Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 69.35 | 69.61 | 68.61 | 69.50 | 32,433,806 | +0.02(+0.03%) |
Nov 29, 2021 | 70.90 | 71.90 | 68.65 | 69.48 | 36,847,172 | -3.96(-5.39%) |
Nov 26, 2021 | 73.04 | 74.15 | 71.54 | 73.44 | 19,425,758 | -2.89(-3.79%) |
Nov 24, 2021 | 76.82 | 76.91 | 76.04 | 76.33 | 9,201,942 | -0.48(-0.63%) |
Nov 23, 2021 | 75.60 | 77.55 | 75.46 | 76.82 | 13,075,645 | +1.08(+1.42%) |
Nov 22, 2021 | 75.15 | 76.14 | 74.72 | 75.74 | 11,727,664 | +0.87(+1.16%) |
Nov 19, 2021 | 76.42 | 76.77 | 74.79 | 74.87 | 18,954,428 | -2.18(-2.83%) |
Nov 18, 2021 | 76.35 | 77.13 | 76.09 | 77.05 | 10,599,576 | +0.42(+0.54%) |
Nov 17, 2021 | 78.27 | 78.55 | 76.62 | 76.63 | 11,075,195 | -1.40(-1.80%) |
Nov 16, 2021 | 77.62 | 78.57 | 77.23 | 78.03 | 11,204,424 | +0.39(+0.50%) |
Nov 15, 2021 | 78.07 | 78.10 | 77.38 | 77.64 | 7,646,230 | -0.29(-0.37%) |
Nov 12, 2021 | 77.78 | 78.11 | 77.05 | 77.93 | 8,845,940 | -0.02(-0.02%) |
Nov 11, 2021 | 77.86 | 78.17 | 77.49 | 77.95 | 6,206,707 | +0.01(+0.01%) |
Nov 10, 2021 | 77.29 | 77.95 | 77.94 | 10,617,190 | +1.75(+2.30%) | |
Nov 09, 2021 | 77.58 | 77.64 | 75.99 | 76.19 | 11,324,546 | -0.51(-0.67%) |
Nov 08, 2021 | 74.60 | 76.89 | 74.11 | 76.71 | 20,104,952 | +0.99(+1.31%) |
Nov 05, 2021 | 76.34 | 77.93 | 75.47 | 75.71 | 40,554,288 | -8.28(-9.86%) |
Nov 04, 2021 | 83.84 | 84.80 | 82.82 | 84.00 | 21,045,600 | +1.73(+2.10%) |
Nov 03, 2021 | 82.36 | 82.94 | 81.84 | 82.27 | 11,730,398 | -0.32(-0.38%) |
Nov 02, 2021 | 81.85 | 83.89 | 81.16 | 82.59 | 15,823,650 | +1.09(+1.34%) |
Nov 01, 2021 | 81.69 | 81.79 | 80.98 | 81.49 | 11,794,631 | -0.19(-0.24%) |
Oct 29, 2021 | 80.24 | 82.07 | 79.94 | 81.69 | 20,133,994 | +1.39(+1.73%) |
Oct 28, 2021 | 77.36 | 80.58 | 77.16 | 80.30 | 31,113,262 | +4.65(+6.14%) |
Oct 27, 2021 | 76.52 | 76.44 | 75.43 | 75.65 | 9,122,496 | -0.66(-0.86%) |
Oct 26, 2021 | 75.98 | 76.31 | 10,084,150 | +0.55(+0.72%) | ||
Oct 25, 2021 | 75.17 | 75.82 | 74.17 | 75.76 | 10,091,304 | +0.47(+0.63%) |
Oct 22, 2021 | 75.29 | 75.59 | 75.04 | 75.29 | 8,131,161 | -0.02(-0.02%) |
Oct 21, 2021 | 75.25 | 75.39 | 74.48 | 75.30 | 10,661,766 | +0.09(+0.12%) |
Oct 20, 2021 | 73.59 | 75.38 | 73.58 | 75.21 | 12,376,174 | +1.47(+1.99%) |
Oct 19, 2021 | 73.04 | 73.77 | 72.47 | 73.75 | 16,784,624 | +2.17(+3.03%) |
Oct 18, 2021 | 73.05 | 73.05 | 71.54 | 71.58 | 14,090,464 | -1.09(-1.51%) |
Oct 15, 2021 | 72.55 | 73.35 | 72.35 | 72.67 | 13,869,016 | +0.00(+0.00%) |
Oct 14, 2021 | 73.26 | 73.91 | 72.35 | 72.67 | 15,742,014 | -0.58(-0.79%) |
Oct 13, 2021 | 73.84 | 73.90 | 73.09 | 73.25 | 10,377,106 | -0.59(-0.80%) |
Oct 12, 2021 | 74.39 | 74.39 | 73.52 | 73.84 | 11,834,230 | -0.32(-0.43%) |
Oct 11, 2021 | 75.74 | 74.80 | 74.10 | 74.15 | 12,153,217 | -0.65(-0.87%) |
Oct 08, 2021 | 75.77 | 75.89 | 74.71 | 74.80 | 13,065,574 | -1.22(-1.60%) |
Oct 07, 2021 | 75.65 | 76.70 | 75.17 | 76.02 | 15,290,854 | +1.19(+1.59%) |
Oct 06, 2021 | 75.61 | 75.78 | 74.36 | 74.83 | 18,972,894 | -0.87(-1.15%) |
Oct 05, 2021 | 76.80 | 77.36 | 75.43 | 75.70 | 31,229,860 | -1.39(-1.81%) |
Oct 04, 2021 | 78.09 | 78.45 | 76.46 | 77.10 | 57,708,888 | +1.58(+2.09%) |
Oct 01, 2021 | 75.67 | 78.25 | 74.80 | 75.52 | 110,695,928 | +5.84(+8.37%) |
Sep 30, 2021 | 70.12 | 71.11 | 69.69 | 69.68 | 17,517,726 | +0.02(+0.03%) |
Sep 29, 2021 | 68.29 | 70.23 | 68.26 | 69.66 | 17,303,856 | +1.64(+2.41%) |
Sep 28, 2021 | 68.24 | 68.49 | 67.41 | 68.02 | 12,754,762 | -0.04(-0.05%) |
Sep 27, 2021 | 68.20 | 68.90 | 68.04 | 68.06 | 9,302,637 | -0.23(-0.34%) |
Sep 24, 2021 | 68.27 | 69.24 | 68.05 | 68.29 | 15,860,743 | +0.52(+0.77%) |
Sep 23, 2021 | 67.43 | 68.69 | 67.33 | 67.77 | 13,807,933 | +0.94(+1.40%) |
Sep 22, 2021 | 67.10 | 67.18 | 66.67 | 66.83 | 9,731,350 | +0.06(+0.10%) |
Sep 21, 2021 | 67.24 | 67.43 | 66.58 | 66.77 | 12,929,970 | +0.04(+0.06%) |
Sep 20, 2021 | 66.02 | 67.37 | 65.98 | 66.73 | 17,233,608 | +0.23(+0.35%) |
Sep 17, 2021 | 66.05 | 66.80 | 65.77 | 66.50 | 46,801,440 | -0.27(-0.40%) |
Sep 16, 2021 | 67.74 | 67.74 | 66.51 | 66.77 | 15,971,783 | -0.78(-1.15%) |
Sep 15, 2021 | 66.86 | 67.86 | 66.69 | 67.55 | 13,533,538 | +0.65(+0.97%) |
Sep 14, 2021 | 67.77 | 67.86 | 66.85 | 66.90 | 16,386,365 | -0.39(-0.58%) |
Sep 13, 2021 | 67.83 | 67.89 | 67.00 | 67.29 | 12,227,029 | -0.25(-0.37%) |
Sep 10, 2021 | 68.02 | 68.24 | 67.23 | 67.54 | 12,073,237 | -0.34(-0.50%) |
Sep 09, 2021 | 69.14 | 69.14 | 67.68 | 67.88 | 15,909,219 | -1.42(-2.04%) |
Sep 08, 2021 | 69.85 | 69.85 | 68.79 | 69.29 | 8,964,337 | -0.57(-0.82%) |
Sep 07, 2021 | 70.42 | 70.68 | 69.12 | 69.86 | 15,204,492 | -1.18(-1.66%) |
Sep 03, 2021 | 71.04 | 71.12 | 70.52 | 71.04 | 7,210,846 | +0.13(+0.18%) |
Sep 02, 2021 | 70.32 | 70.93 | 70.04 | 70.91 | 7,134,377 | +0.86(+1.23%) |
Sep 01, 2021 | 70.08 | 70.62 | 69.73 | 70.05 | 9,990,610 | -0.10(-0.14%) |
Aug 31, 2021 | 70.61 | 70.89 | 69.91 | 70.15 | 11,902,571 | -0.19(-0.27%) |
Aug 30, 2021 | 70.16 | 70.65 | 70.08 | 70.34 | 7,981,671 | +0.18(+0.26%) |
Aug 27, 2021 | 70.63 | 70.77 | 70.03 | 70.16 | 6,536,181 | -0.25(-0.35%) |
Aug 26, 2021 | 70.90 | 71.10 | 70.35 | 70.41 | 7,221,607 | -0.46(-0.65%) |
Aug 25, 2021 | 71.55 | 71.55 | 70.25 | 70.87 | 7,744,038 | -0.60(-0.84%) |
Aug 24, 2021 | 71.97 | 71.97 | 71.30 | 71.46 | 9,988,339 | -0.61(-0.84%) |
Aug 23, 2021 | 72.74 | 72.85 | 72.03 | 72.07 | 7,060,583 | -0.28(-0.38%) |
Aug 20, 2021 | 72.21 | 72.82 | 71.93 | 72.35 | 6,834,360 | +0.20(+0.28%) |
Aug 19, 2021 | 71.45 | 72.77 | 71.45 | 72.14 | 9,641,743 | +0.62(+0.86%) |
Aug 18, 2021 | 72.53 | 72.70 | 71.49 | 71.53 | 8,111,867 | -0.96(-1.32%) |
Aug 17, 2021 | 71.63 | 72.70 | 71.56 | 72.48 | 11,212,390 | +0.83(+1.15%) |
Aug 16, 2021 | 70.55 | 71.73 | 70.47 | 71.66 | 10,191,391 | +1.11(+1.58%) |
Aug 13, 2021 | 70.21 | 70.59 | 70.08 | 70.54 | 7,406,652 | +0.63(+0.89%) |
Aug 12, 2021 | 69.07 | 69.94 | 69.02 | 69.92 | 6,609,797 | +0.76(+1.10%) |
Aug 11, 2021 | 69.50 | 69.67 | 69.09 | 69.16 | 7,560,650 | +0.02(+0.03%) |
Aug 10, 2021 | 69.10 | 69.29 | 68.79 | 69.14 | 12,226,090 | -0.12(-0.17%) |
Aug 09, 2021 | 69.74 | 70.08 | 68.96 | 69.26 | 8,554,254 | -0.11(-0.16%) |
Aug 06, 2021 | 69.53 | 69.57 | 68.96 | 69.37 | 9,429,766 | -0.14(-0.20%) |
Aug 05, 2021 | 69.44 | 69.60 | 68.92 | 69.51 | 9,463,031 | +0.10(+0.15%) |
Aug 04, 2021 | 70.33 | 70.33 | 69.39 | 69.40 | 11,846,242 | -0.86(-1.22%) |
Aug 03, 2021 | 70.21 | 70.63 | 70.06 | 70.26 | 10,823,070 | +0.21(+0.30%) |
Aug 02, 2021 | 70.74 | 71.04 | 70.01 | 70.05 | 9,878,470 | -0.63(-0.90%) |
Jul 30, 2021 | 70.91 | 71.50 | 70.59 | 70.68 | 14,142,957 | -0.06(-0.08%) |
Jul 29, 2021 | 71.31 | 71.65 | 70.63 | 70.74 | 12,592,208 | -1.29(-1.79%) |
Jul 28, 2021 | 71.59 | 72.33 | 71.23 | 72.02 | 12,001,524 | +0.44(+0.62%) |
Jul 27, 2021 | 70.96 | 71.84 | 70.56 | 71.58 | 8,847,159 | +0.56(+0.79%) |
Jul 26, 2021 | 71.22 | 71.36 | 70.76 | 71.02 | 5,515,193 | -0.28(-0.39%) |
Jul 23, 2021 | 70.62 | 71.42 | 70.55 | 71.30 | 7,135,147 | +0.93(+1.32%) |
Jul 22, 2021 | 70.43 | 70.61 | 69.96 | 70.37 | 9,470,632 | +0.13(+0.18%) |
Jul 21, 2021 | 70.18 | 70.31 | 69.55 | 70.24 | 8,072,668 | +0.20(+0.29%) |
Jul 20, 2021 | 70.98 | 71.84 | 69.84 | 70.04 | 12,640,775 | -0.81(-1.14%) |
Jul 19, 2021 | 71.55 | 72.03 | 70.02 | 70.85 | 10,690,759 | -0.89(-1.24%) |
Jul 16, 2021 | 71.72 | 72.07 | 71.38 | 71.74 | 8,307,480 | +0.11(+0.15%) |
Jul 15, 2021 | 71.37 | 71.76 | 70.99 | 71.63 | 7,657,623 | +0.26(+0.36%) |
Jul 14, 2021 | 71.35 | 71.46 | 70.69 | 71.37 | 7,790,509 | +0.01(+0.01%) |
Jul 13, 2021 | 71.17 | 71.51 | 71.02 | 71.36 | 7,033,121 | +0.06(+0.08%) |
Jul 12, 2021 | 71.31 | 72.12 | 71.16 | 71.31 | 12,058,343 | -0.40(-0.56%) |
Jul 09, 2021 | 72.11 | 72.36 | 71.67 | 71.71 | 6,532,945 | -0.12(-0.17%) |
Jul 08, 2021 | 71.51 | 71.99 | 71.08 | 71.83 | 9,135,914 | -0.40(-0.56%) |
Jul 07, 2021 | 72.10 | 72.28 | 71.84 | 72.24 | 8,999,528 | +0.41(+0.58%) |
Jul 06, 2021 | 71.87 | 72.04 | 71.32 | 71.82 | 7,308,877 | -0.45(-0.62%) |
Jul 02, 2021 | 71.76 | 72.43 | 71.50 | 72.27 | 8,340,652 | +0.56(+0.78%) |
Jul 01, 2021 | 71.40 | 71.86 | 71.27 | 71.71 | 10,018,044 | +0.20(+0.28%) |
Jun 30, 2021 | 71.17 | 71.80 | 71.01 | 71.51 | 15,020,902 | +0.51(+0.73%) |
Jun 29, 2021 | 70.80 | 71.11 | 70.64 | 70.99 | 8,370,184 | +0.32(+0.46%) |
Jun 28, 2021 | 71.03 | 71.48 | 70.61 | 70.67 | 9,566,256 | -0.31(-0.44%) |
Jun 25, 2021 | 69.94 | 71.69 | 69.93 | 70.99 | 54,687,472 | +0.77(+1.10%) |
Jun 24, 2021 | 69.63 | 70.47 | 69.63 | 70.21 | 9,354,771 | +0.72(+1.03%) |
Jun 23, 2021 | 69.74 | 70.12 | 69.47 | 69.50 | 10,374,415 | -0.56(-0.80%) |
Jun 22, 2021 | 70.42 | 70.56 | 69.89 | 70.06 | 11,915,505 | -0.51(-0.73%) |
Jun 21, 2021 | 70.70 | 71.06 | 70.39 | 70.57 | 11,833,047 | +0.13(+0.18%) |
Jun 18, 2021 | 70.56 | 71.00 | 70.02 | 70.44 | 21,046,096 | -0.57(-0.80%) |
Jun 17, 2021 | 70.19 | 71.23 | 69.87 | 71.01 | 15,478,850 | +0.57(+0.81%) |
Jun 16, 2021 | 70.08 | 71.31 | 70.06 | 70.44 | 19,115,200 | +0.84(+1.20%) |
Jun 15, 2021 | 69.42 | 69.67 | 68.71 | 69.61 | 15,427,623 | +0.23(+0.33%) |
Jun 14, 2021 | 69.64 | 69.70 | 68.85 | 69.38 | 8,528,071 | -0.16(-0.22%) |
Jun 11, 2021 | 69.93 | 70.07 | 13.97 | 69.53 | 15,279,234 | +0.12(+0.17%) |
Jun 10, 2021 | 68.58 | 69.72 | 68.16 | 69.41 | 18,903,620 | +1.91(+2.84%) |
Jun 09, 2021 | 66.55 | 67.74 | 66.51 | 67.50 | 13,445,406 | +1.50(+2.27%) |
Jun 08, 2021 | 66.51 | 66.71 | 65.71 | 66.00 | 14,979,099 | -0.36(-0.55%) |
Jun 07, 2021 | 67.59 | 67.65 | 66.35 | 66.37 | 18,418,844 | -1.19(-1.77%) |
Jun 04, 2021 | 67.65 | 67.90 | 67.37 | 67.56 | 13,961,864 | +0.18(+0.27%) |
Jun 03, 2021 | 66.75 | 67.46 | 66.46 | 67.38 | 17,521,392 | +1.38(+2.09%) |
Jun 02, 2021 | 65.48 | 66.19 | 65.48 | 66.00 | 12,976,025 | +0.60(+0.92%) |
Jun 01, 2021 | 66.17 | 66.23 | 65.27 | 65.40 | 17,328,564 | -0.62(-0.94%) |
May 28, 2021 | 66.13 | 66.46 | 65.94 | 66.02 | 15,326,797 | -0.03(-0.04%) |
May 27, 2021 | 67.42 | 67.50 | 66.01 | 66.04 | 19,385,250 | -1.14(-1.70%) |
May 26, 2021 | 67.46 | 67.65 | 66.96 | 67.18 | 10,707,633 | -0.23(-0.35%) |
May 25, 2021 | 68.72 | 68.94 | 67.38 | 67.42 | 15,719,351 | -1.33(-1.94%) |
May 24, 2021 | 69.18 | 69.29 | 68.69 | 68.75 | 9,583,883 | -0.13(-0.19%) |
May 21, 2021 | 69.53 | 69.89 | 68.79 | 68.88 | 11,916,648 | -0.42(-0.60%) |
May 20, 2021 | 68.66 | 69.58 | 68.64 | 69.30 | 8,056,180 | +0.26(+0.38%) |
May 19, 2021 | 68.66 | 69.07 | 67.81 | 69.04 | 10,017,365 | -0.02(-0.03%) |
May 18, 2021 | 69.02 | 69.42 | 68.63 | 69.05 | 8,712,867 | -0.43(-0.61%) |
May 17, 2021 | 68.44 | 69.74 | 68.37 | 69.48 | 13,744,812 | +1.37(+2.02%) |
May 14, 2021 | 68.78 | 68.85 | 68.04 | 68.11 | 9,074,733 | -0.35(-0.51%) |
May 13, 2021 | 67.76 | 68.71 | 67.54 | 68.45 | 11,881,180 | +0.60(+0.88%) |
May 12, 2021 | 67.60 | 68.31 | 67.32 | 67.85 | 14,674,949 | +0.47(+0.70%) |
May 11, 2021 | 67.71 | 68.42 | 67.11 | 67.38 | 13,325,444 | -0.62(-0.91%) |
May 10, 2021 | 68.57 | 68.88 | 68.00 | 68.00 | 11,998,886 | -0.21(-0.31%) |
May 07, 2021 | 67.86 | 68.43 | 67.75 | 68.21 | 13,423,261 | +0.55(+0.81%) |
May 06, 2021 | 67.37 | 67.73 | 66.71 | 67.66 | 14,118,348 | +0.07(+0.10%) |
May 05, 2021 | 66.79 | 67.62 | 65.89 | 67.59 | 18,434,570 | +1.49(+2.25%) |
May 04, 2021 | 66.18 | 66.52 | 65.70 | 66.10 | 11,427,846 | +0.01(+0.01%) |
May 03, 2021 | 64.60 | 66.13 | 64.56 | 66.10 | 13,757,416 | +1.29(+1.99%) |
Apr 30, 2021 | 64.01 | 65.31 | 63.92 | 64.81 | 19,801,254 | +0.71(+1.11%) |
Apr 29, 2021 | 65.68 | 65.89 | 63.37 | 64.09 | 33,559,260 | -2.97(-4.42%) |
Apr 28, 2021 | 67.51 | 67.88 | 66.86 | 67.06 | 12,753,622 | -0.23(-0.35%) |
Apr 27, 2021 | 67.35 | 67.80 | 67.17 | 67.30 | 9,976,796 | -0.15(-0.22%) |
Apr 26, 2021 | 67.69 | 67.77 | 67.24 | 67.44 | 8,592,992 | -0.30(-0.45%) |
Apr 23, 2021 | 67.73 | 68.03 | 67.38 | 67.75 | 9,432,705 | -0.07(-0.10%) |
Apr 22, 2021 | 68.64 | 68.78 | 67.47 | 67.82 | 14,622,242 | -1.10(-1.60%) |
Apr 21, 2021 | 68.66 | 69.15 | 68.44 | 68.92 | 12,961,946 | +0.57(+0.84%) |
Apr 20, 2021 | 67.63 | 68.84 | 67.57 | 68.35 | 12,074,851 | +0.79(+1.17%) |
Apr 19, 2021 | 67.59 | 67.67 | 66.96 | 67.56 | 9,362,683 | +0.17(+0.25%) |
Apr 16, 2021 | 67.16 | 67.64 | 66.82 | 67.39 | 13,725,105 | +0.70(+1.06%) |
Apr 15, 2021 | 66.16 | 67.27 | 66.16 | 66.69 | 15,949,000 | +0.23(+0.34%) |
Apr 14, 2021 | 66.37 | 66.80 | 66.13 | 66.46 | 9,230,827 | -0.03(-0.04%) |
Apr 13, 2021 | 66.09 | 66.77 | 66.00 | 66.49 | 9,462,021 | +0.18(+0.28%) |
Apr 12, 2021 | 66.44 | 66.64 | 66.10 | 66.30 | 10,936,048 | -0.08(-0.12%) |
Apr 09, 2021 | 65.69 | 66.44 | 65.61 | 66.38 | 8,969,668 | +0.71(+1.09%) |
Apr 08, 2021 | 66.18 | 66.46 | 65.49 | 65.67 | 13,170,400 | -0.55(-0.83%) |
Apr 07, 2021 | 66.18 | 66.46 | 65.86 | 66.22 | 9,838,873 | +0.29(+0.44%) |
Apr 06, 2021 | 66.90 | 66.93 | 65.80 | 65.93 | 14,691,690 | -1.05(-1.57%) |
Apr 05, 2021 | 67.44 | 67.77 | 66.79 | 66.98 | 10,779,698 | -0.08(-0.12%) |
Apr 01, 2021 | 67.12 | 67.38 | 66.82 | 67.06 | 10,005,063 | +0.00(+0.00%) |
Mar 31, 2021 | 67.07 | 67.57 | 66.67 | 67.06 | 14,915,309 | +0.11(+0.17%) |
Mar 30, 2021 | 67.85 | 67.92 | 66.80 | 66.95 | 11,102,841 | -1.17(-1.71%) |
Mar 29, 2021 | 67.26 | 68.32 | 67.13 | 68.11 | 12,556,862 | +0.79(+1.18%) |
Mar 26, 2021 | 66.24 | 67.39 | 65.98 | 67.32 | 11,396,358 | +1.15(+1.74%) |
Mar 25, 2021 | 66.48 | 66.64 | 65.51 | 66.17 | 11,736,172 | -0.15(-0.22%) |
Mar 24, 2021 | 66.17 | 66.70 | 66.03 | 66.32 | 10,019,053 | -0.03(-0.04%) |
Mar 23, 2021 | 67.06 | 67.26 | 66.14 | 66.35 | 12,779,647 | -1.08(-1.60%) |
Mar 22, 2021 | 65.94 | 67.85 | 65.71 | 67.43 | 12,452,027 | +0.00(+0.00%) |
Mar 19, 2021 | 67.20 | 68.07 | 66.13 | 67.43 | 63,866,872 | +0.21(+0.31%) |
Mar 18, 2021 | 67.21 | 68.02 | 67.17 | 67.22 | 15,656,472 | -0.03(-0.04%) |
Mar 17, 2021 | 66.75 | 67.42 | 66.09 | 67.24 | 19,231,974 | +0.43(+0.64%) |
Mar 16, 2021 | 66.37 | 67.13 | 66.23 | 66.82 | 17,217,994 | +0.50(+0.76%) |
Mar 15, 2021 | 65.55 | 66.60 | 65.31 | 66.31 | 19,751,248 | +1.42(+2.19%) |
Mar 12, 2021 | 64.40 | 65.15 | 64.36 | 64.90 | 12,607,518 | +0.54(+0.84%) |
Mar 11, 2021 | 64.58 | 64.99 | 64.32 | 64.36 | 14,601,746 | -0.11(-0.17%) |
Mar 10, 2021 | 64.54 | 64.87 | 63.90 | 64.47 | 14,190,483 | +0.53(+0.84%) |
Mar 09, 2021 | 64.30 | 65.07 | 63.92 | 63.93 | 15,691,437 | -0.03(-0.04%) |
Mar 08, 2021 | 64.13 | 65.16 | 63.30 | 63.96 | 17,022,852 | +0.90(+1.42%) |
Mar 05, 2021 | 62.43 | 63.30 | 62.10 | 63.06 | 13,545,230 | +0.83(+1.33%) |
Mar 04, 2021 | 62.92 | 63.23 | 61.84 | 62.23 | 17,653,954 | -0.97(-1.54%) |
Mar 03, 2021 | 62.57 | 63.58 | 62.45 | 63.21 | 15,421,374 | +0.39(+0.62%) |
Mar 02, 2021 | 62.80 | 63.37 | 62.43 | 62.82 | 17,741,036 | +0.41(+0.65%) |
Mar 01, 2021 | 63.13 | 63.29 | 62.24 | 62.42 | 13,936,107 | -0.21(-0.33%) |
Feb 26, 2021 | 64.19 | 64.42 | 62.55 | 62.62 | 19,524,474 | -1.72(-2.68%) |
Feb 25, 2021 | 63.99 | 64.67 | 63.88 | 64.35 | 12,058,631 | +0.04(+0.07%) |
Feb 24, 2021 | 64.50 | 64.91 | 64.15 | 64.30 | 10,882,547 | +0.03(+0.04%) |
Feb 23, 2021 | 64.83 | 65.50 | 64.21 | 64.28 | 12,054,433 | -0.34(-0.52%) |
Feb 22, 2021 | 64.17 | 64.73 | 63.58 | 64.61 | 9,527,195 | +0.53(+0.83%) |
Feb 19, 2021 | 65.05 | 65.11 | 64.04 | 64.08 | 13,707,929 | -0.95(-1.46%) |
Feb 18, 2021 | 64.91 | 65.43 | 64.71 | 65.03 | 11,070,544 | -0.11(-0.17%) |
Feb 17, 2021 | 64.22 | 65.59 | 64.13 | 65.14 | 15,360,298 | +1.11(+1.74%) |
Feb 16, 2021 | 64.99 | 65.05 | 63.85 | 64.03 | 10,754,955 | -0.65(-1.00%) |
Feb 12, 2021 | 64.43 | 64.77 | 64.28 | 64.67 | 7,455,820 | +0.22(+0.35%) |
Feb 11, 2021 | 64.51 | 64.76 | 64.01 | 64.45 | 9,712,482 | -0.13(-0.20%) |
Feb 10, 2021 | 64.95 | 65.00 | 64.28 | 64.58 | 12,957,467 | -0.13(-0.20%) |
Feb 09, 2021 | 64.72 | 64.82 | 64.12 | 64.71 | 14,913,610 | +0.00(+0.00%) |
Feb 08, 2021 | 65.49 | 65.70 | 64.38 | 64.71 | 18,489,716 | -0.66(-1.00%) |
Feb 05, 2021 | 65.89 | 66.38 | 65.03 | 65.36 | 15,382,803 | -0.20(-0.30%) |
Feb 04, 2021 | 66.34 | 66.41 | 65.14 | 65.56 | 20,874,334 | -1.11(-1.67%) |
Feb 03, 2021 | 66.95 | 67.39 | 66.53 | 66.68 | 11,091,155 | -0.39(-0.58%) |
Feb 02, 2021 | 67.08 | 68.06 | 67.00 | 67.06 | 10,913,003 | +0.35(+0.53%) |
Feb 01, 2021 | 67.25 | 67.55 | 66.69 | 66.71 | 9,099,614 | +0.25(+0.38%) |
Jan 29, 2021 | 67.07 | 67.58 | 65.87 | 66.46 | 11,808,315 | -0.73(-1.09%) |
Jan 28, 2021 | 66.47 | 67.70 | 66.46 | 67.19 | 14,352,966 | +0.73(+1.10%) |
Jan 27, 2021 | 68.87 | 69.05 | 66.26 | 66.46 | 17,948,306 | -2.74(-3.96%) |
Jan 26, 2021 | 69.98 | 69.98 | 69.10 | 69.20 | 8,568,752 | -0.78(-1.11%) |
Jan 25, 2021 | 69.60 | 70.01 | 69.04 | 69.98 | 11,014,848 | +0.15(+0.21%) |
Jan 22, 2021 | 69.75 | 70.22 | 69.64 | 69.83 | 10,442,253 | -0.17(-0.25%) |
Jan 21, 2021 | 70.55 | 70.97 | 69.81 | 70.00 | 10,007,165 | -1.10(-1.55%) |
Jan 20, 2021 | 71.79 | 72.05 | 70.94 | 71.11 | 12,271,550 | -0.63(-0.88%) |
Jan 19, 2021 | 72.07 | 72.34 | 71.28 | 71.74 | 9,367,546 | -0.16(-0.23%) |
Jan 15, 2021 | 70.57 | 72.00 | 70.34 | 71.90 | 11,290,533 | +1.04(+1.47%) |
Jan 14, 2021 | 71.07 | 71.39 | 70.61 | 70.86 | 12,575,832 | -0.15(-0.21%) |
Jan 13, 2021 | 71.89 | 71.89 | 70.90 | 71.00 | 11,167,965 | -0.65(-0.90%) |
Jan 12, 2021 | 73.40 | 73.42 | 71.19 | 71.65 | 11,204,301 | -1.65(-2.25%) |
Jan 11, 2021 | 72.00 | 73.82 | 71.79 | 73.30 | 14,925,048 | +1.70(+2.37%) |
Jan 08, 2021 | 72.75 | 72.75 | 71.19 | 71.60 | 10,581,874 | -0.85(-1.18%) |
Jan 07, 2021 | 71.19 | 72.75 | 70.77 | 72.45 | 11,558,579 | +1.41(+1.99%) |
Jan 06, 2021 | 69.49 | 71.35 | 69.25 | 71.04 | 11,640,756 | +1.10(+1.58%) |
Jan 05, 2021 | 69.56 | 70.19 | 68.91 | 69.94 | 12,117,492 | +0.12(+0.17%) |
Jan 04, 2021 | 70.71 | 70.79 | 68.88 | 69.81 | 11,618,665 | -0.72(-1.03%) |
Dec 31, 2020 | 70.54 | 70.54 | 70.54 | 6,564,478 | +1.04(+1.50%) | |
Dec 30, 2020 | 70.42 | 70.48 | 69.45 | 69.50 | 6,564,478 | -0.72(-1.02%) |
Dec 29, 2020 | 69.68 | 70.36 | 69.64 | 70.21 | 6,312,135 | +0.84(+1.21%) |
Dec 28, 2020 | 69.55 | 69.97 | 69.10 | 69.37 | 5,315,139 | +0.27(+0.39%) |
Dec 24, 2020 | 68.99 | 69.36 | 68.87 | 69.11 | 3,272,517 | +0.33(+0.48%) |
Dec 23, 2020 | 68.63 | 69.36 | 68.62 | 68.78 | 6,697,360 | +0.29(+0.43%) |
Dec 22, 2020 | 68.12 | 68.98 | 67.47 | 68.49 | 10,017,275 | +0.11(+0.16%) |
Dec 21, 2020 | 67.95 | 68.41 | 67.04 | 68.37 | 12,325,702 | -0.21(-0.30%) |
Dec 18, 2020 | 68.74 | 69.14 | 67.65 | 68.58 | 36,694,408 | -0.25(-0.36%) |
Dec 17, 2020 | 69.32 | 69.47 | 68.71 | 68.83 | 12,956,020 | -0.01(-0.01%) |
Dec 16, 2020 | 69.23 | 69.63 | 68.68 | 68.84 | 10,496,588 | -0.56(-0.81%) |
Dec 15, 2020 | 69.42 | 69.88 | 68.99 | 69.40 | 11,162,496 | +0.14(+0.20%) |
Dec 14, 2020 | 71.25 | 71.64 | 69.02 | 69.26 | 14,536,772 | -1.72(-2.42%) |
Dec 11, 2020 | 70.88 | 71.37 | 70.60 | 70.98 | 8,898,913 | -0.03(-0.04%) |
Dec 10, 2020 | 71.58 | 71.82 | 70.77 | 71.00 | 8,194,235 | -0.41(-0.58%) |
Dec 09, 2020 | 71.42 | 71.77 | 70.62 | 71.42 | 7,993,272 | +0.25(+0.35%) |
Dec 08, 2020 | 70.41 | 71.65 | 70.38 | 71.17 | 9,662,810 | +0.57(+0.81%) |
Dec 07, 2020 | 70.21 | 71.42 | 70.20 | 70.59 | 9,825,099 | +0.49(+0.70%) |
Dec 04, 2020 | 69.42 | 70.12 | 69.40 | 70.11 | 9,648,817 | +0.42(+0.60%) |
Dec 03, 2020 | 70.11 | 70.13 | 69.15 | 69.69 | 7,900,768 | -0.33(-0.46%) |
Dec 02, 2020 | 70.13 | 70.79 | 69.55 | 70.01 | 7,987,413 | +0.24(+0.34%) |