Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.38 | 61.92 | 60.76 | 61.11 | 20,005,308 | -0.61(-1.00%) |
Jul 29, 2021 | 61.63 | 62.41 | 61.36 | 61.72 | 24,812,500 | +0.64(+1.04%) |
Jul 28, 2021 | 61.28 | 61.55 | 60.53 | 61.08 | 22,600,008 | +0.11(+0.18%) |
Jul 27, 2021 | 60.17 | 61.35 | 59.90 | 60.98 | 19,092,362 | +0.19(+0.31%) |
Jul 26, 2021 | 59.61 | 60.85 | 59.61 | 60.79 | 18,313,672 | +0.95(+1.59%) |
Jul 23, 2021 | 60.55 | 60.78 | 59.67 | 59.84 | 14,987,354 | -0.20(-0.33%) |
Jul 22, 2021 | 60.77 | 60.81 | 59.57 | 60.03 | 18,422,014 | -0.86(-1.41%) |
Jul 21, 2021 | 60.11 | 61.22 | 60.03 | 60.90 | 26,187,546 | +1.44(+2.41%) |
Jul 20, 2021 | 58.46 | 59.90 | 58.11 | 59.46 | 22,932,354 | +1.09(+1.86%) |
Jul 19, 2021 | 58.80 | 59.26 | 57.73 | 58.38 | 37,138,372 | -1.63(-2.72%) |
Jul 16, 2021 | 61.63 | 61.68 | 59.57 | 60.01 | 21,504,452 | -1.39(-2.26%) |
Jul 15, 2021 | 60.58 | 61.92 | 60.49 | 61.40 | 21,062,402 | +0.25(+0.41%) |
Jul 14, 2021 | 62.78 | 63.49 | 60.50 | 61.15 | 40,451,848 | -0.18(-0.29%) |
Jul 13, 2021 | 61.96 | 62.32 | 61.01 | 61.33 | 21,137,500 | -0.96(-1.54%) |
Jul 12, 2021 | 60.70 | 62.42 | 60.37 | 62.29 | 21,844,452 | +0.89(+1.45%) |
Jul 09, 2021 | 61.09 | 61.46 | 60.67 | 61.40 | 21,063,602 | +1.54(+2.58%) |
Jul 08, 2021 | 59.60 | 60.22 | 58.98 | 59.86 | 27,601,106 | -1.08(-1.77%) |
Jul 07, 2021 | 60.73 | 61.33 | 60.33 | 60.93 | 21,562,176 | -0.25(-0.41%) |
Jul 06, 2021 | 62.89 | 62.96 | 60.87 | 61.18 | 27,503,482 | -1.97(-3.12%) |
Jul 02, 2021 | 63.69 | 63.79 | 62.89 | 63.16 | 14,746,600 | -0.54(-0.84%) |
Jul 01, 2021 | 63.76 | 63.87 | 63.19 | 63.69 | 14,029,022 | +0.23(+0.37%) |
Jun 30, 2021 | 62.50 | 63.51 | 62.29 | 63.46 | 20,626,196 | +0.96(+1.54%) |
Jun 29, 2021 | 62.91 | 64.22 | 62.41 | 62.50 | 31,986,620 | -1.64(-2.56%) |
Jun 28, 2021 | 63.97 | 64.29 | 63.20 | 64.14 | 19,674,650 | -0.04(-0.06%) |
Jun 25, 2021 | 64.09 | 64.45 | 62.66 | 64.18 | 29,797,292 | +0.21(+0.32%) |
Jun 24, 2021 | 63.08 | 64.29 | 62.74 | 63.97 | 26,630,368 | +1.50(+2.40%) |
Jun 23, 2021 | 62.21 | 62.83 | 61.96 | 62.47 | 22,000,794 | +0.62(+1.00%) |
Jun 22, 2021 | 61.80 | 62.26 | 60.79 | 61.86 | 24,037,522 | +0.46(+0.75%) |
Jun 21, 2021 | 61.39 | 61.97 | 60.89 | 61.40 | 33,751,836 | +0.75(+1.24%) |
Jun 18, 2021 | 61.42 | 61.67 | 60.21 | 60.64 | 49,745,652 | -1.12(-1.82%) |
Jun 17, 2021 | 64.82 | 65.13 | 61.13 | 61.77 | 54,093,476 | -2.33(-3.64%) |
Jun 16, 2021 | 65.25 | 65.47 | 62.92 | 64.10 | 59,439,668 | -2.12(-3.20%) |
Jun 15, 2021 | 67.32 | 67.58 | 65.71 | 66.21 | 28,077,732 | -1.20(-1.78%) |
Jun 14, 2021 | 68.72 | 68.86 | 66.98 | 67.42 | 20,424,702 | -1.18(-1.73%) |
Jun 11, 2021 | 69.07 | 69.24 | 68.26 | 68.60 | 20,115,994 | -0.37(-0.53%) |
Jun 10, 2021 | 70.90 | 71.12 | 68.91 | 68.97 | 17,030,580 | -1.12(-1.60%) |
Jun 09, 2021 | 70.57 | 70.66 | 69.75 | 70.09 | 15,464,705 | -0.84(-1.19%) |
Jun 08, 2021 | 70.23 | 71.24 | 69.70 | 70.93 | 17,153,978 | -0.21(-0.29%) |
Jun 07, 2021 | 71.42 | 71.44 | 70.87 | 71.14 | 14,123,384 | -0.16(-0.23%) |
Jun 04, 2021 | 71.60 | 71.64 | 70.69 | 71.30 | 15,392,794 | -0.13(-0.18%) |
Jun 03, 2021 | 71.47 | 72.01 | 71.24 | 71.43 | 24,811,666 | -0.21(-0.29%) |
Jun 02, 2021 | 71.85 | 72.02 | 71.20 | 71.63 | 17,041,136 | +0.09(+0.13%) |
Jun 01, 2021 | 71.30 | 71.84 | 71.17 | 71.54 | 17,221,314 | +0.94(+1.33%) |
May 28, 2021 | 70.56 | 70.83 | 69.88 | 70.60 | 16,047,668 | -0.04(-0.06%) |
May 27, 2021 | 70.57 | 70.96 | 69.92 | 70.65 | 19,471,976 | +1.11(+1.60%) |
May 26, 2021 | 69.25 | 69.88 | 68.78 | 69.53 | 16,991,430 | +0.22(+0.31%) |
May 25, 2021 | 70.14 | 71.11 | 69.24 | 69.32 | 22,313,662 | -0.67(-0.96%) |
May 24, 2021 | 69.81 | 70.28 | 69.49 | 69.99 | 18,674,254 | +0.34(+0.49%) |
May 21, 2021 | 68.62 | 69.79 | 68.54 | 69.65 | 20,675,230 | +1.30(+1.90%) |
May 20, 2021 | 68.32 | 68.74 | 67.60 | 68.35 | 16,995,128 | -0.23(-0.34%) |
May 19, 2021 | 67.83 | 68.75 | 67.03 | 68.58 | 25,939,896 | -0.14(-0.21%) |
May 18, 2021 | 69.41 | 69.69 | 68.69 | 68.73 | 15,303,268 | -0.72(-1.03%) |
May 17, 2021 | 68.47 | 69.49 | 68.26 | 69.44 | 16,360,876 | +0.77(+1.12%) |
May 14, 2021 | 67.88 | 68.86 | 67.87 | 68.67 | 15,744,817 | +1.14(+1.69%) |
May 13, 2021 | 66.27 | 68.06 | 66.20 | 67.53 | 20,763,738 | +0.95(+1.43%) |
May 12, 2021 | 68.12 | 68.53 | 66.29 | 66.58 | 22,348,364 | -0.57(-0.85%) |
May 11, 2021 | 66.80 | 67.78 | 66.30 | 67.16 | 24,006,682 | -0.23(-0.35%) |
May 10, 2021 | 67.60 | 68.92 | 67.37 | 67.39 | 21,880,432 | +0.04(+0.07%) |
May 07, 2021 | 65.86 | 67.37 | 65.68 | 67.34 | 18,882,804 | +0.27(+0.40%) |
May 06, 2021 | 66.05 | 67.22 | 65.86 | 67.08 | 21,857,990 | +0.96(+1.45%) |
May 05, 2021 | 65.56 | 66.21 | 64.39 | 66.12 | 21,665,134 | +1.24(+1.91%) |
May 04, 2021 | 63.90 | 64.94 | 63.35 | 64.88 | 25,717,116 | +0.56(+0.86%) |