Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.35 | 66.62 | 66.02 | 66.18 | 26,473,224 | -0.40(-0.60%) |
May 27, 2022 | 66.21 | 66.60 | 66.17 | 66.58 | 14,490,129 | +0.79(+1.21%) |
May 26, 2022 | 65.16 | 65.94 | 65.15 | 65.78 | 22,141,572 | +0.72(+1.10%) |
May 25, 2022 | 64.60 | 65.36 | 64.60 | 65.07 | 19,915,762 | +0.02(+0.03%) |
May 24, 2022 | 64.94 | 65.26 | 64.60 | 65.05 | 20,868,852 | -0.10(-0.16%) |
May 23, 2022 | 64.74 | 65.29 | 64.63 | 65.15 | 25,217,838 | +1.09(+1.70%) |
May 20, 2022 | 64.36 | 64.42 | 63.25 | 64.06 | 37,749,480 | +0.43(+0.68%) |
May 19, 2022 | 62.95 | 64.00 | 62.93 | 63.63 | 38,082,112 | +0.61(+0.96%) |
May 18, 2022 | 64.01 | 64.10 | 62.93 | 63.02 | 24,925,328 | -1.54(-2.39%) |
May 17, 2022 | 64.43 | 64.61 | 64.07 | 64.56 | 33,308,414 | +1.18(+1.86%) |
May 16, 2022 | 63.04 | 63.67 | 62.83 | 63.38 | 22,484,188 | +0.06(+0.09%) |
May 13, 2022 | 62.52 | 63.35 | 62.50 | 63.33 | 36,688,960 | +1.71(+2.78%) |
May 12, 2022 | 61.38 | 62.20 | 61.09 | 61.61 | 41,687,348 | -0.15(-0.24%) |
May 11, 2022 | 62.30 | 63.12 | 61.69 | 61.77 | 52,629,864 | -0.37(-0.59%) |
May 10, 2022 | 62.77 | 62.81 | 61.67 | 62.13 | 61,020,016 | +0.46(+0.75%) |
May 09, 2022 | 62.43 | 62.53 | 61.54 | 61.67 | 53,841,184 | -1.92(-3.02%) |
May 06, 2022 | 63.75 | 63.99 | 63.19 | 63.59 | 51,061,820 | -0.62(-0.97%) |
May 05, 2022 | 65.40 | 65.43 | 63.73 | 64.21 | 41,073,572 | -2.14(-3.22%) |
May 04, 2022 | 65.23 | 66.46 | 64.47 | 66.35 | 50,162,904 | +1.14(+1.75%) |
May 03, 2022 | 65.16 | 65.45 | 64.94 | 65.21 | 41,937,444 | +0.48(+0.74%) |
May 02, 2022 | 64.65 | 64.98 | 63.96 | 64.72 | 49,438,088 | -0.16(-0.25%) |
Apr 29, 2022 | 65.89 | 66.28 | 64.82 | 64.89 | 57,548,108 | -0.77(-1.17%) |
Apr 28, 2022 | 65.14 | 65.81 | 64.56 | 65.65 | 34,014,476 | +0.92(+1.42%) |
Apr 27, 2022 | 64.69 | 65.18 | 64.34 | 64.73 | 46,115,504 | +0.29(+0.45%) |
Apr 26, 2022 | 65.76 | 65.80 | 64.40 | 64.44 | 43,672,972 | -1.85(-2.79%) |
Apr 25, 2022 | 65.90 | 66.35 | 65.38 | 66.29 | 39,345,752 | -0.32(-0.48%) |
Apr 22, 2022 | 67.62 | 67.63 | 66.55 | 66.62 | 36,896,572 | -1.11(-1.63%) |
Apr 21, 2022 | 69.09 | 69.22 | 67.59 | 67.72 | 34,868,044 | -0.74(-1.08%) |
Apr 20, 2022 | 68.53 | 68.68 | 68.25 | 68.46 | 32,447,636 | +0.45(+0.67%) |
Apr 19, 2022 | 67.29 | 68.09 | 67.29 | 68.01 | 26,302,200 | +0.32(+0.47%) |
Apr 18, 2022 | 67.78 | 68.18 | 67.56 | 67.68 | 19,579,926 | -0.40(-0.58%) |
Apr 14, 2022 | 68.53 | 68.65 | 68.04 | 68.08 | 21,011,144 | -0.31(-0.46%) |
Apr 13, 2022 | 67.66 | 68.43 | 67.66 | 68.39 | 21,331,732 | +0.73(+1.08%) |
Apr 12, 2022 | 68.28 | 68.45 | 67.49 | 67.66 | 30,589,408 | -0.51(-0.75%) |
Apr 11, 2022 | 68.61 | 68.77 | 68.13 | 68.18 | 23,431,580 | -0.73(-1.06%) |
Apr 08, 2022 | 68.62 | 69.19 | 68.53 | 68.90 | 23,206,660 | +0.03(+0.04%) |
Apr 07, 2022 | 68.79 | 69.10 | 68.29 | 68.87 | 29,449,282 | +0.15(+0.22%) |
Apr 06, 2022 | 68.69 | 69.09 | 68.33 | 68.72 | 32,468,658 | -0.83(-1.20%) |
Apr 05, 2022 | 70.06 | 70.31 | 69.38 | 69.56 | 29,365,606 | -0.95(-1.35%) |
Apr 04, 2022 | 70.08 | 70.54 | 70.00 | 70.51 | 22,083,614 | +0.28(+0.40%) |
Apr 01, 2022 | 70.01 | 70.25 | 69.71 | 70.23 | 24,524,224 | +0.65(+0.94%) |
Mar 31, 2022 | 70.24 | 70.50 | 69.50 | 69.57 | 33,510,110 | -1.17(-1.66%) |
Mar 30, 2022 | 70.78 | 71.03 | 70.48 | 70.75 | 23,788,156 | -0.29(-0.41%) |
Mar 29, 2022 | 71.07 | 71.26 | 70.42 | 71.04 | 27,237,560 | +1.54(+2.22%) |
Mar 28, 2022 | 69.28 | 69.55 | 68.96 | 69.50 | 26,266,652 | -0.23(-0.33%) |
Mar 25, 2022 | 69.63 | 69.82 | 69.24 | 69.73 | 19,435,226 | +0.04(+0.05%) |
Mar 24, 2022 | 69.27 | 69.69 | 69.16 | 69.69 | 23,442,928 | +0.64(+0.93%) |
Mar 23, 2022 | 69.18 | 69.49 | 69.04 | 69.04 | 23,670,538 | -0.91(-1.30%) |
Mar 22, 2022 | 69.73 | 70.08 | 69.67 | 69.95 | 23,104,616 | +0.65(+0.94%) |
Mar 21, 2022 | 69.54 | 69.69 | 68.94 | 69.30 | 31,720,706 | -0.43(-0.62%) |
Mar 18, 2022 | 68.49 | 69.79 | 68.36 | 69.73 | 38,806,732 | +0.67(+0.97%) |
Mar 17, 2022 | 68.19 | 69.21 | 68.14 | 69.06 | 37,052,292 | +0.58(+0.84%) |
Mar 16, 2022 | 67.49 | 68.53 | 66.91 | 68.49 | 47,416,564 | +2.37(+3.59%) |
Mar 15, 2022 | 65.84 | 66.27 | 65.52 | 66.11 | 39,100,056 | +0.62(+0.95%) |
Mar 14, 2022 | 65.88 | 66.33 | 65.36 | 65.49 | 33,902,612 | +0.60(+0.92%) |
Mar 11, 2022 | 66.13 | 66.23 | 64.80 | 64.89 | 34,254,368 | -0.71(-1.08%) |
Mar 10, 2022 | 65.46 | 65.22 | 65.60 | 35,758,712 | -0.79(-1.20%) | |
Mar 09, 2022 | 65.74 | 66.84 | 65.37 | 66.40 | 58,832,984 | +2.67(+4.18%) |
Mar 08, 2022 | 63.80 | 64.98 | 62.91 | 63.73 | 60,078,636 | +0.55(+0.87%) |
Mar 07, 2022 | 64.84 | 64.94 | 62.90 | 63.18 | 58,709,920 | -2.07(-3.17%) |
Mar 04, 2022 | 65.33 | 65.49 | 64.69 | 65.25 | 57,636,180 | -1.95(-2.90%) |
Mar 03, 2022 | 68.27 | 68.32 | 67.00 | 67.20 | 46,953,872 | -1.35(-1.97%) |
Mar 02, 2022 | 68.18 | 68.75 | 67.94 | 68.55 | 46,446,528 | +0.85(+1.26%) |
Mar 01, 2022 | 68.92 | 69.12 | 67.33 | 67.70 | 51,839,344 | -1.51(-2.19%) |
Feb 28, 2022 | 69.11 | 70.10 | 68.89 | 69.22 | 53,793,120 | -1.34(-1.90%) |
Feb 25, 2022 | 69.44 | 70.59 | 69.65 | 70.56 | 50,958,984 | +1.72(+2.50%) |
Feb 24, 2022 | 67.22 | 68.88 | 67.10 | 68.84 | 76,213,216 | -0.94(-1.34%) |
Feb 23, 2022 | 71.06 | 71.07 | 69.63 | 69.77 | 42,073,060 | -0.58(-0.82%) |
Feb 22, 2022 | 70.54 | 70.94 | 69.89 | 70.35 | 34,874,640 | -0.83(-1.17%) |
Feb 18, 2022 | 71.18 | 0 | -0.30(-0.42%) | |||
Feb 17, 2022 | 72.12 | 72.16 | 71.46 | 71.48 | 36,807,124 | -1.17(-1.61%) |
Feb 16, 2022 | 72.10 | 72.81 | 72.06 | 72.66 | 23,840,566 | +0.27(+0.38%) |
Feb 15, 2022 | 71.92 | 72.42 | 71.84 | 72.38 | 31,972,384 | +1.30(+1.84%) |
Feb 14, 2022 | 71.25 | 71.32 | 70.59 | 71.08 | 47,980,344 | -0.46(-0.65%) |
Feb 11, 2022 | 72.61 | 72.89 | 71.33 | 71.54 | 55,462,804 | -1.10(-1.51%) |
Feb 10, 2022 | 72.52 | 73.64 | 72.49 | 72.64 | 28,932,034 | -0.94(-1.27%) |
Feb 09, 2022 | 73.41 | 73.59 | 73.28 | 73.57 | 28,410,368 | +1.17(+1.62%) |
Feb 08, 2022 | 72.02 | 72.50 | 71.84 | 72.40 | 28,633,066 | +0.37(+0.51%) |
Feb 07, 2022 | 71.97 | 72.40 | 71.90 | 72.03 | 18,031,770 | +0.12(+0.17%) |
Feb 04, 2022 | 71.61 | 72.24 | 71.39 | 71.91 | 34,050,772 | +0.17(+0.24%) |
Feb 03, 2022 | 72.21 | 71.72 | 71.74 | 48,968,184 | -1.15(-1.58%) | |
Feb 02, 2022 | 72.94 | 72.99 | 72.53 | 72.89 | 37,271,376 | +0.54(+0.74%) |
Feb 01, 2022 | 72.12 | 72.36 | 71.61 | 72.35 | 56,343,544 | +0.68(+0.95%) |
Jan 31, 2022 | 70.62 | 71.71 | 71.67 | 40,514,912 | +1.03(+1.46%) | |
Jan 28, 2022 | 69.93 | 70.62 | 69.51 | 70.64 | 47,608,400 | +0.24(+0.34%) |
Jan 27, 2022 | 70.87 | 71.19 | 70.13 | 70.41 | 48,928,348 | -0.33(-0.47%) |
Jan 26, 2022 | 71.88 | 72.00 | 70.39 | 70.74 | 58,412,016 | -0.27(-0.39%) |
Jan 25, 2022 | 70.60 | 71.40 | 70.05 | 71.01 | 57,670,472 | -0.43(-0.61%) |
Jan 24, 2022 | 70.81 | 71.47 | 69.53 | 71.45 | 90,410,072 | -0.72(-1.00%) |
Jan 21, 2022 | 72.93 | 73.02 | 72.04 | 72.16 | 64,298,252 | -0.99(-1.36%) |
Jan 20, 2022 | 73.78 | 74.16 | 73.06 | 73.16 | 40,483,704 | -0.36(-0.49%) |
Jan 19, 2022 | 73.95 | 74.09 | 73.46 | 73.52 | 36,430,392 | -0.07(-0.09%) |
Jan 18, 2022 | 73.80 | 73.98 | 73.41 | 73.58 | 39,674,888 | -1.10(-1.47%) |
Jan 14, 2022 | 74.68 | 0 | -0.08(-0.10%) | |||
Jan 13, 2022 | 75.52 | 75.57 | 74.66 | 74.75 | 26,437,228 | -0.55(-0.73%) |
Jan 12, 2022 | 75.04 | 75.36 | 74.96 | 75.30 | 32,561,758 | +0.73(+0.98%) |
Jan 11, 2022 | 73.82 | 74.60 | 73.61 | 74.57 | 32,628,742 | +0.80(+1.09%) |
Jan 10, 2022 | 73.63 | 73.82 | 73.13 | 73.77 | 48,224,776 | -0.69(-0.93%) |
Jan 07, 2022 | 74.21 | 74.57 | 73.93 | 74.46 | 24,155,168 | +0.22(+0.29%) |
Jan 06, 2022 | 74.38 | 74.60 | 74.04 | 74.24 | 34,351,860 | -0.38(-0.51%) |
Jan 05, 2022 | 75.57 | 75.66 | 74.62 | 74.62 | 26,133,756 | -0.66(-0.88%) |
Jan 04, 2022 | 75.32 | 75.51 | 75.09 | 75.28 | 25,720,596 | +0.43(+0.57%) |
Jan 03, 2022 | 74.81 | 74.89 | 74.47 | 74.86 | 25,490,820 | +0.48(+0.65%) |
Dec 31, 2021 | 74.43 | 74.75 | 74.33 | 74.38 | 24,597,680 | -0.07(-0.09%) |
Dec 30, 2021 | 74.71 | 74.80 | 74.39 | 74.44 | 21,809,424 | -0.20(-0.26%) |
Dec 29, 2021 | 74.57 | 74.73 | 74.45 | 74.64 | 15,946,676 | -0.03(-0.04%) |
Dec 28, 2021 | 74.71 | 74.89 | 74.63 | 74.67 | 16,569,892 | +0.03(+0.04%) |
Dec 27, 2021 | 74.10 | 74.64 | 74.09 | 74.64 | 16,133,574 | +0.58(+0.78%) |
Dec 23, 2021 | 73.70 | 74.23 | 73.69 | 74.06 | 30,020,694 | +0.43(+0.59%) |
Dec 22, 2021 | 72.85 | 73.90 | 72.81 | 73.63 | 22,908,008 | +0.68(+0.93%) |
Dec 21, 2021 | 72.50 | 72.99 | 72.44 | 72.95 | 24,107,714 | +0.80(+1.11%) |
Dec 20, 2021 | 71.88 | 72.19 | 71.69 | 72.15 | 27,882,820 | -0.16(-0.22%) |
Dec 17, 2021 | 72.69 | 72.87 | 72.26 | 72.31 | 47,444,360 | -0.92(-1.26%) |
Dec 16, 2021 | 73.58 | 73.66 | 73.05 | 73.23 | 47,298,964 | +0.01(+0.01%) |
Dec 15, 2021 | 72.44 | 73.24 | 72.10 | 73.22 | 32,977,446 | +0.98(+1.36%) |
Dec 14, 2021 | 72.33 | 72.60 | 71.92 | 72.24 | 31,844,326 | -0.39(-0.53%) |
Dec 13, 2021 | 73.01 | 73.10 | 72.54 | 72.63 | 29,257,882 | -0.69(-0.94%) |
Dec 10, 2021 | 73.29 | 73.38 | 73.04 | 73.32 | 25,337,154 | +0.16(+0.22%) |
Dec 09, 2021 | 73.29 | 73.37 | 73.10 | 73.16 | 34,539,288 | -0.61(-0.83%) |
Dec 08, 2021 | 73.69 | 73.88 | 73.51 | 73.77 | 23,316,308 | +0.14(+0.19%) |
Dec 07, 2021 | 73.04 | 73.65 | 73.04 | 73.63 | 30,461,328 | +1.52(+2.11%) |
Dec 06, 2021 | 71.91 | 72.25 | 71.66 | 72.11 | 33,308,478 | +0.69(+0.96%) |
Dec 03, 2021 | 71.95 | 72.05 | 71.00 | 71.42 | 49,769,748 | -0.30(-0.41%) |
Dec 02, 2021 | 71.28 | 71.94 | 71.21 | 71.72 | 45,568,668 | +0.88(+1.24%) |
Dec 01, 2021 | 72.22 | 72.56 | 70.83 | 70.84 | 47,328,504 | -0.41(-0.57%) |
Nov 30, 2021 | 71.72 | 71.94 | 71.59 | 71.25 | 56,912,916 | -0.63(-0.88%) |
Nov 29, 2021 | 72.08 | 72.15 | 71.55 | 71.88 | 34,418,548 | +0.36(+0.51%) |
Nov 26, 2021 | 72.07 | 72.16 | 71.27 | 71.52 | 40,839,204 | -1.98(-2.69%) |
Nov 24, 2021 | 72.94 | 73.50 | 72.90 | 73.49 | 21,827,266 | -0.45(-0.61%) |
Nov 23, 2021 | 73.90 | 74.16 | 73.59 | 73.95 | 28,835,446 | -0.11(-0.15%) |
Nov 22, 2021 | 74.39 | 74.61 | 74.04 | 74.06 | 19,199,690 | -0.44(-0.59%) |
Nov 19, 2021 | 74.72 | 74.80 | 74.45 | 74.49 | 22,391,538 | -0.64(-0.85%) |
Nov 18, 2021 | 75.05 | 75.15 | 74.78 | 75.13 | 14,275,744 | +0.07(+0.10%) |
Nov 17, 2021 | 74.99 | 75.13 | 74.91 | 75.06 | 11,232,918 | -0.09(-0.12%) |
Nov 16, 2021 | 75.31 | 75.39 | 75.12 | 75.15 | 13,114,560 | -0.17(-0.22%) |
Nov 15, 2021 | 75.64 | 75.66 | 75.27 | 75.32 | 15,168,433 | -0.14(-0.18%) |
Nov 12, 2021 | 75.30 | 75.51 | 75.20 | 75.46 | 15,981,301 | +0.35(+0.47%) |
Nov 11, 2021 | 75.16 | 75.25 | 75.00 | 75.10 | 9,991,833 | +0.32(+0.43%) |
Nov 10, 2021 | 75.38 | 74.68 | 74.78 | 23,234,858 | -0.92(-1.21%) | |
Nov 09, 2021 | 75.91 | 75.96 | 75.47 | 75.70 | 17,402,506 | -0.17(-0.22%) |
Nov 08, 2021 | 75.91 | 76.03 | 75.78 | 75.87 | 9,777,485 | -0.01(-0.01%) |
Nov 05, 2021 | 75.75 | 75.87 | 75.55 | 75.87 | 16,817,606 | +0.11(+0.15%) |
Nov 04, 2021 | 75.60 | 75.76 | 75.43 | 75.76 | 15,188,678 | -0.05(-0.06%) |
Nov 03, 2021 | 75.17 | 75.84 | 75.04 | 75.81 | 16,081,438 | +0.61(+0.81%) |
Nov 02, 2021 | 75.13 | 75.30 | 75.09 | 75.20 | 10,983,927 | -0.16(-0.21%) |
Nov 01, 2021 | 75.06 | 75.38 | 74.91 | 75.36 | 21,933,756 | +0.72(+0.97%) |
Oct 29, 2021 | 74.43 | 74.69 | 74.35 | 74.63 | 27,401,202 | -0.44(-0.58%) |
Oct 28, 2021 | 74.71 | 75.12 | 74.68 | 75.07 | 16,457,969 | +0.72(+0.97%) |
Oct 27, 2021 | 74.65 | 74.76 | 74.33 | 74.34 | 19,897,086 | -0.30(-0.40%) |
Oct 26, 2021 | 74.95 | 74.64 | 11,380,449 | +0.15(+0.20%) | ||
Oct 25, 2021 | 74.45 | 74.62 | 74.23 | 74.49 | 14,730,115 | -0.15(-0.20%) |
Oct 22, 2021 | 74.52 | 74.79 | 74.32 | 74.64 | 23,913,912 | +0.45(+0.60%) |
Oct 21, 2021 | 74.07 | 74.32 | 74.03 | 74.20 | 17,556,932 | -0.35(-0.47%) |
Oct 20, 2021 | 74.36 | 74.64 | 74.29 | 74.55 | 12,117,346 | +0.26(+0.35%) |
Oct 19, 2021 | 74.13 | 74.41 | 74.08 | 74.29 | 15,798,799 | +0.44(+0.60%) |
Oct 18, 2021 | 73.60 | 73.88 | 73.47 | 73.84 | 20,539,570 | -0.32(-0.43%) |
Oct 15, 2021 | 73.96 | 74.17 | 73.87 | 74.16 | 27,136,294 | +0.61(+0.83%) |
Oct 14, 2021 | 73.52 | 73.62 | 73.36 | 73.55 | 21,028,712 | +0.72(+0.99%) |
Oct 13, 2021 | 72.49 | 72.92 | 72.32 | 72.82 | 24,884,662 | +0.71(+0.99%) |
Oct 12, 2021 | 72.20 | 72.36 | 71.98 | 72.11 | 20,164,966 | +0.04(+0.05%) |
Oct 11, 2021 | 72.47 | 72.70 | 72.06 | 72.07 | 25,390,460 | -0.23(-0.32%) |
Oct 08, 2021 | 72.50 | 72.56 | 72.17 | 72.30 | 25,556,834 | -0.01(-0.01%) |
Oct 07, 2021 | 72.15 | 72.61 | 72.14 | 72.31 | 21,471,352 | +0.56(+0.78%) |
Oct 06, 2021 | 71.07 | 71.79 | 70.87 | 71.76 | 39,893,336 | -0.48(-0.67%) |
Oct 05, 2021 | 71.91 | 72.50 | 71.82 | 72.24 | 28,093,276 | +0.49(+0.69%) |
Oct 04, 2021 | 72.29 | 72.37 | 71.50 | 71.75 | 35,586,400 | -0.76(-1.05%) |
Oct 01, 2021 | 72.37 | 72.68 | 71.86 | 72.51 | 48,019,736 | +0.18(+0.24%) |
Sep 30, 2021 | 72.69 | 72.81 | 72.15 | 72.33 | 42,608,892 | -0.29(-0.40%) |
Sep 29, 2021 | 72.98 | 73.03 | 72.54 | 72.62 | 34,224,044 | -0.17(-0.23%) |
Sep 28, 2021 | 73.29 | 73.32 | 72.54 | 72.79 | 51,837,628 | -1.62(-2.18%) |
Sep 27, 2021 | 74.24 | 74.47 | 74.15 | 74.41 | 16,745,187 | -0.05(-0.06%) |
Sep 24, 2021 | 74.38 | 74.64 | 74.34 | 74.46 | 21,641,344 | -0.70(-0.94%) |
Sep 23, 2021 | 74.94 | 75.31 | 74.89 | 75.16 | 33,711,328 | +0.81(+1.08%) |
Sep 22, 2021 | 74.34 | 74.92 | 74.29 | 74.35 | 30,972,620 | +0.37(+0.50%) |
Sep 21, 2021 | 74.25 | 74.37 | 73.88 | 73.98 | 40,413,548 | +0.72(+0.99%) |
Sep 20, 2021 | 73.01 | 73.44 | 72.63 | 73.26 | 48,550,544 | -1.38(-1.85%) |
Sep 17, 2021 | 75.17 | 75.30 | 74.39 | 74.64 | 39,980,360 | -0.99(-1.31%) |
Sep 16, 2021 | 75.43 | 75.65 | 75.23 | 75.63 | 28,034,114 | -0.12(-0.16%) |
Sep 15, 2021 | 75.46 | 75.76 | 75.30 | 75.75 | 28,292,994 | +0.22(+0.29%) |
Sep 14, 2021 | 76.07 | 76.08 | 75.46 | 75.53 | 20,683,052 | -0.32(-0.42%) |
Sep 13, 2021 | 75.99 | 76.00 | 75.59 | 75.85 | 24,088,168 | +0.59(+0.79%) |
Sep 10, 2021 | 75.96 | 76.01 | 75.23 | 75.25 | 28,806,374 | -0.17(-0.22%) |
Sep 09, 2021 | 75.52 | 75.81 | 75.35 | 75.42 | 20,489,502 | -0.13(-0.17%) |
Sep 08, 2021 | 75.83 | 75.96 | 75.42 | 75.55 | 24,551,090 | -0.60(-0.79%) |
Sep 07, 2021 | 76.22 | 76.30 | 76.11 | 76.15 | 15,064,164 | +0.06(+0.07%) |
Sep 03, 2021 | 75.85 | 76.20 | 75.74 | 76.10 | 17,584,612 | +0.34(+0.45%) |
Sep 02, 2021 | 75.76 | 75.92 | 75.68 | 75.75 | 14,912,724 | +0.31(+0.41%) |
Sep 01, 2021 | 75.35 | 75.65 | 75.30 | 75.45 | 32,863,936 | +0.68(+0.91%) |
Aug 31, 2021 | 74.94 | 74.95 | 74.63 | 74.77 | 20,209,168 | -0.04(-0.05%) |
Aug 30, 2021 | 74.80 | 74.91 | 74.70 | 74.81 | 8,781,134 | -0.02(-0.02%) |
Aug 27, 2021 | 74.17 | 74.89 | 74.14 | 74.83 | 26,893,064 | +0.68(+0.91%) |
Aug 26, 2021 | 74.30 | 74.40 | 74.03 | 74.15 | 18,250,664 | -0.39(-0.52%) |
Aug 25, 2021 | 74.44 | 74.61 | 74.32 | 74.54 | 13,903,511 | +0.03(+0.04%) |
Aug 24, 2021 | 74.33 | 74.63 | 74.26 | 74.51 | 14,800,018 | +0.16(+0.21%) |
Aug 23, 2021 | 74.07 | 74.43 | 74.04 | 74.35 | 24,292,764 | +0.69(+0.93%) |
Aug 20, 2021 | 73.17 | 73.69 | 73.08 | 73.67 | 17,061,078 | +0.29(+0.39%) |
Aug 19, 2021 | 73.15 | 73.58 | 73.11 | 73.38 | 32,909,462 | -0.73(-0.99%) |
Aug 18, 2021 | 74.38 | 74.67 | 74.10 | 74.11 | 17,670,768 | -0.29(-0.39%) |
Aug 17, 2021 | 74.40 | 74.57 | 74.07 | 74.40 | 25,403,966 | -0.70(-0.94%) |
Aug 16, 2021 | 74.91 | 75.11 | 74.67 | 75.10 | 20,702,004 | -0.39(-0.52%) |
Aug 13, 2021 | 75.28 | 75.52 | 75.22 | 75.49 | 15,778,782 | +0.45(+0.61%) |
Aug 12, 2021 | 74.95 | 75.07 | 74.80 | 75.04 | 13,419,915 | -0.06(-0.09%) |
Aug 11, 2021 | 75.04 | 75.15 | 74.88 | 75.10 | 16,173,184 | +0.51(+0.68%) |
Aug 10, 2021 | 74.43 | 74.59 | 74.38 | 74.59 | 11,256,886 | +0.17(+0.22%) |
Aug 09, 2021 | 74.48 | 74.53 | 74.34 | 74.43 | 8,517,294 | -0.04(-0.05%) |
Aug 06, 2021 | 74.58 | 74.66 | 74.34 | 74.47 | 11,747,471 | -0.28(-0.37%) |
Aug 05, 2021 | 74.76 | 74.83 | 74.66 | 74.74 | 12,800,482 | +0.36(+0.49%) |
Aug 04, 2021 | 74.65 | 74.78 | 74.36 | 74.38 | 13,860,776 | -0.22(-0.30%) |
Aug 03, 2021 | 74.39 | 74.62 | 74.08 | 74.60 | 20,521,654 | +0.53(+0.71%) |
Aug 02, 2021 | 74.31 | 74.44 | 73.94 | 74.08 | 27,354,858 | +0.37(+0.50%) |
Jul 30, 2021 | 73.80 | 74.03 | 73.56 | 73.70 | 25,880,814 | -0.38(-0.51%) |
Jul 29, 2021 | 74.19 | 74.29 | 74.07 | 74.08 | 25,527,932 | +0.51(+0.69%) |
Jul 28, 2021 | 73.27 | 73.71 | 73.15 | 73.58 | 21,295,628 | +0.32(+0.43%) |
Jul 27, 2021 | 73.22 | 73.31 | 72.91 | 73.26 | 22,597,094 | -0.30(-0.40%) |
Jul 26, 2021 | 73.32 | 73.58 | 73.31 | 73.56 | 16,038,105 | +0.10(+0.14%) |
Jul 23, 2021 | 73.43 | 73.59 | 73.28 | 73.45 | 17,849,704 | +0.51(+0.70%) |
Jul 22, 2021 | 73.19 | 73.22 | 72.77 | 72.94 | 17,119,990 | +0.03(+0.04%) |
Jul 21, 2021 | 72.33 | 72.96 | 72.29 | 72.92 | 24,728,354 | +1.09(+1.52%) |
Jul 20, 2021 | 71.14 | 71.96 | 71.04 | 71.82 | 32,800,618 | +0.52(+0.73%) |
Jul 19, 2021 | 71.48 | 71.61 | 70.92 | 71.30 | 48,364,720 | -1.32(-1.81%) |
Jul 16, 2021 | 73.11 | 73.15 | 72.49 | 72.62 | 24,874,422 | -0.54(-0.74%) |
Jul 15, 2021 | 73.16 | 73.34 | 72.88 | 73.16 | 23,336,372 | -0.70(-0.95%) |
Jul 14, 2021 | 74.01 | 74.02 | 73.77 | 73.86 | 15,124,359 | +0.17(+0.23%) |
Jul 13, 2021 | 73.82 | 73.98 | 73.58 | 73.70 | 16,921,012 | -0.39(-0.53%) |
Jul 12, 2021 | 73.79 | 74.12 | 73.72 | 74.08 | 12,936,846 | +0.32(+0.43%) |
Jul 09, 2021 | 73.30 | 73.82 | 73.22 | 73.77 | 38,078,500 | +1.23(+1.70%) |
Jul 08, 2021 | 72.30 | 72.67 | 72.09 | 72.54 | 26,073,372 | -0.95(-1.29%) |
Jul 07, 2021 | 73.40 | 73.58 | 73.09 | 73.48 | 23,388,586 | +0.40(+0.55%) |
Jul 06, 2021 | 73.60 | 73.62 | 72.82 | 73.08 | 22,960,940 | -0.48(-0.66%) |
Jul 02, 2021 | 73.32 | 73.58 | 73.14 | 73.57 | 14,863,446 | +0.25(+0.34%) |
Jul 01, 2021 | 73.15 | 73.36 | 72.97 | 73.32 | 30,289,308 | +0.18(+0.24%) |
Jun 30, 2021 | 73.03 | 73.31 | 72.83 | 73.14 | 35,995,976 | -0.57(-0.77%) |
Jun 29, 2021 | 73.83 | 73.88 | 73.61 | 73.70 | 10,089,920 | +0.02(+0.03%) |
Jun 28, 2021 | 73.90 | 73.96 | 73.58 | 73.69 | 29,428,168 | -0.47(-0.64%) |
Jun 25, 2021 | 74.17 | 74.22 | 74.02 | 74.16 | 13,393,568 | +0.16(+0.21%) |
Jun 24, 2021 | 73.84 | 74.04 | 73.80 | 74.00 | 21,390,030 | +0.70(+0.96%) |
Jun 23, 2021 | 73.69 | 73.74 | 73.19 | 73.30 | 18,414,824 | -0.47(-0.64%) |
Jun 22, 2021 | 73.55 | 73.95 | 73.38 | 73.77 | 15,250,103 | +0.01(+0.01%) |
Jun 21, 2021 | 73.13 | 73.80 | 73.02 | 73.76 | 21,815,692 | +0.95(+1.31%) |
Jun 18, 2021 | 73.00 | 73.19 | 72.72 | 72.81 | 39,640,052 | -1.54(-2.07%) |
Jun 17, 2021 | 74.38 | 74.54 | 73.99 | 74.34 | 29,934,948 | -0.52(-0.69%) |
Jun 16, 2021 | 75.39 | 75.47 | 74.61 | 74.86 | 23,410,464 | -0.46(-0.62%) |
Jun 15, 2021 | 75.30 | 75.36 | 75.17 | 75.33 | 19,120,750 | +0.09(+0.12%) |
Jun 14, 2021 | 75.04 | 75.25 | 74.99 | 75.23 | 18,422,718 | +0.13(+0.17%) |
Jun 11, 2021 | 75.02 | 75.16 | 74.82 | 75.10 | 13,874,633 | +0.18(+0.24%) |
Jun 10, 2021 | 74.80 | 75.06 | 74.72 | 74.93 | 18,175,136 | +0.21(+0.28%) |
Jun 09, 2021 | 74.90 | 74.95 | 74.65 | 74.72 | 22,087,426 | -0.20(-0.27%) |
Jun 08, 2021 | 75.03 | 75.11 | 74.80 | 74.92 | 14,451,128 | -0.04(-0.05%) |
Jun 07, 2021 | 74.89 | 75.00 | 74.79 | 74.96 | 18,299,434 | +0.25(+0.33%) |
Jun 04, 2021 | 74.58 | 74.77 | 74.46 | 74.71 | 14,578,612 | +0.63(+0.85%) |
Jun 03, 2021 | 74.06 | 74.17 | 73.86 | 74.08 | 18,571,496 | -0.37(-0.49%) |
Jun 02, 2021 | 74.34 | 74.56 | 74.24 | 74.45 | 14,825,638 | +0.25(+0.33%) |