Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2021 | 74.55 | 74.57 | 74.11 | 74.20 | 30,090,464 | +0.27(+0.36%) |
May 28, 2021 | 73.95 | 74.22 | 73.90 | 73.94 | 23,449,420 | +0.17(+0.24%) |
May 27, 2021 | 73.74 | 73.90 | 73.54 | 73.76 | 17,722,738 | +0.14(+0.19%) |
May 26, 2021 | 73.59 | 73.75 | 73.50 | 73.63 | 13,919,073 | -0.05(-0.06%) |
May 25, 2021 | 73.88 | 73.95 | 73.55 | 73.67 | 15,675,870 | +0.02(+0.02%) |
May 24, 2021 | 73.41 | 73.74 | 73.36 | 73.65 | 13,510,886 | +0.45(+0.61%) |
May 21, 2021 | 73.34 | 73.37 | 72.96 | 73.20 | 29,245,822 | +0.10(+0.14%) |
May 20, 2021 | 72.62 | 73.22 | 72.60 | 73.10 | 23,668,956 | +0.95(+1.32%) |
May 19, 2021 | 71.89 | 72.44 | 71.54 | 72.15 | 33,225,318 | -0.64(-0.88%) |
May 18, 2021 | 73.21 | 73.24 | 72.79 | 72.79 | 18,068,062 | +0.16(+0.21%) |
May 17, 2021 | 72.35 | 72.65 | 72.29 | 72.64 | 18,259,996 | -0.14(-0.19%) |
May 14, 2021 | 72.27 | 72.85 | 72.23 | 72.77 | 20,336,056 | +1.20(+1.67%) |
May 13, 2021 | 71.06 | 71.73 | 71.04 | 71.58 | 39,584,788 | +0.53(+0.75%) |
May 12, 2021 | 71.70 | 72.02 | 70.90 | 71.05 | 35,641,940 | -1.15(-1.60%) |
May 11, 2021 | 71.83 | 72.36 | 71.73 | 72.20 | 37,852,952 | -0.96(-1.31%) |
May 10, 2021 | 73.79 | 73.79 | 73.10 | 73.16 | 18,644,840 | -0.39(-0.53%) |
May 07, 2021 | 72.86 | 73.59 | 72.78 | 73.55 | 25,506,338 | +0.82(+1.13%) |
May 06, 2021 | 72.23 | 72.76 | 72.00 | 72.73 | 23,540,830 | +0.59(+0.82%) |
May 05, 2021 | 72.03 | 72.29 | 71.77 | 72.13 | 19,667,392 | +0.97(+1.36%) |
May 04, 2021 | 71.45 | 71.63 | 70.81 | 71.16 | 31,900,520 | -1.07(-1.48%) |