Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |