |
May 02, 2023 | 70.30 | 70.34 | 70.00 | 70.23 | 41,536,564 | -0.07(-0.09%) |