Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.93 | 71.30 | 70.42 | 71.18 | 8,738,542 | +0.27(+0.38%) |
Apr 29, 2021 | 70.80 | 71.42 | 70.40 | 70.91 | 6,053,496 | +0.12(+0.17%) |
Apr 28, 2021 | 70.94 | 71.12 | 70.37 | 70.79 | 6,013,421 | -0.17(-0.25%) |
Apr 27, 2021 | 71.56 | 71.77 | 70.78 | 70.97 | 6,393,527 | -0.60(-0.83%) |
Apr 26, 2021 | 71.99 | 72.19 | 71.20 | 71.56 | 8,085,212 | -0.28(-0.40%) |
Apr 23, 2021 | 71.80 | 72.20 | 71.47 | 71.85 | 6,572,256 | -0.07(-0.10%) |
Apr 22, 2021 | 71.81 | 72.82 | 71.65 | 71.92 | 8,996,600 | +0.32(+0.45%) |
Apr 21, 2021 | 74.27 | 74.55 | 71.34 | 71.60 | 9,324,950 | -2.35(-3.18%) |
Apr 20, 2021 | 73.15 | 74.35 | 73.12 | 73.95 | 7,831,425 | +0.68(+0.93%) |
Apr 19, 2021 | 74.38 | 74.72 | 73.11 | 73.27 | 8,338,980 | -1.06(-1.42%) |
Apr 16, 2021 | 74.13 | 74.75 | 73.69 | 74.33 | 16,469,679 | +0.70(+0.95%) |
Apr 15, 2021 | 72.74 | 73.71 | 72.56 | 73.63 | 5,458,439 | +0.96(+1.33%) |
Apr 14, 2021 | 72.12 | 72.76 | 71.98 | 72.67 | 4,876,658 | +0.08(+0.11%) |
Apr 13, 2021 | 70.97 | 72.73 | 70.94 | 72.58 | 6,880,810 | +1.29(+1.80%) |
Apr 12, 2021 | 71.43 | 71.89 | 70.90 | 71.30 | 6,591,235 | -0.28(-0.38%) |
Apr 09, 2021 | 71.54 | 71.79 | 71.28 | 71.57 | 5,411,850 | +0.17(+0.23%) |
Apr 08, 2021 | 71.35 | 72.00 | 71.11 | 71.41 | 8,117,788 | +0.32(+0.45%) |
Apr 07, 2021 | 71.27 | 71.68 | 70.51 | 71.09 | 7,362,666 | -0.14(-0.19%) |
Apr 06, 2021 | 70.31 | 71.40 | 69.74 | 71.22 | 7,154,988 | +0.72(+1.02%) |
Apr 05, 2021 | 70.29 | 71.15 | 70.29 | 70.51 | 7,980,482 | +0.93(+1.33%) |
Apr 01, 2021 | 69.33 | 70.14 | 69.22 | 69.58 | 7,131,550 | +0.15(+0.21%) |
Mar 31, 2021 | 68.45 | 69.74 | 68.35 | 69.43 | 10,269,281 | +1.28(+1.87%) |
Mar 30, 2021 | 68.06 | 68.47 | 67.72 | 68.16 | 6,494,582 | -0.53(-0.78%) |
Mar 29, 2021 | 68.06 | 69.06 | 67.67 | 68.69 | 9,413,153 | +0.68(+1.00%) |
Mar 26, 2021 | 67.13 | 68.07 | 66.71 | 68.01 | 11,005,014 | +0.56(+0.83%) |
Mar 25, 2021 | 67.14 | 67.71 | 66.55 | 67.45 | 7,430,783 | +0.57(+0.85%) |
Mar 24, 2021 | 67.43 | 67.64 | 66.48 | 66.88 | 15,830,833 | -1.09(-1.61%) |
Mar 23, 2021 | 65.73 | 68.22 | 65.72 | 67.97 | 11,677,342 | +2.14(+3.25%) |
Mar 22, 2021 | 64.98 | 66.51 | 64.98 | 65.83 | 10,952,524 | +0.78(+1.20%) |
Mar 19, 2021 | 65.36 | 66.70 | 64.34 | 65.05 | 24,835,794 | -0.27(-0.41%) |
Mar 18, 2021 | 67.04 | 67.05 | 64.53 | 65.32 | 15,461,878 | -1.68(-2.51%) |
Mar 17, 2021 | 68.87 | 69.05 | 66.86 | 67.00 | 11,262,297 | -2.22(-3.21%) |
Mar 16, 2021 | 69.03 | 70.10 | 68.99 | 69.22 | 7,091,589 | -0.13(-0.19%) |
Mar 15, 2021 | 69.32 | 69.98 | 68.91 | 69.35 | 7,764,137 | -0.14(-0.20%) |
Mar 12, 2021 | 69.04 | 69.80 | 67.99 | 69.49 | 6,656,977 | +0.74(+1.08%) |
Mar 11, 2021 | 68.84 | 69.37 | 68.38 | 68.74 | 7,189,874 | +0.37(+0.54%) |
Mar 10, 2021 | 67.98 | 68.63 | 66.75 | 68.38 | 8,980,560 | +0.40(+0.59%) |
Mar 09, 2021 | 66.49 | 68.61 | 66.41 | 67.97 | 10,196,086 | +2.90(+4.46%) |
Mar 08, 2021 | 65.20 | 66.52 | 64.79 | 65.07 | 13,588,714 | +0.15(+0.23%) |
Mar 05, 2021 | 65.76 | 66.12 | 62.75 | 64.92 | 16,889,804 | -0.54(-0.83%) |
Mar 04, 2021 | 66.38 | 67.09 | 64.73 | 65.47 | 13,061,079 | -1.13(-1.70%) |
Mar 03, 2021 | 69.59 | 69.73 | 66.20 | 66.60 | 12,790,561 | -2.77(-4.00%) |
Mar 02, 2021 | 70.37 | 70.57 | 69.29 | 69.37 | 9,515,462 | -0.34(-0.49%) |
Mar 01, 2021 | 68.54 | 70.63 | 68.29 | 69.71 | 13,281,662 | +2.23(+3.31%) |
Feb 26, 2021 | 68.21 | 69.38 | 67.47 | 67.48 | 13,702,716 | -0.53(-0.78%) |
Feb 25, 2021 | 67.36 | 68.27 | 66.77 | 68.01 | 12,787,409 | +0.63(+0.93%) |
Feb 24, 2021 | 68.36 | 68.43 | 66.99 | 67.38 | 13,463,702 | -0.87(-1.27%) |
Feb 23, 2021 | 68.51 | 68.51 | 66.97 | 68.25 | 13,921,834 | -0.36(-0.52%) |
Feb 22, 2021 | 71.07 | 71.20 | 68.10 | 68.60 | 14,436,050 | -2.74(-3.84%) |
Feb 19, 2021 | 73.48 | 73.61 | 71.21 | 71.34 | 10,575,625 | -2.40(-3.26%) |
Feb 18, 2021 | 73.84 | 74.26 | 73.03 | 73.75 | 5,888,252 | +0.05(+0.06%) |
Feb 17, 2021 | 73.84 | 74.02 | 72.73 | 73.70 | 9,487,376 | -0.47(-0.63%) |
Feb 16, 2021 | 76.09 | 76.34 | 73.98 | 74.17 | 9,097,635 | -1.77(-2.33%) |
Feb 12, 2021 | 76.76 | 76.89 | 75.47 | 75.94 | 6,335,041 | -0.75(-0.98%) |
Feb 11, 2021 | 76.73 | 77.47 | 76.38 | 76.69 | 4,834,471 | +0.04(+0.05%) |
Feb 10, 2021 | 77.60 | 77.64 | 76.23 | 76.65 | 6,787,866 | +0.07(+0.10%) |
Feb 09, 2021 | 76.33 | 77.07 | 75.82 | 76.58 | 5,482,166 | +0.39(+0.52%) |
Feb 08, 2021 | 76.73 | 77.40 | 75.94 | 76.19 | 7,433,166 | -0.18(-0.24%) |
Feb 05, 2021 | 76.17 | 77.23 | 75.82 | 76.37 | 6,289,721 | +0.55(+0.72%) |
Feb 04, 2021 | 75.84 | 76.32 | 75.43 | 75.82 | 7,003,245 | -0.05(-0.06%) |
Feb 03, 2021 | 76.23 | 76.62 | 75.73 | 75.87 | 6,535,489 | +0.11(+0.14%) |
Feb 02, 2021 | 75.01 | 77.16 | 74.95 | 75.76 | 7,272,982 | +1.12(+1.51%) |