Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 79.71 | 79.78 | 79.65 | 79.70 | 1,410,500 | -0.01(-0.01%) |
Apr 29, 2021 | 79.81 | 79.81 | 79.70 | 79.71 | 1,257,936 | +0.04(+0.05%) |
Apr 28, 2021 | 79.86 | 79.90 | 79.52 | 79.67 | 3,948,499 | -0.24(-0.30%) |
Apr 27, 2021 | 79.91 | 79.98 | 79.91 | 79.91 | 815,714 | +0.01(+0.01%) |
Apr 26, 2021 | 79.85 | 80.05 | 79.85 | 79.90 | 826,160 | +0.00(+0.00%) |
Apr 23, 2021 | 79.87 | 80.17 | 79.82 | 79.90 | 1,793,800 | +0.07(+0.09%) |
Apr 22, 2021 | 79.89 | 79.94 | 79.80 | 79.83 | 1,177,098 | -0.02(-0.03%) |
Apr 21, 2021 | 79.95 | 79.95 | 79.80 | 79.85 | 2,213,089 | -0.03(-0.04%) |
Apr 20, 2021 | 79.82 | 79.91 | 79.82 | 79.88 | 621,682 | +0.05(+0.06%) |
Apr 19, 2021 | 79.91 | 79.91 | 79.81 | 79.83 | 814,638 | -0.05(-0.06%) |
Apr 16, 2021 | 79.88 | 79.92 | 79.80 | 79.88 | 458,300 | +0.05(+0.06%) |
Apr 15, 2021 | 79.82 | 79.87 | 79.70 | 79.83 | 799,339 | +0.15(+0.19%) |
Apr 14, 2021 | 79.71 | 79.75 | 79.67 | 79.68 | 584,721 | -0.04(-0.05%) |
Apr 13, 2021 | 79.70 | 79.79 | 79.65 | 79.72 | 651,038 | +0.05(+0.06%) |
Apr 12, 2021 | 79.78 | 79.79 | 79.65 | 79.67 | 500,946 | -0.12(-0.15%) |
Apr 09, 2021 | 79.66 | 79.80 | 79.65 | 79.79 | 412,300 | +0.11(+0.14%) |
Apr 08, 2021 | 79.65 | 79.72 | 79.65 | 79.68 | 400,147 | +0.02(+0.03%) |
Apr 07, 2021 | 79.63 | 79.75 | 79.60 | 79.66 | 285,267 | +0.00(+0.00%) |
Apr 06, 2021 | 79.60 | 79.75 | 79.57 | 79.66 | 508,650 | +0.08(+0.10%) |
Apr 05, 2021 | 79.40 | 79.70 | 79.35 | 79.58 | 1,560,533 | +0.13(+0.16%) |
Apr 01, 2021 | 80.00 | 80.04 | 79.31 | 79.45 | 579,400 | +0.20(+0.25%) |
Mar 31, 2021 | 79.26 | 79.66 | 79.22 | 79.25 | 1,645,506 | +0.02(+0.03%) |
Mar 30, 2021 | 79.24 | 79.25 | 79.03 | 79.23 | 2,116,665 | +0.23(+0.29%) |
Mar 29, 2021 | 79.19 | 79.54 | 78.97 | 79.00 | 1,099,326 | -0.25(-0.32%) |
Mar 26, 2021 | 78.99 | 79.33 | 78.97 | 79.25 | 1,029,500 | +0.30(+0.38%) |
Mar 25, 2021 | 78.88 | 79.03 | 78.80 | 78.95 | 1,008,764 | -0.01(-0.01%) |
Mar 24, 2021 | 78.90 | 79.00 | 78.84 | 78.96 | 956,826 | +0.14(+0.18%) |
Mar 23, 2021 | 78.80 | 79.01 | 78.80 | 78.82 | 1,413,460 | +0.05(+0.06%) |
Mar 22, 2021 | 79.32 | 79.35 | 78.65 | 78.77 | 1,281,018 | -0.45(-0.57%) |
Mar 19, 2021 | 79.21 | 79.37 | 79.18 | 79.22 | 2,355,600 | -0.03(-0.04%) |
Mar 18, 2021 | 79.25 | 79.31 | 79.14 | 79.25 | 707,524 | +0.02(+0.03%) |
Mar 17, 2021 | 79.34 | 79.46 | 79.15 | 79.23 | 856,184 | +0.02(+0.03%) |
Mar 16, 2021 | 79.29 | 79.43 | 79.18 | 79.21 | 588,312 | -0.12(-0.15%) |
Mar 15, 2021 | 79.15 | 79.38 | 79.15 | 79.33 | 579,725 | +0.18(+0.23%) |
Mar 12, 2021 | 79.15 | 79.24 | 79.06 | 79.15 | 576,100 | -0.09(-0.11%) |
Mar 11, 2021 | 79.25 | 79.25 | 79.12 | 79.24 | 649,069 | +0.18(+0.23%) |
Mar 10, 2021 | 79.23 | 79.30 | 79.03 | 79.06 | 665,223 | -0.10(-0.13%) |
Mar 09, 2021 | 79.19 | 79.68 | 78.94 | 79.16 | 1,193,115 | +0.19(+0.24%) |
Mar 08, 2021 | 79.00 | 79.35 | 78.87 | 78.97 | 1,483,163 | -0.12(-0.15%) |
Mar 05, 2021 | 79.00 | 79.25 | 78.50 | 79.09 | 3,001,600 | -2.70(-3.30%) |
Mar 04, 2021 | 83.07 | 83.62 | 81.47 | 81.79 | 3,636,658 | -1.07(-1.29%) |
Mar 03, 2021 | 83.56 | 83.79 | 82.61 | 82.86 | 1,695,708 | -0.70(-0.84%) |
Mar 02, 2021 | 85.32 | 85.72 | 83.50 | 83.56 | 1,979,254 | -1.85(-2.17%) |
Mar 01, 2021 | 85.44 | 86.60 | 85.03 | 85.41 | 2,536,746 | +0.75(+0.89%) |
Feb 26, 2021 | 83.33 | 84.91 | 83.28 | 84.66 | 1,950,500 | +1.22(+1.46%) |
Feb 25, 2021 | 84.27 | 85.23 | 83.08 | 83.44 | 1,862,927 | -0.97(-1.15%) |
Feb 24, 2021 | 84.87 | 84.96 | 83.30 | 84.41 | 1,638,802 | -0.41(-0.48%) |
Feb 23, 2021 | 86.20 | 86.65 | 83.75 | 84.82 | 1,848,108 | -1.98(-2.28%) |
Feb 22, 2021 | 88.82 | 89.00 | 86.38 | 86.80 | 1,059,038 | -2.42(-2.71%) |
Feb 19, 2021 | 90.36 | 90.70 | 88.96 | 89.22 | 722,800 | -0.70(-0.78%) |
Feb 18, 2021 | 88.73 | 90.45 | 88.24 | 89.92 | 1,579,025 | +1.27(+1.43%) |
Feb 17, 2021 | 88.00 | 88.68 | 86.75 | 88.65 | 1,499,565 | +0.24(+0.27%) |
Feb 16, 2021 | 85.96 | 88.71 | 85.96 | 88.41 | 5,420,463 | +6.42(+7.83%) |
Feb 12, 2021 | 81.85 | 82.20 | 81.63 | 81.99 | 1,046,500 | +0.24(+0.29%) |
Feb 11, 2021 | 82.01 | 82.07 | 81.55 | 81.75 | 1,029,697 | -0.01(-0.01%) |
Feb 10, 2021 | 82.38 | 82.38 | 81.49 | 81.76 | 950,942 | -0.18(-0.22%) |
Feb 09, 2021 | 81.70 | 82.24 | 81.54 | 81.94 | 1,151,899 | -0.25(-0.30%) |
Feb 08, 2021 | 82.00 | 82.23 | 81.49 | 82.19 | 2,385,132 | +0.29(+0.35%) |
Feb 05, 2021 | 81.45 | 81.98 | 81.33 | 81.90 | 1,772,300 | +0.08(+0.10%) |
Feb 04, 2021 | 80.10 | 83.28 | 79.85 | 81.82 | 11,387,500 | +1.04(+1.29%) |
Feb 03, 2021 | 79.90 | 80.78 | 79.52 | 80.78 | 2,356,681 | +0.72(+0.90%) |
Feb 02, 2021 | 76.30 | 81.35 | 76.14 | 80.06 | 3,406,451 | +3.88(+5.09%) |