Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.42 | 75.50 | 75.41 | 75.48 | 30,435,428 | +0.01(+0.01%) |
Jun 29, 2021 | 75.40 | 75.47 | 75.39 | 75.47 | 14,845,584 | +0.09(+0.13%) |
Jun 28, 2021 | 75.42 | 75.42 | 75.33 | 75.38 | 18,917,834 | -0.01(-0.01%) |
Jun 25, 2021 | 75.32 | 75.40 | 75.30 | 75.39 | 19,157,726 | +0.08(+0.10%) |
Jun 24, 2021 | 75.22 | 75.31 | 75.19 | 75.31 | 14,838,889 | +0.23(+0.31%) |
Jun 23, 2021 | 75.13 | 75.23 | 75.08 | 75.08 | 19,341,232 | -0.08(-0.10%) |
Jun 22, 2021 | 75.08 | 75.16 | 75.04 | 75.16 | 17,314,008 | +0.05(+0.07%) |
Jun 21, 2021 | 75.04 | 75.10 | 74.98 | 75.10 | 24,803,000 | +0.15(+0.19%) |
Jun 18, 2021 | 74.88 | 74.98 | 74.84 | 74.96 | 40,979,820 | -0.03(-0.05%) |
Jun 17, 2021 | 74.98 | 75.02 | 74.92 | 74.99 | 24,609,232 | +0.05(+0.07%) |
Jun 16, 2021 | 75.04 | 75.08 | 74.81 | 74.94 | 24,805,458 | -0.10(-0.14%) |
Jun 15, 2021 | 75.00 | 75.07 | 74.97 | 75.04 | 19,876,298 | -0.01(-0.01%) |
Jun 14, 2021 | 75.10 | 75.10 | 75.01 | 75.05 | 22,637,600 | -0.07(-0.09%) |
Jun 11, 2021 | 75.15 | 75.18 | 75.06 | 75.12 | 14,649,192 | +0.03(+0.03%) |
Jun 10, 2021 | 75.02 | 75.16 | 74.98 | 75.10 | 17,833,822 | +0.14(+0.18%) |
Jun 09, 2021 | 74.99 | 75.01 | 74.93 | 74.96 | 15,433,656 | +0.06(+0.08%) |
Jun 08, 2021 | 74.97 | 74.97 | 74.86 | 74.90 | 12,811,298 | +0.05(+0.07%) |
Jun 07, 2021 | 74.84 | 74.89 | 74.81 | 74.85 | 10,718,655 | +0.03(+0.03%) |
Jun 04, 2021 | 74.79 | 74.86 | 74.74 | 74.82 | 31,292,816 | +0.16(+0.22%) |
Jun 03, 2021 | 74.62 | 74.79 | 74.58 | 74.66 | 19,480,466 | -0.15(-0.21%) |
Jun 02, 2021 | 74.72 | 74.82 | 74.69 | 74.81 | 16,327,193 | +0.09(+0.13%) |
Jun 01, 2021 | 74.64 | 74.73 | 74.59 | 74.72 | 26,424,504 | +0.22(+0.30%) |
May 28, 2021 | 74.60 | 74.64 | 74.50 | 74.50 | 18,097,296 | -0.03(-0.03%) |
May 27, 2021 | 74.67 | 74.67 | 74.51 | 74.52 | 14,841,524 | -0.03(-0.05%) |
May 26, 2021 | 74.48 | 74.57 | 74.48 | 74.56 | 16,799,214 | +0.03(+0.03%) |
May 25, 2021 | 74.56 | 74.58 | 74.46 | 74.53 | 18,685,532 | +0.01(+0.01%) |
May 24, 2021 | 74.50 | 74.60 | 74.43 | 74.52 | 29,179,162 | +0.09(+0.11%) |
May 21, 2021 | 74.41 | 74.45 | 74.27 | 74.44 | 42,675,468 | +0.11(+0.15%) |
May 20, 2021 | 74.07 | 74.63 | 74.07 | 74.32 | 32,953,458 | +0.32(+0.43%) |
May 19, 2021 | 74.00 | 74.20 | 73.97 | 74.01 | 40,609,720 | -0.20(-0.26%) |
May 18, 2021 | 74.49 | 74.49 | 74.20 | 74.20 | 19,307,312 | -0.18(-0.24%) |
May 17, 2021 | 74.51 | 74.52 | 74.33 | 74.38 | 15,851,353 | -0.14(-0.18%) |
May 14, 2021 | 74.38 | 74.52 | 74.36 | 74.52 | 26,390,804 | +0.24(+0.32%) |
May 13, 2021 | 74.14 | 74.34 | 74.14 | 74.28 | 33,690,536 | +0.26(+0.36%) |
May 12, 2021 | 74.27 | 74.32 | 74.02 | 74.02 | 38,069,184 | -0.36(-0.48%) |
May 11, 2021 | 74.26 | 74.42 | 74.18 | 74.38 | 33,568,048 | -0.08(-0.10%) |
May 10, 2021 | 74.65 | 74.67 | 74.45 | 74.45 | 19,535,024 | -0.17(-0.23%) |
May 07, 2021 | 74.64 | 74.69 | 74.54 | 74.62 | 20,916,010 | +0.05(+0.07%) |
May 06, 2021 | 74.59 | 74.63 | 74.47 | 74.57 | 27,061,430 | -0.03(-0.03%) |
May 05, 2021 | 74.50 | 74.61 | 74.41 | 74.60 | 20,866,188 | +0.15(+0.20%) |
May 04, 2021 | 74.44 | 74.47 | 74.32 | 74.45 | 27,175,958 | -0.04(-0.06%) |
May 03, 2021 | 74.54 | 74.62 | 74.49 | 74.50 | 18,469,766 | +0.03(+0.04%) |
Apr 30, 2021 | 74.41 | 74.51 | 74.39 | 74.47 | 27,438,630 | -0.03(-0.05%) |
Apr 29, 2021 | 74.56 | 74.56 | 74.39 | 74.50 | 20,141,270 | +0.09(+0.11%) |
Apr 28, 2021 | 74.30 | 74.47 | 74.24 | 74.42 | 17,372,642 | +0.14(+0.19%) |
Apr 27, 2021 | 74.42 | 74.42 | 74.27 | 74.27 | 20,735,164 | -0.10(-0.14%) |
Apr 26, 2021 | 74.42 | 74.50 | 74.34 | 74.37 | 14,966,723 | -0.03(-0.05%) |
Apr 23, 2021 | 74.26 | 74.47 | 74.25 | 74.41 | 16,905,038 | +0.20(+0.26%) |
Apr 22, 2021 | 74.36 | 74.37 | 74.19 | 74.21 | 21,767,532 | -0.14(-0.18%) |
Apr 21, 2021 | 74.07 | 74.35 | 74.06 | 74.35 | 22,929,082 | +0.25(+0.33%) |
Apr 20, 2021 | 74.14 | 74.21 | 74.06 | 74.10 | 26,890,878 | -0.13(-0.17%) |
Apr 19, 2021 | 74.26 | 74.34 | 74.19 | 74.23 | 28,069,618 | -0.12(-0.16%) |
Apr 16, 2021 | 74.52 | 74.54 | 74.35 | 74.35 | 38,173,132 | -0.15(-0.21%) |
Apr 15, 2021 | 74.37 | 74.50 | 74.32 | 74.50 | 24,593,404 | +0.30(+0.40%) |
Apr 14, 2021 | 74.25 | 74.34 | 74.17 | 74.20 | 21,127,558 | -0.03(-0.05%) |
Apr 13, 2021 | 74.10 | 74.26 | 74.01 | 74.24 | 24,240,004 | +0.05(+0.07%) |
Apr 12, 2021 | 74.18 | 74.21 | 74.11 | 74.19 | 18,158,774 | -0.08(-0.10%) |
Apr 09, 2021 | 74.22 | 74.27 | 74.18 | 74.26 | 20,446,842 | -0.05(-0.07%) |
Apr 08, 2021 | 74.37 | 74.40 | 74.30 | 74.31 | 12,977,623 | +0.03(+0.03%) |
Apr 07, 2021 | 74.33 | 74.36 | 74.24 | 74.29 | 18,371,118 | -0.03(-0.03%) |
Apr 06, 2021 | 74.20 | 74.35 | 74.20 | 74.31 | 18,045,358 | +0.13(+0.17%) |
Apr 05, 2021 | 74.16 | 74.24 | 74.13 | 74.19 | 24,373,178 | +0.03(+0.05%) |