Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2021 | 74.41 | 74.49 | 74.40 | 74.49 | 37,908,884 | +0.15(+0.20%) |
Jun 30, 2021 | 74.29 | 74.37 | 74.28 | 74.34 | 30,901,054 | +0.01(+0.01%) |
Jun 29, 2021 | 74.26 | 74.34 | 74.25 | 74.34 | 15,072,703 | +0.09(+0.13%) |
Jun 28, 2021 | 74.29 | 74.29 | 74.19 | 74.24 | 19,207,254 | -0.01(-0.01%) |
Jun 25, 2021 | 74.18 | 74.27 | 74.17 | 74.25 | 19,450,816 | +0.08(+0.10%) |
Jun 24, 2021 | 74.09 | 74.18 | 74.06 | 74.18 | 15,065,906 | +0.23(+0.31%) |
Jun 23, 2021 | 74.00 | 74.10 | 73.95 | 73.95 | 19,637,128 | -0.08(-0.10%) |
Jun 22, 2021 | 73.95 | 74.02 | 73.91 | 74.02 | 17,578,892 | +0.05(+0.07%) |
Jun 21, 2021 | 73.91 | 73.97 | 73.85 | 73.97 | 25,182,456 | +0.14(+0.19%) |
Jun 18, 2021 | 73.75 | 73.85 | 73.71 | 73.83 | 41,606,760 | -0.03(-0.05%) |
Jun 17, 2021 | 73.85 | 73.89 | 73.79 | 73.86 | 24,985,724 | +0.05(+0.07%) |
Jun 16, 2021 | 73.91 | 73.95 | 73.69 | 73.81 | 25,184,950 | -0.10(-0.14%) |
Jun 15, 2021 | 73.87 | 73.94 | 73.84 | 73.91 | 20,180,380 | -0.01(-0.01%) |
Jun 14, 2021 | 73.96 | 73.96 | 73.88 | 73.92 | 22,983,928 | -0.07(-0.09%) |
Jun 11, 2021 | 74.02 | 74.05 | 73.93 | 73.99 | 14,873,307 | +0.03(+0.03%) |
Jun 10, 2021 | 73.89 | 74.02 | 73.85 | 73.96 | 18,106,658 | +0.14(+0.18%) |
Jun 09, 2021 | 73.86 | 73.88 | 73.80 | 73.83 | 15,669,772 | +0.06(+0.08%) |
Jun 08, 2021 | 73.84 | 73.84 | 73.73 | 73.77 | 13,007,296 | +0.05(+0.07%) |
Jun 07, 2021 | 73.71 | 73.76 | 73.69 | 73.72 | 10,882,637 | +0.03(+0.03%) |
Jun 04, 2021 | 73.66 | 73.73 | 73.61 | 73.69 | 31,771,558 | +0.16(+0.22%) |
Jun 03, 2021 | 73.49 | 73.66 | 73.45 | 73.53 | 19,778,494 | -0.15(-0.21%) |
Jun 02, 2021 | 73.59 | 73.69 | 73.57 | 73.69 | 16,576,980 | +0.09(+0.13%) |