Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 75.64 | 75.67 | 75.56 | 75.67 | 22,368,836 | +0.02(+0.02%) |
Aug 30, 2021 | 75.57 | 75.67 | 75.56 | 75.65 | 13,551,277 | +0.09(+0.13%) |
Aug 27, 2021 | 75.37 | 75.58 | 75.36 | 75.55 | 21,560,626 | +0.21(+0.27%) |
Aug 26, 2021 | 75.38 | 75.39 | 75.22 | 75.35 | 21,050,248 | -0.04(-0.06%) |
Aug 25, 2021 | 75.33 | 75.43 | 75.30 | 75.39 | 22,277,298 | +0.08(+0.10%) |
Aug 24, 2021 | 75.23 | 75.33 | 75.20 | 75.31 | 24,697,718 | +0.10(+0.14%) |
Aug 23, 2021 | 75.08 | 75.24 | 75.08 | 75.21 | 25,964,750 | +0.23(+0.31%) |
Aug 20, 2021 | 74.82 | 75.01 | 74.80 | 74.98 | 19,540,310 | +0.18(+0.24%) |
Aug 19, 2021 | 74.73 | 74.90 | 74.69 | 74.80 | 23,315,234 | -0.01(-0.01%) |
Aug 18, 2021 | 74.99 | 75.06 | 74.81 | 74.81 | 14,142,392 | -0.17(-0.23%) |
Aug 17, 2021 | 75.06 | 75.07 | 74.90 | 74.98 | 21,499,522 | -0.17(-0.23%) |
Aug 16, 2021 | 75.11 | 75.15 | 75.03 | 75.15 | 14,887,709 | +0.03(+0.03%) |
Aug 13, 2021 | 74.99 | 75.12 | 74.99 | 75.12 | 11,661,687 | +0.16(+0.22%) |
Aug 12, 2021 | 74.83 | 74.98 | 74.81 | 74.96 | 16,447,881 | +0.13(+0.17%) |
Aug 11, 2021 | 74.76 | 74.83 | 74.74 | 74.83 | 18,473,828 | +0.12(+0.16%) |
Aug 10, 2021 | 74.89 | 74.90 | 74.70 | 74.71 | 36,698,320 | -0.17(-0.23%) |
Aug 09, 2021 | 75.02 | 75.04 | 74.88 | 74.88 | 12,559,598 | -0.17(-0.23%) |
Aug 06, 2021 | 75.10 | 75.18 | 75.05 | 75.06 | 15,045,251 | -0.09(-0.11%) |
Aug 05, 2021 | 75.01 | 75.18 | 75.01 | 75.14 | 18,142,590 | +0.17(+0.23%) |
Aug 04, 2021 | 75.05 | 75.09 | 74.97 | 74.97 | 19,922,970 | -0.14(-0.18%) |
Aug 03, 2021 | 75.06 | 75.12 | 74.97 | 75.11 | 18,728,998 | +0.09(+0.11%) |
Aug 02, 2021 | 75.30 | 75.32 | 75.02 | 75.02 | 31,865,622 | -0.19(-0.25%) |
Jul 30, 2021 | 75.28 | 75.32 | 75.21 | 75.21 | 24,599,742 | -0.10(-0.14%) |
Jul 29, 2021 | 75.20 | 75.34 | 75.20 | 75.31 | 22,074,252 | +0.16(+0.22%) |
Jul 28, 2021 | 75.17 | 75.21 | 75.06 | 75.15 | 18,230,608 | +0.06(+0.08%) |
Jul 27, 2021 | 75.09 | 75.15 | 74.97 | 75.09 | 23,264,654 | -0.10(-0.14%) |
Jul 26, 2021 | 75.28 | 75.32 | 75.16 | 75.19 | 17,849,810 | -0.11(-0.15%) |
Jul 23, 2021 | 75.24 | 75.34 | 75.20 | 75.30 | 22,706,342 | +0.15(+0.19%) |
Jul 22, 2021 | 75.12 | 75.22 | 75.05 | 75.16 | 19,984,434 | +0.04(+0.06%) |
Jul 21, 2021 | 74.99 | 75.14 | 74.97 | 75.11 | 21,645,926 | +0.18(+0.24%) |
Jul 20, 2021 | 74.63 | 74.94 | 74.56 | 74.93 | 31,466,500 | +0.38(+0.51%) |
Jul 19, 2021 | 74.88 | 74.91 | 74.47 | 74.56 | 63,332,468 | -0.51(-0.67%) |
Jul 16, 2021 | 75.21 | 75.21 | 75.04 | 75.06 | 20,813,526 | -0.10(-0.14%) |
Jul 15, 2021 | 75.15 | 75.19 | 75.10 | 75.17 | 19,136,292 | -0.05(-0.07%) |
Jul 14, 2021 | 75.18 | 75.24 | 75.12 | 75.22 | 19,005,868 | +0.12(+0.16%) |
Jul 13, 2021 | 75.28 | 75.31 | 75.09 | 75.10 | 31,463,268 | -0.22(-0.30%) |
Jul 12, 2021 | 75.34 | 75.36 | 75.25 | 75.32 | 21,116,954 | -0.03(-0.03%) |
Jul 09, 2021 | 75.24 | 75.36 | 75.23 | 75.34 | 20,670,692 | +0.13(+0.17%) |
Jul 08, 2021 | 75.18 | 75.28 | 75.15 | 75.22 | 25,620,964 | -0.16(-0.22%) |
Jul 07, 2021 | 75.42 | 75.43 | 75.28 | 75.38 | 13,389,148 | +0.03(+0.03%) |
Jul 06, 2021 | 75.40 | 75.41 | 75.29 | 75.35 | 20,771,372 | -0.04(-0.06%) |
Jul 02, 2021 | 75.31 | 75.40 | 75.28 | 75.40 | 13,443,001 | +0.12(+0.16%) |
Jul 01, 2021 | 75.20 | 75.28 | 75.18 | 75.28 | 37,513,088 | +0.15(+0.20%) |
Jun 30, 2021 | 75.07 | 75.15 | 75.06 | 75.13 | 30,578,258 | +0.01(+0.01%) |
Jun 29, 2021 | 75.04 | 75.12 | 75.04 | 75.12 | 14,915,253 | +0.09(+0.13%) |
Jun 28, 2021 | 75.07 | 75.07 | 74.98 | 75.03 | 19,006,614 | -0.01(-0.01%) |
Jun 25, 2021 | 74.97 | 75.05 | 74.95 | 75.04 | 19,247,630 | +0.08(+0.10%) |
Jun 24, 2021 | 74.87 | 74.96 | 74.84 | 74.96 | 14,908,526 | +0.23(+0.31%) |
Jun 23, 2021 | 74.78 | 74.88 | 74.73 | 74.73 | 19,431,998 | -0.08(-0.10%) |
Jun 22, 2021 | 74.73 | 74.81 | 74.69 | 74.81 | 17,395,262 | +0.05(+0.07%) |
Jun 21, 2021 | 74.69 | 74.75 | 74.63 | 74.75 | 24,919,398 | +0.15(+0.19%) |
Jun 18, 2021 | 74.53 | 74.63 | 74.49 | 74.61 | 41,172,136 | -0.03(-0.05%) |
Jun 17, 2021 | 74.63 | 74.67 | 74.57 | 74.64 | 24,724,720 | +0.05(+0.07%) |
Jun 16, 2021 | 74.69 | 74.73 | 74.46 | 74.59 | 24,921,866 | -0.10(-0.14%) |
Jun 15, 2021 | 74.65 | 74.72 | 74.62 | 74.69 | 19,969,574 | -0.01(-0.01%) |
Jun 14, 2021 | 74.75 | 74.75 | 74.66 | 74.70 | 22,743,836 | -0.07(-0.09%) |
Jun 11, 2021 | 74.80 | 74.83 | 74.71 | 74.77 | 14,717,939 | +0.03(+0.03%) |
Jun 10, 2021 | 74.67 | 74.81 | 74.63 | 74.75 | 17,917,514 | +0.14(+0.18%) |
Jun 09, 2021 | 74.64 | 74.66 | 74.58 | 74.61 | 15,506,084 | +0.06(+0.08%) |
Jun 08, 2021 | 74.62 | 74.62 | 74.51 | 74.55 | 12,871,421 | +0.05(+0.07%) |
Jun 07, 2021 | 74.49 | 74.54 | 74.46 | 74.50 | 10,768,956 | +0.03(+0.03%) |
Jun 04, 2021 | 74.44 | 74.51 | 74.39 | 74.47 | 31,439,670 | +0.16(+0.22%) |
Jun 03, 2021 | 74.27 | 74.44 | 74.23 | 74.31 | 19,571,886 | -0.15(-0.21%) |
Jun 02, 2021 | 74.37 | 74.47 | 74.34 | 74.46 | 16,403,815 | +0.09(+0.13%) |