Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.25 | 74.29 | 74.15 | 74.15 | 18,181,710 | -0.03(-0.03%) |
May 27, 2021 | 74.32 | 74.32 | 74.17 | 74.17 | 14,910,753 | -0.03(-0.05%) |
May 26, 2021 | 74.13 | 74.23 | 74.13 | 74.21 | 16,877,576 | +0.03(+0.03%) |
May 25, 2021 | 74.22 | 74.23 | 74.11 | 74.18 | 18,772,692 | +0.01(+0.01%) |
May 24, 2021 | 74.15 | 74.26 | 74.08 | 74.17 | 29,315,268 | +0.09(+0.11%) |
May 21, 2021 | 74.06 | 74.11 | 73.93 | 74.09 | 42,874,528 | +0.11(+0.15%) |
May 20, 2021 | 73.72 | 74.29 | 73.72 | 73.98 | 33,107,172 | +0.31(+0.43%) |
May 19, 2021 | 73.66 | 73.86 | 73.63 | 73.66 | 40,799,144 | -0.20(-0.26%) |
May 18, 2021 | 74.14 | 74.14 | 73.85 | 73.86 | 19,397,370 | -0.18(-0.24%) |
May 17, 2021 | 74.17 | 74.17 | 73.98 | 74.04 | 15,925,293 | -0.14(-0.18%) |
May 14, 2021 | 74.04 | 74.17 | 74.01 | 74.17 | 26,513,906 | +0.24(+0.32%) |
May 13, 2021 | 73.80 | 74.00 | 73.79 | 73.94 | 33,847,684 | +0.26(+0.36%) |
May 12, 2021 | 73.93 | 73.98 | 73.67 | 73.67 | 38,246,760 | -0.36(-0.48%) |
May 11, 2021 | 73.91 | 74.07 | 73.83 | 74.03 | 33,724,628 | -0.08(-0.10%) |
May 10, 2021 | 74.30 | 74.32 | 74.11 | 74.11 | 19,626,146 | -0.17(-0.23%) |
May 07, 2021 | 74.29 | 74.35 | 74.19 | 74.28 | 21,013,572 | +0.05(+0.07%) |
May 06, 2021 | 74.24 | 74.28 | 74.12 | 74.23 | 27,187,660 | -0.03(-0.03%) |
May 05, 2021 | 74.16 | 74.27 | 74.06 | 74.25 | 20,963,520 | +0.14(+0.20%) |
May 04, 2021 | 74.09 | 74.12 | 73.97 | 74.11 | 27,302,722 | -0.04(-0.06%) |
May 03, 2021 | 74.19 | 74.28 | 74.14 | 74.15 | 18,555,918 | +0.03(+0.04%) |
Apr 30, 2021 | 74.06 | 74.16 | 74.04 | 74.12 | 27,566,618 | -0.03(-0.05%) |
Apr 29, 2021 | 74.21 | 74.21 | 74.04 | 74.15 | 20,235,220 | +0.08(+0.11%) |
Apr 28, 2021 | 73.95 | 74.13 | 73.89 | 74.07 | 17,453,676 | +0.14(+0.19%) |
Apr 27, 2021 | 74.07 | 74.07 | 73.93 | 73.93 | 20,831,882 | -0.10(-0.14%) |
Apr 26, 2021 | 74.07 | 74.15 | 73.99 | 74.03 | 15,036,536 | -0.03(-0.05%) |
Apr 23, 2021 | 73.92 | 74.12 | 73.91 | 74.06 | 16,983,892 | +0.20(+0.26%) |
Apr 22, 2021 | 74.02 | 74.03 | 73.85 | 73.87 | 21,869,068 | -0.14(-0.18%) |
Apr 21, 2021 | 73.72 | 74.00 | 73.71 | 74.00 | 23,036,034 | +0.25(+0.33%) |
Apr 20, 2021 | 73.80 | 73.86 | 73.71 | 73.76 | 27,016,312 | -0.13(-0.17%) |
Apr 19, 2021 | 73.92 | 73.99 | 73.85 | 73.88 | 28,200,550 | -0.12(-0.16%) |
Apr 16, 2021 | 74.17 | 74.20 | 74.00 | 74.00 | 38,351,188 | -0.15(-0.21%) |
Apr 15, 2021 | 74.03 | 74.15 | 73.98 | 74.15 | 24,708,122 | +0.30(+0.40%) |
Apr 14, 2021 | 73.91 | 73.99 | 73.82 | 73.86 | 21,226,108 | -0.03(-0.05%) |
Apr 13, 2021 | 73.76 | 73.92 | 73.67 | 73.89 | 24,353,072 | +0.05(+0.07%) |
Apr 12, 2021 | 73.83 | 73.87 | 73.76 | 73.84 | 18,243,476 | -0.08(-0.10%) |
Apr 09, 2021 | 73.87 | 73.93 | 73.83 | 73.92 | 20,542,218 | -0.05(-0.07%) |
Apr 08, 2021 | 74.03 | 74.05 | 73.95 | 73.97 | 13,038,158 | +0.03(+0.03%) |
Apr 07, 2021 | 73.98 | 74.01 | 73.89 | 73.94 | 18,456,812 | -0.03(-0.03%) |
Apr 06, 2021 | 73.86 | 74.00 | 73.86 | 73.97 | 18,129,530 | +0.13(+0.17%) |
Apr 05, 2021 | 73.82 | 73.90 | 73.78 | 73.84 | 24,486,866 | +0.03(+0.05%) |
Apr 01, 2021 | 73.72 | 73.81 | 73.62 | 73.81 | 36,342,516 | +0.16(+0.21%) |
Mar 31, 2021 | 73.38 | 73.68 | 73.37 | 73.65 | 49,246,840 | +0.35(+0.48%) |
Mar 30, 2021 | 73.36 | 73.40 | 73.28 | 73.30 | 23,225,932 | -0.18(-0.24%) |
Mar 29, 2021 | 73.38 | 73.50 | 73.24 | 73.47 | 20,652,330 | +0.04(+0.06%) |
Mar 26, 2021 | 73.30 | 73.44 | 73.14 | 73.43 | 30,714,248 | +0.22(+0.30%) |
Mar 25, 2021 | 73.03 | 73.21 | 72.96 | 73.21 | 28,483,612 | +0.13(+0.17%) |
Mar 24, 2021 | 73.11 | 73.33 | 73.09 | 73.09 | 37,137,204 | +0.04(+0.06%) |
Mar 23, 2021 | 72.95 | 73.08 | 72.86 | 73.04 | 29,238,680 | +0.08(+0.10%) |
Mar 22, 2021 | 72.82 | 73.09 | 72.78 | 72.97 | 39,037,364 | +0.26(+0.36%) |
Mar 19, 2021 | 72.54 | 72.78 | 72.36 | 72.71 | 56,186,904 | +0.28(+0.38%) |
Mar 18, 2021 | 72.71 | 72.80 | 72.41 | 72.43 | 43,974,932 | -0.56(-0.76%) |
Mar 17, 2021 | 72.74 | 73.20 | 72.69 | 72.98 | 33,551,094 | +0.10(+0.14%) |
Mar 16, 2021 | 73.02 | 73.06 | 72.81 | 72.88 | 27,143,464 | -0.17(-0.23%) |
Mar 15, 2021 | 72.99 | 73.12 | 72.92 | 73.05 | 18,526,456 | +0.01(+0.01%) |
Mar 12, 2021 | 73.13 | 73.16 | 72.97 | 73.04 | 25,854,038 | -0.20(-0.28%) |
Mar 11, 2021 | 73.14 | 73.38 | 73.14 | 73.25 | 32,821,760 | +0.27(+0.37%) |
Mar 10, 2021 | 72.84 | 73.08 | 72.78 | 72.98 | 28,143,846 | +0.23(+0.31%) |
Mar 09, 2021 | 72.84 | 73.03 | 72.72 | 72.75 | 37,216,356 | +0.10(+0.14%) |
Mar 08, 2021 | 73.14 | 73.20 | 72.62 | 72.65 | 47,187,788 | -0.53(-0.73%) |
Mar 05, 2021 | 73.07 | 73.26 | 72.73 | 73.18 | 55,573,992 | +0.22(+0.30%) |
Mar 04, 2021 | 73.29 | 73.46 | 72.72 | 72.96 | 57,874,560 | -0.28(-0.38%) |
Mar 03, 2021 | 73.36 | 73.42 | 73.20 | 73.24 | 35,742,660 | -0.24(-0.32%) |
Mar 02, 2021 | 73.63 | 73.63 | 73.44 | 73.47 | 28,394,766 | -0.11(-0.15%) |