Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.87 | 73.90 | 73.46 | 73.49 | 54,828,444 | -0.22(-0.30%) |
Feb 25, 2021 | 74.25 | 74.32 | 73.63 | 73.71 | 69,798,400 | -0.71(-0.95%) |
Feb 24, 2021 | 74.23 | 74.42 | 74.16 | 74.42 | 25,631,442 | +0.08(+0.10%) |
Feb 23, 2021 | 74.13 | 74.40 | 73.98 | 74.34 | 34,128,204 | +0.18(+0.24%) |
Feb 22, 2021 | 74.28 | 74.36 | 74.16 | 74.16 | 29,940,428 | -0.23(-0.31%) |
Feb 19, 2021 | 74.50 | 74.50 | 74.38 | 74.39 | 33,079,990 | +0.01(+0.01%) |
Feb 18, 2021 | 74.37 | 74.47 | 74.30 | 74.38 | 31,012,272 | -0.10(-0.14%) |
Feb 17, 2021 | 74.36 | 74.49 | 74.33 | 74.49 | 23,931,184 | -0.03(-0.03%) |
Feb 16, 2021 | 74.59 | 74.60 | 74.45 | 74.51 | 26,187,112 | -0.12(-0.16%) |
Feb 12, 2021 | 74.44 | 74.64 | 74.44 | 74.63 | 20,936,298 | +0.12(+0.16%) |
Feb 11, 2021 | 74.51 | 74.55 | 74.43 | 74.51 | 20,050,732 | +0.03(+0.05%) |
Feb 10, 2021 | 74.49 | 74.55 | 74.37 | 74.48 | 24,075,898 | -0.02(-0.02%) |
Feb 09, 2021 | 74.52 | 74.58 | 74.45 | 74.49 | 16,942,170 | -0.14(-0.18%) |
Feb 08, 2021 | 74.47 | 74.63 | 74.44 | 74.63 | 19,513,070 | +0.22(+0.30%) |
Feb 05, 2021 | 74.50 | 74.52 | 74.37 | 74.41 | 25,468,042 | +0.11(+0.15%) |
Feb 04, 2021 | 74.27 | 74.37 | 74.23 | 74.30 | 24,912,940 | +0.15(+0.21%) |
Feb 03, 2021 | 74.14 | 74.27 | 74.11 | 74.15 | 37,508,252 | +0.06(+0.08%) |
Feb 02, 2021 | 74.10 | 74.19 | 74.04 | 74.09 | 34,723,860 | +0.18(+0.24%) |
Feb 01, 2021 | 73.81 | 73.94 | 73.67 | 73.91 | 41,854,672 | +0.24(+0.32%) |
Jan 29, 2021 | 73.81 | 74.01 | 73.60 | 73.67 | 54,416,648 | -0.19(-0.26%) |
Jan 28, 2021 | 73.83 | 74.11 | 73.82 | 73.87 | 45,846,476 | +0.22(+0.30%) |
Jan 27, 2021 | 73.71 | 73.88 | 73.54 | 73.65 | 54,742,400 | -0.21(-0.29%) |
Jan 26, 2021 | 73.94 | 73.98 | 73.85 | 73.86 | 46,157,336 | -0.11(-0.15%) |
Jan 25, 2021 | 73.95 | 73.98 | 73.72 | 73.97 | 33,902,104 | +0.02(+0.02%) |
Jan 22, 2021 | 73.93 | 74.03 | 73.85 | 73.95 | 31,420,206 | -0.14(-0.19%) |
Jan 21, 2021 | 74.10 | 74.18 | 74.02 | 74.10 | 24,143,078 | -0.04(-0.06%) |
Jan 20, 2021 | 74.22 | 74.22 | 74.01 | 74.14 | 28,945,434 | +0.14(+0.18%) |
Jan 19, 2021 | 73.99 | 74.02 | 73.82 | 74.00 | 28,651,540 | +0.21(+0.29%) |
Jan 15, 2021 | 73.82 | 73.93 | 73.74 | 73.79 | 56,823,472 | -0.12(-0.16%) |
Jan 14, 2021 | 73.93 | 74.02 | 73.88 | 73.91 | 30,084,916 | -0.02(-0.02%) |
Jan 13, 2021 | 73.68 | 73.96 | 73.65 | 73.93 | 56,322,476 | +0.22(+0.30%) |
Jan 12, 2021 | 73.60 | 73.76 | 73.52 | 73.71 | 49,279,216 | +0.09(+0.13%) |
Jan 11, 2021 | 73.71 | 73.84 | 73.60 | 73.61 | 31,558,622 | -0.40(-0.54%) |
Jan 08, 2021 | 73.99 | 74.02 | 73.82 | 74.01 | 32,350,328 | +0.11(+0.15%) |
Jan 07, 2021 | 73.85 | 74.01 | 73.81 | 73.90 | 30,535,374 | +0.21(+0.29%) |
Jan 06, 2021 | 73.77 | 73.98 | 73.67 | 73.69 | 43,853,832 | -0.14(-0.18%) |
Jan 05, 2021 | 73.71 | 73.91 | 73.68 | 73.82 | 39,813,364 | +0.03(+0.03%) |
Jan 04, 2021 | 74.04 | 74.04 | 73.59 | 73.80 | 40,761,044 | -0.15(-0.21%) |
Dec 31, 2020 | 73.95 | 73.95 | 73.95 | 24,885,210 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.76 | 73.93 | 73.76 | 73.89 | 24,885,210 | +0.15(+0.21%) |
Dec 29, 2020 | 73.96 | 73.96 | 73.73 | 73.74 | 27,025,152 | -0.09(-0.13%) |
Dec 28, 2020 | 73.85 | 73.89 | 73.73 | 73.83 | 26,648,152 | +0.09(+0.13%) |
Dec 24, 2020 | 73.65 | 73.74 | 73.65 | 73.74 | 8,649,829 | +0.15(+0.21%) |
Dec 23, 2020 | 73.38 | 73.61 | 73.36 | 73.59 | 18,786,596 | +0.33(+0.45%) |
Dec 22, 2020 | 73.21 | 73.31 | 73.15 | 73.26 | 25,941,832 | +0.09(+0.13%) |
Dec 21, 2020 | 73.17 | 73.32 | 73.04 | 73.16 | 35,711,584 | -0.26(-0.36%) |
Dec 18, 2020 | 73.40 | 73.46 | 73.32 | 73.43 | 31,568,242 | +0.06(+0.08%) |
Dec 17, 2020 | 73.35 | 73.43 | 73.28 | 73.37 | 28,178,208 | +0.11(+0.15%) |
Dec 16, 2020 | 73.34 | 73.37 | 73.05 | 73.26 | 50,245,576 | -0.11(-0.15%) |
Dec 15, 2020 | 73.27 | 73.39 | 73.12 | 73.37 | 30,231,336 | +0.23(+0.31%) |
Dec 14, 2020 | 73.25 | 73.29 | 73.05 | 73.14 | 24,544,566 | +0.02(+0.02%) |
Dec 11, 2020 | 73.16 | 73.27 | 73.00 | 73.12 | 20,981,200 | -0.08(-0.10%) |
Dec 10, 2020 | 72.95 | 73.29 | 72.94 | 73.20 | 28,745,338 | +0.14(+0.18%) |
Dec 09, 2020 | 73.27 | 73.27 | 72.96 | 73.06 | 43,396,104 | -0.11(-0.15%) |
Dec 08, 2020 | 73.20 | 73.27 | 73.14 | 73.17 | 25,377,600 | -0.06(-0.08%) |
Dec 07, 2020 | 73.22 | 73.26 | 73.12 | 73.23 | 21,113,696 | -0.03(-0.05%) |
Dec 04, 2020 | 73.11 | 73.31 | 72.99 | 73.27 | 22,951,948 | +0.30(+0.42%) |
Dec 03, 2020 | 72.99 | 73.14 | 72.92 | 72.96 | 24,595,442 | +0.04(+0.06%) |
Dec 02, 2020 | 72.73 | 73.01 | 72.68 | 72.92 | 28,100,168 | +0.20(+0.28%) |