Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.30 | 74.90 | 74.29 | 74.54 | 8,248,757 | -0.25(-0.33%) |
Jun 29, 2021 | 75.21 | 75.26 | 74.52 | 74.79 | 5,629,711 | -0.38(-0.51%) |
Jun 28, 2021 | 75.16 | 75.62 | 75.01 | 75.17 | 5,851,104 | +0.04(+0.05%) |
Jun 25, 2021 | 74.72 | 75.28 | 74.28 | 75.14 | 13,413,487 | +0.69(+0.93%) |
Jun 24, 2021 | 75.32 | 75.61 | 74.32 | 74.45 | 10,049,270 | -0.34(-0.46%) |
Jun 23, 2021 | 75.42 | 75.53 | 74.75 | 74.79 | 7,618,797 | -0.56(-0.74%) |
Jun 22, 2021 | 74.75 | 75.83 | 74.37 | 75.35 | 10,278,111 | +0.66(+0.88%) |
Jun 21, 2021 | 73.36 | 74.79 | 73.31 | 74.69 | 9,316,992 | +1.69(+2.31%) |
Jun 18, 2021 | 73.64 | 73.65 | 72.76 | 73.00 | 23,517,984 | -1.27(-1.71%) |
Jun 17, 2021 | 73.76 | 74.45 | 73.32 | 74.27 | 15,490,607 | +0.46(+0.62%) |
Jun 16, 2021 | 74.69 | 75.22 | 72.68 | 73.81 | 38,158,640 | -4.37(-5.59%) |
Jun 15, 2021 | 78.53 | 79.01 | 77.90 | 78.18 | 17,984,522 | -0.94(-1.19%) |
Jun 14, 2021 | 79.48 | 79.58 | 78.65 | 79.12 | 10,622,590 | -0.27(-0.34%) |
Jun 11, 2021 | 78.51 | 79.71 | 78.37 | 79.39 | 11,556,246 | +0.57(+0.73%) |
Jun 10, 2021 | 80.65 | 80.88 | 78.25 | 78.81 | 17,417,270 | -2.13(-2.63%) |
Jun 09, 2021 | 81.01 | 81.24 | 80.47 | 80.94 | 10,148,847 | -0.09(-0.11%) |
Jun 08, 2021 | 80.47 | 81.43 | 80.44 | 81.02 | 11,213,931 | +0.64(+0.80%) |
Jun 07, 2021 | 79.43 | 80.68 | 79.34 | 80.38 | 10,907,059 | +1.01(+1.27%) |
Jun 04, 2021 | 77.97 | 80.40 | 77.92 | 79.38 | 15,144,702 | +1.72(+2.22%) |
Jun 03, 2021 | 76.42 | 78.01 | 76.27 | 77.65 | 12,570,241 | +0.79(+1.02%) |
Jun 02, 2021 | 76.32 | 77.50 | 76.14 | 76.87 | 12,791,384 | +0.67(+0.88%) |
Jun 01, 2021 | 76.21 | 76.45 | 75.15 | 76.20 | 10,949,534 | +0.79(+1.05%) |
May 28, 2021 | 75.60 | 76.00 | 75.34 | 75.40 | 7,236,548 | -0.23(-0.30%) |
May 27, 2021 | 76.13 | 76.66 | 75.50 | 75.63 | 13,436,962 | -0.27(-0.35%) |
May 26, 2021 | 75.26 | 76.01 | 75.22 | 75.90 | 13,419,452 | +0.41(+0.55%) |
May 25, 2021 | 76.24 | 76.30 | 75.32 | 75.49 | 7,477,107 | -0.53(-0.69%) |
May 24, 2021 | 76.12 | 76.49 | 75.79 | 76.02 | 7,356,229 | +0.34(+0.44%) |
May 21, 2021 | 75.83 | 76.47 | 75.63 | 75.68 | 9,019,175 | +0.30(+0.39%) |
May 20, 2021 | 75.60 | 75.96 | 75.35 | 75.38 | 9,192,033 | -0.02(-0.03%) |
May 19, 2021 | 74.50 | 75.43 | 74.26 | 75.40 | 8,526,259 | +0.05(+0.06%) |
May 18, 2021 | 75.64 | 76.10 | 75.07 | 75.36 | 6,956,765 | -0.37(-0.49%) |
May 17, 2021 | 75.54 | 76.16 | 75.51 | 75.73 | 6,931,407 | +0.18(+0.24%) |
May 14, 2021 | 74.81 | 75.70 | 74.81 | 75.55 | 9,433,157 | +0.72(+0.96%) |
May 13, 2021 | 74.24 | 75.12 | 73.62 | 74.83 | 11,988,268 | +1.33(+1.81%) |
May 12, 2021 | 74.28 | 74.88 | 73.46 | 73.50 | 12,846,994 | -0.90(-1.21%) |
May 11, 2021 | 76.25 | 76.51 | 73.98 | 74.40 | 13,554,390 | -2.36(-3.07%) |
May 10, 2021 | 75.43 | 77.30 | 75.27 | 76.75 | 18,131,628 | -0.24(-0.31%) |
May 07, 2021 | 76.43 | 77.13 | 75.25 | 76.99 | 14,696,247 | +0.63(+0.83%) |
May 06, 2021 | 75.82 | 76.57 | 75.23 | 76.36 | 14,712,903 | +0.53(+0.69%) |
May 05, 2021 | 75.49 | 76.45 | 75.10 | 75.83 | 12,776,823 | +0.63(+0.84%) |
May 04, 2021 | 73.80 | 75.36 | 73.67 | 75.20 | 15,991,499 | +1.15(+1.55%) |
May 03, 2021 | 73.05 | 74.20 | 72.86 | 74.05 | 15,993,672 | +1.47(+2.03%) |
Apr 30, 2021 | 72.36 | 72.70 | 72.00 | 72.58 | 8,171,591 | -0.08(-0.11%) |
Apr 29, 2021 | 72.19 | 72.68 | 71.48 | 72.65 | 8,291,310 | +1.05(+1.47%) |
Apr 28, 2021 | 71.97 | 72.08 | 71.50 | 71.60 | 6,377,496 | -0.43(-0.60%) |
Apr 27, 2021 | 71.24 | 72.23 | 71.07 | 72.03 | 9,711,320 | +0.69(+0.97%) |
Apr 26, 2021 | 71.79 | 71.86 | 71.06 | 71.34 | 9,817,465 | -0.45(-0.63%) |
Apr 23, 2021 | 71.14 | 71.82 | 70.72 | 71.79 | 11,137,686 | +0.10(+0.13%) |
Apr 22, 2021 | 72.88 | 73.24 | 71.58 | 71.70 | 17,511,324 | -1.71(-2.34%) |
Apr 21, 2021 | 75.45 | 75.98 | 73.29 | 73.41 | 19,496,386 | -2.47(-3.26%) |
Apr 20, 2021 | 75.36 | 76.05 | 75.32 | 75.88 | 13,117,334 | +0.47(+0.62%) |
Apr 19, 2021 | 75.47 | 76.81 | 75.02 | 75.41 | 20,850,606 | -0.19(-0.25%) |
Apr 16, 2021 | 74.99 | 75.98 | 74.56 | 75.60 | 13,924,066 | +0.63(+0.84%) |
Apr 15, 2021 | 73.74 | 75.22 | 73.57 | 74.97 | 14,204,966 | +1.41(+1.91%) |
Apr 14, 2021 | 73.78 | 74.08 | 73.27 | 73.56 | 13,294,096 | +0.14(+0.20%) |
Apr 13, 2021 | 72.93 | 73.75 | 72.68 | 73.42 | 13,723,258 | +0.53(+0.72%) |
Apr 12, 2021 | 72.06 | 72.95 | 72.01 | 72.89 | 11,104,145 | +0.52(+0.71%) |
Apr 09, 2021 | 72.16 | 72.48 | 71.73 | 72.38 | 13,873,628 | +0.29(+0.40%) |
Apr 08, 2021 | 71.12 | 72.33 | 71.01 | 72.09 | 14,105,712 | +1.16(+1.63%) |
Apr 07, 2021 | 70.48 | 71.04 | 70.34 | 70.93 | 12,903,109 | +0.11(+0.15%) |
Apr 06, 2021 | 70.20 | 71.18 | 69.76 | 70.83 | 15,416,288 | +0.11(+0.16%) |
Apr 05, 2021 | 68.83 | 71.41 | 68.71 | 70.71 | 26,214,820 | +2.24(+3.27%) |