Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.87 | 75.90 | 75.64 | 75.74 | 48,147,228 | -0.09(-0.11%) |
Sep 29, 2021 | 75.77 | 75.93 | 75.75 | 75.83 | 22,851,378 | +0.14(+0.18%) |
Sep 28, 2021 | 75.89 | 75.92 | 75.64 | 75.69 | 41,051,600 | -0.35(-0.46%) |
Sep 27, 2021 | 75.97 | 76.09 | 75.95 | 76.03 | 20,391,506 | -0.07(-0.09%) |
Sep 24, 2021 | 76.15 | 76.20 | 76.06 | 76.10 | 25,082,236 | -0.11(-0.15%) |
Sep 23, 2021 | 76.22 | 76.32 | 76.15 | 76.22 | 31,870,800 | +0.03(+0.05%) |
Sep 22, 2021 | 76.16 | 76.25 | 76.05 | 76.18 | 28,118,256 | +0.14(+0.18%) |
Sep 21, 2021 | 76.03 | 76.08 | 75.90 | 76.04 | 31,540,338 | +0.13(+0.17%) |
Sep 20, 2021 | 75.83 | 76.02 | 75.79 | 75.91 | 57,860,664 | -0.27(-0.35%) |
Sep 17, 2021 | 76.25 | 76.26 | 76.15 | 76.18 | 46,204,100 | -0.10(-0.12%) |
Sep 16, 2021 | 76.28 | 76.30 | 76.14 | 76.28 | 16,497,501 | -0.03(-0.03%) |
Sep 15, 2021 | 76.20 | 76.30 | 76.19 | 76.30 | 19,717,710 | +0.11(+0.15%) |
Sep 14, 2021 | 76.25 | 76.28 | 76.16 | 76.19 | 23,228,158 | -0.03(-0.05%) |
Sep 13, 2021 | 76.14 | 76.23 | 76.09 | 76.22 | 19,795,600 | +0.19(+0.25%) |
Sep 10, 2021 | 76.25 | 76.26 | 76.03 | 76.03 | 18,639,242 | -0.11(-0.15%) |
Sep 09, 2021 | 76.07 | 76.16 | 76.06 | 76.15 | 26,596,894 | +0.07(+0.09%) |
Sep 08, 2021 | 76.00 | 76.10 | 75.93 | 76.08 | 15,041,240 | +0.09(+0.11%) |
Sep 07, 2021 | 76.17 | 76.17 | 75.98 | 75.99 | 13,548,539 | -0.20(-0.26%) |
Sep 03, 2021 | 76.15 | 76.22 | 76.09 | 76.19 | 7,498,111 | +0.01(+0.01%) |
Sep 02, 2021 | 76.18 | 76.20 | 76.12 | 76.18 | 19,084,580 | +0.10(+0.13%) |
Sep 01, 2021 | 76.04 | 76.16 | 76.04 | 76.09 | 26,537,704 | +0.06(+0.09%) |
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%) |