Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.50 | 74.53 | 74.42 | 74.42 | 24,858,588 | -0.10(-0.14%) |
Jul 29, 2021 | 74.42 | 74.56 | 74.42 | 74.53 | 22,306,524 | +0.16(+0.22%) |
Jul 28, 2021 | 74.39 | 74.43 | 74.28 | 74.37 | 18,422,436 | +0.06(+0.08%) |
Jul 27, 2021 | 74.31 | 74.37 | 74.19 | 74.31 | 23,509,452 | -0.10(-0.14%) |
Jul 26, 2021 | 74.49 | 74.53 | 74.37 | 74.41 | 18,037,632 | -0.11(-0.15%) |
Jul 23, 2021 | 74.46 | 74.55 | 74.42 | 74.52 | 22,945,264 | +0.14(+0.19%) |
Jul 22, 2021 | 74.34 | 74.43 | 74.26 | 74.37 | 20,194,716 | +0.04(+0.06%) |
Jul 21, 2021 | 74.20 | 74.36 | 74.19 | 74.33 | 21,873,690 | +0.18(+0.24%) |
Jul 20, 2021 | 73.85 | 74.16 | 73.78 | 74.15 | 31,797,600 | +0.37(+0.51%) |
Jul 19, 2021 | 74.10 | 74.13 | 73.70 | 73.78 | 63,998,872 | -0.50(-0.67%) |
Jul 16, 2021 | 74.42 | 74.42 | 74.26 | 74.28 | 21,032,532 | -0.10(-0.14%) |
Jul 15, 2021 | 74.37 | 74.41 | 74.32 | 74.38 | 19,337,650 | -0.05(-0.07%) |
Jul 14, 2021 | 74.40 | 74.46 | 74.34 | 74.43 | 19,205,852 | +0.12(+0.16%) |
Jul 13, 2021 | 74.49 | 74.52 | 74.31 | 74.31 | 31,794,334 | -0.22(-0.30%) |
Jul 12, 2021 | 74.56 | 74.58 | 74.46 | 74.53 | 21,339,154 | -0.03(-0.03%) |
Jul 09, 2021 | 74.46 | 74.58 | 74.45 | 74.56 | 20,888,196 | +0.13(+0.17%) |
Jul 08, 2021 | 74.40 | 74.50 | 74.37 | 74.43 | 25,890,556 | -0.16(-0.22%) |
Jul 07, 2021 | 74.64 | 74.65 | 74.50 | 74.59 | 13,530,033 | +0.03(+0.03%) |
Jul 06, 2021 | 74.61 | 74.63 | 74.51 | 74.57 | 20,989,934 | -0.04(-0.06%) |
Jul 02, 2021 | 74.53 | 74.62 | 74.49 | 74.61 | 13,584,452 | +0.12(+0.16%) |
Jul 01, 2021 | 74.42 | 74.49 | 74.40 | 74.49 | 37,907,812 | +0.15(+0.20%) |
Jun 30, 2021 | 74.29 | 74.37 | 74.28 | 74.35 | 30,900,186 | +0.01(+0.01%) |
Jun 29, 2021 | 74.26 | 74.34 | 74.25 | 74.34 | 15,072,280 | +0.09(+0.13%) |
Jun 28, 2021 | 74.29 | 74.29 | 74.19 | 74.25 | 19,206,716 | -0.01(-0.01%) |
Jun 25, 2021 | 74.19 | 74.27 | 74.17 | 74.25 | 19,450,268 | +0.08(+0.10%) |
Jun 24, 2021 | 74.09 | 74.18 | 74.06 | 74.18 | 15,065,483 | +0.23(+0.31%) |
Jun 23, 2021 | 74.00 | 74.10 | 73.95 | 73.95 | 19,636,578 | -0.08(-0.10%) |
Jun 22, 2021 | 73.95 | 74.03 | 73.91 | 74.03 | 17,578,398 | +0.05(+0.07%) |
Jun 21, 2021 | 73.91 | 73.98 | 73.85 | 73.98 | 25,181,750 | +0.14(+0.19%) |
Jun 18, 2021 | 73.76 | 73.85 | 73.71 | 73.83 | 41,605,592 | -0.03(-0.05%) |
Jun 17, 2021 | 73.86 | 73.89 | 73.79 | 73.87 | 24,985,022 | +0.05(+0.07%) |
Jun 16, 2021 | 73.92 | 73.95 | 73.69 | 73.81 | 25,184,244 | -0.10(-0.14%) |
Jun 15, 2021 | 73.87 | 73.95 | 73.84 | 73.92 | 20,179,814 | -0.01(-0.01%) |
Jun 14, 2021 | 73.97 | 73.97 | 73.88 | 73.92 | 22,983,282 | -0.07(-0.09%) |
Jun 11, 2021 | 74.02 | 74.05 | 73.93 | 73.99 | 14,872,889 | +0.03(+0.03%) |
Jun 10, 2021 | 73.89 | 74.03 | 73.86 | 73.97 | 18,106,148 | +0.14(+0.18%) |
Jun 09, 2021 | 73.87 | 73.88 | 73.81 | 73.83 | 15,669,332 | +0.06(+0.08%) |
Jun 08, 2021 | 73.84 | 73.84 | 73.73 | 73.77 | 13,006,930 | +0.05(+0.07%) |
Jun 07, 2021 | 73.71 | 73.76 | 73.69 | 73.72 | 10,882,332 | +0.03(+0.03%) |
Jun 04, 2021 | 73.66 | 73.73 | 73.61 | 73.70 | 31,770,666 | +0.16(+0.22%) |
Jun 03, 2021 | 73.49 | 73.66 | 73.46 | 73.54 | 19,777,938 | -0.15(-0.21%) |
Jun 02, 2021 | 73.60 | 73.70 | 73.57 | 73.69 | 16,576,514 | +0.09(+0.13%) |
Jun 01, 2021 | 73.52 | 73.60 | 73.47 | 73.60 | 26,828,012 | +0.22(+0.30%) |
May 28, 2021 | 73.48 | 73.52 | 73.37 | 73.37 | 18,373,660 | -0.03(-0.03%) |
May 27, 2021 | 73.54 | 73.54 | 73.39 | 73.40 | 15,068,170 | -0.03(-0.05%) |
May 26, 2021 | 73.36 | 73.45 | 73.36 | 73.43 | 17,055,756 | +0.03(+0.03%) |
May 25, 2021 | 73.44 | 73.46 | 73.34 | 73.41 | 18,970,880 | +0.01(+0.01%) |
May 24, 2021 | 73.37 | 73.48 | 73.31 | 73.40 | 29,624,758 | +0.08(+0.11%) |
May 21, 2021 | 73.29 | 73.33 | 73.16 | 73.32 | 43,327,168 | +0.11(+0.15%) |
May 20, 2021 | 72.95 | 73.51 | 72.95 | 73.21 | 33,456,692 | +0.31(+0.43%) |
May 19, 2021 | 72.89 | 73.09 | 72.86 | 72.90 | 41,229,872 | -0.19(-0.26%) |
May 18, 2021 | 73.37 | 73.37 | 73.08 | 73.09 | 19,602,154 | -0.18(-0.24%) |
May 17, 2021 | 73.39 | 73.40 | 73.21 | 73.27 | 16,093,420 | -0.13(-0.18%) |
May 14, 2021 | 73.27 | 73.40 | 73.24 | 73.40 | 26,793,820 | +0.24(+0.32%) |
May 13, 2021 | 73.03 | 73.22 | 73.02 | 73.16 | 34,205,024 | +0.26(+0.36%) |
May 12, 2021 | 73.16 | 73.21 | 72.90 | 72.90 | 38,650,544 | -0.35(-0.48%) |
May 11, 2021 | 73.14 | 73.30 | 73.06 | 73.26 | 34,080,668 | -0.08(-0.10%) |
May 10, 2021 | 73.53 | 73.54 | 73.33 | 73.33 | 19,833,344 | -0.17(-0.23%) |
May 07, 2021 | 73.52 | 73.57 | 73.42 | 73.50 | 21,235,418 | +0.05(+0.07%) |
May 06, 2021 | 73.47 | 73.51 | 73.35 | 73.45 | 27,474,686 | -0.03(-0.03%) |
May 05, 2021 | 73.38 | 73.49 | 73.29 | 73.48 | 21,184,838 | +0.14(+0.20%) |
May 04, 2021 | 73.32 | 73.35 | 73.20 | 73.33 | 27,590,964 | -0.04(-0.06%) |