Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 75.99 | 76.03 | 75.92 | 76.02 | 22,264,352 | +0.02(+0.02%) |
Aug 30, 2021 | 75.93 | 76.03 | 75.91 | 76.00 | 13,487,979 | +0.09(+0.13%) |
Aug 27, 2021 | 75.73 | 75.93 | 75.71 | 75.91 | 21,459,918 | +0.21(+0.27%) |
Aug 26, 2021 | 75.74 | 75.74 | 75.58 | 75.70 | 20,951,922 | -0.04(-0.06%) |
Aug 25, 2021 | 75.68 | 75.79 | 75.65 | 75.74 | 22,173,240 | +0.08(+0.10%) |
Aug 24, 2021 | 75.58 | 75.68 | 75.55 | 75.67 | 24,582,356 | +0.10(+0.14%) |
Aug 23, 2021 | 75.43 | 75.59 | 75.43 | 75.56 | 25,843,468 | +0.23(+0.31%) |
Aug 20, 2021 | 75.17 | 75.36 | 75.15 | 75.33 | 19,449,038 | +0.18(+0.24%) |
Aug 19, 2021 | 75.08 | 75.25 | 75.04 | 75.15 | 23,206,328 | -0.01(-0.01%) |
Aug 18, 2021 | 75.34 | 75.42 | 75.16 | 75.16 | 14,076,333 | -0.17(-0.23%) |
Aug 17, 2021 | 75.42 | 75.42 | 75.25 | 75.33 | 21,399,098 | -0.17(-0.23%) |
Aug 16, 2021 | 75.46 | 75.50 | 75.38 | 75.50 | 14,818,169 | +0.03(+0.03%) |
Aug 13, 2021 | 75.34 | 75.48 | 75.34 | 75.48 | 11,607,215 | +0.16(+0.22%) |
Aug 12, 2021 | 75.18 | 75.33 | 75.16 | 75.31 | 16,371,053 | +0.13(+0.17%) |
Aug 11, 2021 | 75.11 | 75.18 | 75.09 | 75.18 | 18,387,538 | +0.12(+0.16%) |
Aug 10, 2021 | 75.24 | 75.25 | 75.05 | 75.06 | 36,526,904 | -0.17(-0.23%) |
Aug 09, 2021 | 75.37 | 75.39 | 75.23 | 75.24 | 12,500,933 | -0.17(-0.23%) |
Aug 06, 2021 | 75.45 | 75.53 | 75.40 | 75.41 | 14,974,975 | -0.09(-0.11%) |
Aug 05, 2021 | 75.36 | 75.53 | 75.36 | 75.49 | 18,057,846 | +0.17(+0.23%) |
Aug 04, 2021 | 75.40 | 75.44 | 75.32 | 75.32 | 19,829,910 | -0.14(-0.18%) |
Aug 03, 2021 | 75.42 | 75.48 | 75.32 | 75.46 | 18,641,514 | +0.09(+0.11%) |
Aug 02, 2021 | 75.66 | 75.68 | 75.37 | 75.37 | 31,716,780 | -0.19(-0.25%) |
Jul 30, 2021 | 75.64 | 75.67 | 75.56 | 75.56 | 24,484,838 | -0.10(-0.14%) |
Jul 29, 2021 | 75.55 | 75.70 | 75.55 | 75.66 | 21,971,144 | +0.16(+0.22%) |
Jul 28, 2021 | 75.53 | 75.57 | 75.41 | 75.50 | 18,145,454 | +0.06(+0.08%) |
Jul 27, 2021 | 75.44 | 75.50 | 75.32 | 75.44 | 23,155,986 | -0.10(-0.14%) |
Jul 26, 2021 | 75.63 | 75.67 | 75.51 | 75.54 | 17,766,436 | -0.11(-0.15%) |
Jul 23, 2021 | 75.60 | 75.69 | 75.55 | 75.66 | 22,600,282 | +0.15(+0.19%) |
Jul 22, 2021 | 75.47 | 75.57 | 75.40 | 75.51 | 19,891,086 | +0.04(+0.06%) |
Jul 21, 2021 | 75.34 | 75.49 | 75.32 | 75.47 | 21,544,818 | +0.18(+0.24%) |
Jul 20, 2021 | 74.98 | 75.29 | 74.91 | 75.29 | 31,319,522 | +0.38(+0.51%) |
Jul 19, 2021 | 75.23 | 75.26 | 74.82 | 74.91 | 63,036,644 | -0.51(-0.67%) |
Jul 16, 2021 | 75.56 | 75.56 | 75.39 | 75.41 | 20,716,306 | -0.10(-0.14%) |
Jul 15, 2021 | 75.50 | 75.54 | 75.45 | 75.52 | 19,046,906 | -0.05(-0.07%) |
Jul 14, 2021 | 75.53 | 75.60 | 75.47 | 75.57 | 18,917,092 | +0.12(+0.16%) |
Jul 13, 2021 | 75.63 | 75.66 | 75.44 | 75.45 | 31,316,304 | -0.22(-0.30%) |
Jul 12, 2021 | 75.70 | 75.72 | 75.60 | 75.67 | 21,018,318 | -0.03(-0.03%) |
Jul 09, 2021 | 75.60 | 75.72 | 75.59 | 75.70 | 20,574,140 | +0.13(+0.17%) |
Jul 08, 2021 | 75.53 | 75.64 | 75.50 | 75.57 | 25,501,290 | -0.16(-0.22%) |
Jul 07, 2021 | 75.78 | 75.78 | 75.64 | 75.73 | 13,326,608 | +0.03(+0.03%) |
Jul 06, 2021 | 75.75 | 75.77 | 75.65 | 75.71 | 20,674,348 | -0.04(-0.06%) |
Jul 02, 2021 | 75.66 | 75.76 | 75.63 | 75.75 | 13,380,209 | +0.12(+0.16%) |
Jul 01, 2021 | 75.55 | 75.63 | 75.53 | 75.63 | 37,337,868 | +0.15(+0.20%) |
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%) |