Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.73 | 74.76 | 74.50 | 74.60 | 48,883,540 | -0.09(-0.11%) |
Sep 29, 2021 | 74.63 | 74.78 | 74.61 | 74.68 | 23,200,842 | +0.14(+0.18%) |
Sep 28, 2021 | 74.74 | 74.78 | 74.50 | 74.55 | 41,679,396 | -0.34(-0.46%) |
Sep 27, 2021 | 74.83 | 74.94 | 74.80 | 74.89 | 20,703,352 | -0.07(-0.09%) |
Sep 24, 2021 | 75.00 | 75.05 | 74.91 | 74.96 | 25,465,816 | -0.11(-0.15%) |
Sep 23, 2021 | 75.08 | 75.17 | 75.00 | 75.07 | 32,358,196 | +0.03(+0.05%) |
Sep 22, 2021 | 75.01 | 75.10 | 74.91 | 75.03 | 28,548,266 | +0.14(+0.18%) |
Sep 21, 2021 | 74.89 | 74.93 | 74.76 | 74.90 | 32,022,680 | +0.13(+0.17%) |
Sep 20, 2021 | 74.69 | 74.87 | 74.65 | 74.77 | 58,745,520 | -0.26(-0.35%) |
Sep 17, 2021 | 75.10 | 75.11 | 75.00 | 75.03 | 46,910,692 | -0.09(-0.12%) |
Sep 16, 2021 | 75.13 | 75.15 | 74.99 | 75.13 | 16,749,796 | -0.03(-0.03%) |
Sep 15, 2021 | 75.05 | 75.15 | 75.04 | 75.15 | 20,019,252 | +0.11(+0.15%) |
Sep 14, 2021 | 75.10 | 75.14 | 75.01 | 75.04 | 23,583,384 | -0.03(-0.05%) |
Sep 13, 2021 | 74.99 | 75.08 | 74.94 | 75.08 | 20,098,332 | +0.19(+0.25%) |
Sep 10, 2021 | 75.10 | 75.11 | 74.88 | 74.89 | 18,924,290 | -0.11(-0.15%) |
Sep 09, 2021 | 74.92 | 75.02 | 74.91 | 75.00 | 27,003,638 | +0.07(+0.09%) |
Sep 08, 2021 | 74.85 | 74.96 | 74.79 | 74.93 | 15,271,264 | +0.09(+0.11%) |
Sep 07, 2021 | 75.02 | 75.02 | 74.84 | 74.85 | 13,755,735 | -0.20(-0.26%) |
Sep 03, 2021 | 75.00 | 75.07 | 74.94 | 75.04 | 7,612,779 | +0.01(+0.01%) |
Sep 02, 2021 | 75.03 | 75.05 | 74.97 | 75.03 | 19,376,440 | +0.09(+0.13%) |
Sep 01, 2021 | 74.90 | 75.02 | 74.90 | 74.94 | 26,943,542 | +0.06(+0.09%) |
Aug 31, 2021 | 74.85 | 74.88 | 74.77 | 74.88 | 22,604,812 | +0.02(+0.02%) |
Aug 30, 2021 | 74.78 | 74.88 | 74.77 | 74.86 | 13,694,234 | +0.09(+0.13%) |
Aug 27, 2021 | 74.59 | 74.79 | 74.57 | 74.77 | 21,788,078 | +0.20(+0.27%) |
Aug 26, 2021 | 74.60 | 74.60 | 74.44 | 74.56 | 21,272,314 | -0.04(-0.06%) |
Aug 25, 2021 | 74.54 | 74.65 | 74.51 | 74.60 | 22,512,308 | +0.08(+0.10%) |
Aug 24, 2021 | 74.44 | 74.54 | 74.42 | 74.53 | 24,958,264 | +0.10(+0.14%) |
Aug 23, 2021 | 74.30 | 74.45 | 74.30 | 74.43 | 26,238,660 | +0.23(+0.31%) |
Aug 20, 2021 | 74.03 | 74.23 | 74.02 | 74.20 | 19,746,448 | +0.18(+0.24%) |
Aug 19, 2021 | 73.95 | 74.12 | 73.91 | 74.02 | 23,561,194 | -0.01(-0.01%) |
Aug 18, 2021 | 74.20 | 74.28 | 74.03 | 74.03 | 14,291,585 | -0.17(-0.23%) |
Aug 17, 2021 | 74.28 | 74.28 | 74.12 | 74.20 | 21,726,328 | -0.17(-0.23%) |
Aug 16, 2021 | 74.32 | 74.37 | 74.25 | 74.37 | 15,044,765 | +0.03(+0.03%) |
Aug 13, 2021 | 74.20 | 74.34 | 74.20 | 74.34 | 11,784,710 | +0.16(+0.22%) |
Aug 12, 2021 | 74.05 | 74.20 | 74.03 | 74.18 | 16,621,396 | +0.13(+0.17%) |
Aug 11, 2021 | 73.98 | 74.05 | 73.96 | 74.05 | 18,668,716 | +0.12(+0.16%) |
Aug 10, 2021 | 74.11 | 74.12 | 73.92 | 73.93 | 37,085,464 | -0.17(-0.23%) |
Aug 09, 2021 | 74.24 | 74.26 | 74.10 | 74.10 | 12,692,094 | -0.17(-0.23%) |
Aug 06, 2021 | 74.31 | 74.39 | 74.26 | 74.27 | 15,203,969 | -0.09(-0.11%) |
Aug 05, 2021 | 74.23 | 74.39 | 74.23 | 74.36 | 18,333,984 | +0.17(+0.23%) |
Aug 04, 2021 | 74.26 | 74.31 | 74.19 | 74.19 | 20,133,144 | -0.14(-0.18%) |
Aug 03, 2021 | 74.28 | 74.34 | 74.19 | 74.32 | 18,926,576 | +0.08(+0.11%) |
Aug 02, 2021 | 74.52 | 74.54 | 74.24 | 74.24 | 32,201,784 | -0.18(-0.25%) |
Jul 30, 2021 | 74.50 | 74.53 | 74.42 | 74.42 | 24,859,292 | -0.10(-0.14%) |
Jul 29, 2021 | 74.41 | 74.56 | 74.41 | 74.52 | 22,307,156 | +0.16(+0.22%) |
Jul 28, 2021 | 74.39 | 74.43 | 74.27 | 74.36 | 18,422,956 | +0.06(+0.08%) |
Jul 27, 2021 | 74.30 | 74.36 | 74.19 | 74.30 | 23,510,116 | -0.10(-0.14%) |
Jul 26, 2021 | 74.49 | 74.53 | 74.37 | 74.41 | 18,038,142 | -0.11(-0.15%) |
Jul 23, 2021 | 74.46 | 74.55 | 74.41 | 74.52 | 22,945,914 | +0.14(+0.19%) |
Jul 22, 2021 | 74.34 | 74.43 | 74.26 | 74.37 | 20,195,286 | +0.04(+0.06%) |
Jul 21, 2021 | 74.20 | 74.35 | 74.19 | 74.33 | 21,874,308 | +0.18(+0.24%) |
Jul 20, 2021 | 73.85 | 74.16 | 73.78 | 74.15 | 31,798,500 | +0.37(+0.51%) |
Jul 19, 2021 | 74.10 | 74.13 | 73.69 | 73.78 | 64,000,680 | -0.50(-0.67%) |
Jul 16, 2021 | 74.42 | 74.42 | 74.25 | 74.28 | 21,033,126 | -0.10(-0.14%) |
Jul 15, 2021 | 74.36 | 74.41 | 74.32 | 74.38 | 19,338,196 | -0.05(-0.07%) |
Jul 14, 2021 | 74.40 | 74.46 | 74.34 | 74.43 | 19,206,396 | +0.12(+0.16%) |
Jul 13, 2021 | 74.49 | 74.52 | 74.30 | 74.31 | 31,795,232 | -0.22(-0.30%) |
Jul 12, 2021 | 74.56 | 74.58 | 74.46 | 74.53 | 21,339,758 | -0.03(-0.03%) |
Jul 09, 2021 | 74.46 | 74.58 | 74.45 | 74.56 | 20,888,786 | +0.13(+0.17%) |
Jul 08, 2021 | 74.40 | 74.50 | 74.36 | 74.43 | 25,891,288 | -0.16(-0.22%) |
Jul 07, 2021 | 74.63 | 74.64 | 74.50 | 74.59 | 13,530,415 | +0.03(+0.03%) |
Jul 06, 2021 | 74.61 | 74.63 | 74.51 | 74.57 | 20,990,528 | -0.04(-0.06%) |
Jul 02, 2021 | 74.52 | 74.62 | 74.49 | 74.61 | 13,584,836 | +0.12(+0.16%) |