Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.77 | 76.72 | 74.70 | 76.17 | 12,802,386 | +0.47(+0.62%) |
Jul 29, 2021 | 74.72 | 75.74 | 74.59 | 75.70 | 14,786,267 | +1.50(+2.03%) |
Jul 28, 2021 | 73.22 | 74.65 | 73.05 | 74.20 | 14,604,606 | +1.30(+1.78%) |
Jul 27, 2021 | 73.45 | 73.45 | 71.21 | 72.90 | 24,366,200 | -2.03(-2.71%) |
Jul 26, 2021 | 74.46 | 76.10 | 74.16 | 74.94 | 12,236,310 | +0.35(+0.47%) |
Jul 23, 2021 | 74.57 | 74.68 | 73.56 | 74.58 | 12,569,850 | +0.40(+0.54%) |
Jul 22, 2021 | 74.87 | 74.89 | 73.13 | 74.18 | 19,379,540 | -1.63(-2.15%) |
Jul 21, 2021 | 74.00 | 75.86 | 73.99 | 75.81 | 16,269,390 | +1.77(+2.39%) |
Jul 20, 2021 | 73.33 | 74.56 | 72.45 | 74.04 | 15,119,329 | +0.80(+1.09%) |
Jul 19, 2021 | 72.52 | 73.35 | 71.89 | 73.25 | 23,855,464 | -0.42(-0.57%) |
Jul 16, 2021 | 75.77 | 76.22 | 73.50 | 73.67 | 19,480,298 | -1.88(-2.48%) |
Jul 15, 2021 | 76.94 | 77.06 | 74.98 | 75.55 | 16,912,096 | -1.54(-2.00%) |
Jul 14, 2021 | 77.93 | 79.32 | 76.92 | 77.09 | 16,234,056 | +0.04(+0.05%) |
Jul 13, 2021 | 77.86 | 78.08 | 76.70 | 77.05 | 14,518,755 | -1.09(-1.40%) |
Jul 12, 2021 | 77.34 | 78.31 | 76.32 | 78.14 | 12,854,955 | +0.81(+1.04%) |
Jul 09, 2021 | 76.03 | 77.54 | 75.36 | 77.33 | 15,722,101 | +1.60(+2.11%) |
Jul 08, 2021 | 74.89 | 76.48 | 74.60 | 75.73 | 23,520,054 | -1.09(-1.42%) |
Jul 07, 2021 | 80.23 | 80.35 | 76.56 | 76.82 | 23,431,088 | -2.81(-3.53%) |
Jul 06, 2021 | 79.35 | 80.08 | 78.33 | 79.63 | 21,504,578 | +0.74(+0.93%) |
Jul 02, 2021 | 79.17 | 79.44 | 77.48 | 78.89 | 23,124,508 | +0.22(+0.27%) |
Jul 01, 2021 | 80.77 | 80.78 | 78.48 | 78.68 | 54,213,328 | -4.78(-5.73%) |
Jun 30, 2021 | 83.33 | 83.87 | 81.94 | 83.46 | 41,220,308 | +2.01(+2.47%) |
Jun 29, 2021 | 82.05 | 82.34 | 80.41 | 81.45 | 18,845,238 | -0.44(-0.54%) |
Jun 28, 2021 | 81.15 | 82.11 | 80.69 | 81.89 | 18,684,868 | +1.33(+1.65%) |
Jun 25, 2021 | 80.11 | 81.36 | 79.64 | 80.56 | 20,010,422 | +1.42(+1.80%) |
Jun 24, 2021 | 78.99 | 79.45 | 78.49 | 79.14 | 15,988,713 | +1.53(+1.97%) |
Jun 23, 2021 | 76.70 | 78.44 | 76.67 | 77.61 | 16,961,126 | +1.34(+1.75%) |
Jun 22, 2021 | 76.22 | 76.88 | 75.67 | 76.27 | 17,070,000 | +0.58(+0.77%) |
Jun 21, 2021 | 75.48 | 75.91 | 74.36 | 75.69 | 20,159,272 | +0.12(+0.16%) |
Jun 18, 2021 | 77.49 | 77.87 | 74.77 | 75.57 | 40,709,076 | -3.62(-4.58%) |
Jun 17, 2021 | 78.28 | 79.98 | 77.95 | 79.20 | 16,283,693 | +0.15(+0.19%) |
Jun 16, 2021 | 81.25 | 81.62 | 78.69 | 79.05 | 18,431,416 | -1.66(-2.06%) |
Jun 15, 2021 | 79.20 | 81.43 | 78.49 | 80.71 | 22,712,326 | +1.66(+2.10%) |
Jun 14, 2021 | 78.08 | 79.49 | 77.95 | 79.05 | 14,555,620 | +1.13(+1.45%) |
Jun 11, 2021 | 78.64 | 79.32 | 77.79 | 77.92 | 12,906,359 | +0.06(+0.08%) |
Jun 10, 2021 | 77.98 | 79.40 | 77.12 | 77.86 | 23,093,560 | +0.61(+0.79%) |
Jun 09, 2021 | 78.74 | 79.12 | 77.12 | 77.25 | 21,817,380 | -1.84(-2.32%) |
Jun 08, 2021 | 83.45 | 83.46 | 78.58 | 79.09 | 30,192,678 | -3.45(-4.18%) |
Jun 07, 2021 | 81.70 | 82.72 | 81.17 | 82.54 | 9,157,036 | +0.28(+0.33%) |
Jun 04, 2021 | 81.49 | 82.86 | 81.37 | 82.26 | 12,820,260 | +1.70(+2.11%) |
Jun 03, 2021 | 82.18 | 82.57 | 80.43 | 80.56 | 15,003,342 | -2.27(-2.74%) |
Jun 02, 2021 | 82.88 | 83.30 | 81.96 | 82.83 | 10,497,091 | +0.19(+0.23%) |
Jun 01, 2021 | 83.40 | 84.22 | 82.13 | 82.65 | 11,265,071 | +0.01(+0.01%) |
May 28, 2021 | 82.71 | 83.21 | 81.73 | 82.64 | 11,536,488 | +0.21(+0.25%) |
May 27, 2021 | 80.99 | 83.24 | 80.86 | 82.43 | 22,685,594 | +1.66(+2.05%) |
May 26, 2021 | 80.12 | 80.97 | 79.57 | 80.77 | 12,837,088 | +0.99(+1.24%) |
May 25, 2021 | 82.08 | 82.21 | 78.29 | 79.78 | 26,740,444 | -1.64(-2.01%) |
May 24, 2021 | 79.96 | 82.13 | 79.91 | 81.42 | 16,006,946 | +2.14(+2.70%) |
May 21, 2021 | 80.31 | 80.52 | 78.93 | 79.28 | 13,314,893 | -0.40(-0.51%) |
May 20, 2021 | 79.06 | 80.03 | 78.10 | 79.68 | 17,400,970 | +1.18(+1.50%) |
May 19, 2021 | 75.83 | 78.84 | 74.80 | 78.50 | 27,790,218 | +1.03(+1.33%) |
May 18, 2021 | 79.11 | 79.47 | 77.39 | 77.47 | 21,269,240 | -1.48(-1.88%) |
May 17, 2021 | 77.69 | 78.98 | 76.33 | 78.95 | 15,276,772 | +0.68(+0.87%) |
May 14, 2021 | 77.38 | 78.71 | 75.70 | 78.28 | 18,573,042 | +2.47(+3.25%) |
May 13, 2021 | 76.58 | 77.46 | 75.16 | 75.81 | 20,513,122 | +0.38(+0.51%) |
May 12, 2021 | 77.73 | 78.54 | 75.04 | 75.43 | 23,892,864 | -3.81(-4.81%) |
May 11, 2021 | 75.89 | 79.32 | 75.45 | 79.24 | 23,871,618 | -0.17(-0.21%) |
May 10, 2021 | 83.43 | 83.48 | 79.36 | 79.41 | 25,295,004 | -5.04(-5.97%) |
May 07, 2021 | 84.37 | 84.78 | 83.47 | 84.44 | 12,978,014 | +1.16(+1.39%) |
May 06, 2021 | 83.34 | 83.60 | 81.79 | 83.28 | 14,201,939 | -0.34(-0.41%) |
May 05, 2021 | 83.96 | 84.41 | 82.54 | 83.63 | 13,409,462 | +0.73(+0.88%) |
May 04, 2021 | 82.64 | 83.91 | 80.56 | 82.90 | 18,165,802 | -0.60(-0.72%) |