Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.95 | 71.31 | 70.44 | 71.19 | 8,736,575 | +0.27(+0.38%) |
Apr 29, 2021 | 70.82 | 71.43 | 70.41 | 70.93 | 6,052,133 | +0.12(+0.17%) |
Apr 28, 2021 | 70.95 | 71.14 | 70.39 | 70.81 | 6,012,067 | -0.17(-0.25%) |
Apr 27, 2021 | 71.58 | 71.78 | 70.80 | 70.98 | 6,392,088 | -0.60(-0.83%) |
Apr 26, 2021 | 72.00 | 72.20 | 71.22 | 71.58 | 8,083,392 | -0.28(-0.40%) |
Apr 23, 2021 | 71.82 | 72.22 | 71.48 | 71.86 | 6,570,776 | -0.07(-0.10%) |
Apr 22, 2021 | 71.83 | 72.84 | 71.66 | 71.94 | 8,994,574 | +0.32(+0.45%) |
Apr 21, 2021 | 74.29 | 74.56 | 71.36 | 71.62 | 9,322,851 | -2.35(-3.18%) |
Apr 20, 2021 | 73.17 | 74.36 | 73.14 | 73.97 | 7,829,662 | +0.68(+0.93%) |
Apr 19, 2021 | 74.40 | 74.74 | 73.13 | 73.29 | 8,337,102 | -1.06(-1.42%) |
Apr 16, 2021 | 74.15 | 74.77 | 73.71 | 74.34 | 16,465,972 | +0.70(+0.95%) |
Apr 15, 2021 | 72.75 | 73.73 | 72.58 | 73.65 | 5,457,211 | +0.96(+1.33%) |
Apr 14, 2021 | 72.14 | 72.77 | 71.99 | 72.68 | 4,875,560 | +0.08(+0.11%) |
Apr 13, 2021 | 70.98 | 72.75 | 70.95 | 72.60 | 6,879,261 | +1.29(+1.80%) |
Apr 12, 2021 | 71.44 | 71.91 | 70.92 | 71.31 | 6,589,751 | -0.28(-0.38%) |
Apr 09, 2021 | 71.55 | 71.81 | 71.29 | 71.59 | 5,410,632 | +0.17(+0.23%) |
Apr 08, 2021 | 71.37 | 72.02 | 71.13 | 71.42 | 8,115,961 | +0.32(+0.45%) |
Apr 07, 2021 | 71.29 | 71.70 | 70.52 | 71.10 | 7,361,009 | -0.14(-0.19%) |
Apr 06, 2021 | 70.33 | 71.41 | 69.76 | 71.24 | 7,153,377 | +0.72(+1.02%) |
Apr 05, 2021 | 70.30 | 71.17 | 70.30 | 70.52 | 7,978,686 | +0.93(+1.33%) |
Apr 01, 2021 | 69.35 | 70.16 | 69.24 | 69.60 | 7,129,945 | +0.15(+0.21%) |
Mar 31, 2021 | 68.47 | 69.75 | 68.36 | 69.45 | 10,266,969 | +1.28(+1.87%) |
Mar 30, 2021 | 68.07 | 68.48 | 67.73 | 68.17 | 6,493,120 | -0.53(-0.78%) |
Mar 29, 2021 | 68.07 | 69.07 | 67.68 | 68.70 | 9,411,034 | +0.68(+1.00%) |
Mar 26, 2021 | 67.14 | 68.09 | 66.72 | 68.02 | 11,002,536 | +0.56(+0.83%) |
Mar 25, 2021 | 67.15 | 67.72 | 66.56 | 67.46 | 7,429,110 | +0.57(+0.85%) |
Mar 24, 2021 | 67.45 | 67.66 | 66.50 | 66.89 | 15,827,269 | -1.09(-1.61%) |
Mar 23, 2021 | 65.75 | 68.24 | 65.74 | 67.99 | 11,674,714 | +2.14(+3.25%) |
Mar 22, 2021 | 64.99 | 66.53 | 64.99 | 65.85 | 10,950,059 | +0.78(+1.20%) |
Mar 19, 2021 | 65.38 | 66.71 | 64.35 | 65.07 | 24,830,204 | -0.27(-0.41%) |
Mar 18, 2021 | 67.05 | 67.06 | 64.54 | 65.33 | 15,458,398 | -1.68(-2.51%) |
Mar 17, 2021 | 68.89 | 69.06 | 66.88 | 67.01 | 11,259,762 | -2.22(-3.21%) |
Mar 16, 2021 | 69.04 | 70.12 | 69.01 | 69.24 | 7,089,993 | -0.13(-0.19%) |
Mar 15, 2021 | 69.34 | 70.00 | 68.92 | 69.37 | 7,762,389 | -0.14(-0.20%) |
Mar 12, 2021 | 69.05 | 69.82 | 68.01 | 69.50 | 6,655,479 | +0.74(+1.08%) |
Mar 11, 2021 | 68.85 | 69.38 | 68.39 | 68.76 | 7,188,256 | +0.37(+0.54%) |
Mar 10, 2021 | 68.00 | 68.65 | 66.77 | 68.39 | 8,978,539 | +0.40(+0.59%) |
Mar 09, 2021 | 66.51 | 68.62 | 66.43 | 67.99 | 10,193,791 | +2.90(+4.46%) |
Mar 08, 2021 | 65.21 | 66.54 | 64.80 | 65.09 | 13,585,655 | +0.15(+0.23%) |
Mar 05, 2021 | 65.77 | 66.13 | 62.76 | 64.94 | 16,886,002 | -0.54(-0.83%) |
Mar 04, 2021 | 66.40 | 67.11 | 64.75 | 65.48 | 13,058,139 | -1.13(-1.70%) |
Mar 03, 2021 | 69.60 | 69.74 | 66.22 | 66.61 | 12,787,681 | -2.77(-4.00%) |
Mar 02, 2021 | 70.39 | 70.59 | 69.30 | 69.38 | 9,513,320 | -0.34(-0.49%) |
Mar 01, 2021 | 68.56 | 70.64 | 68.31 | 69.72 | 13,278,672 | +2.23(+3.31%) |
Feb 26, 2021 | 68.23 | 69.40 | 67.48 | 67.49 | 13,699,632 | -0.53(-0.78%) |
Feb 25, 2021 | 67.37 | 68.28 | 66.78 | 68.02 | 12,784,531 | +0.63(+0.93%) |
Feb 24, 2021 | 68.37 | 68.45 | 67.00 | 67.40 | 13,460,668 | -0.87(-1.27%) |
Feb 23, 2021 | 68.53 | 68.53 | 66.98 | 68.26 | 13,918,698 | -0.36(-0.52%) |
Feb 22, 2021 | 71.09 | 71.21 | 68.12 | 68.62 | 14,432,797 | -2.74(-3.84%) |
Feb 19, 2021 | 73.50 | 73.63 | 71.22 | 71.36 | 10,573,242 | -2.40(-3.26%) |
Feb 18, 2021 | 73.86 | 74.28 | 73.04 | 73.76 | 5,886,925 | +0.05(+0.06%) |
Feb 17, 2021 | 73.86 | 74.04 | 72.75 | 73.72 | 9,485,238 | -0.47(-0.63%) |
Feb 16, 2021 | 76.10 | 76.36 | 74.00 | 74.18 | 9,095,586 | -1.77(-2.33%) |
Feb 12, 2021 | 76.78 | 76.91 | 75.49 | 75.96 | 6,333,614 | -0.75(-0.98%) |
Feb 11, 2021 | 76.75 | 77.48 | 76.40 | 76.71 | 4,833,382 | +0.04(+0.05%) |
Feb 10, 2021 | 77.62 | 77.66 | 76.25 | 76.67 | 6,786,336 | +0.07(+0.10%) |
Feb 09, 2021 | 76.35 | 77.09 | 75.84 | 76.60 | 5,480,931 | +0.39(+0.52%) |
Feb 08, 2021 | 76.75 | 77.42 | 75.96 | 76.20 | 7,431,491 | -0.18(-0.24%) |
Feb 05, 2021 | 76.19 | 77.25 | 75.84 | 76.39 | 6,288,304 | +0.55(+0.72%) |
Feb 04, 2021 | 75.86 | 76.34 | 75.45 | 75.84 | 7,001,667 | -0.05(-0.06%) |
Feb 03, 2021 | 76.25 | 76.64 | 75.75 | 75.88 | 6,534,016 | +0.11(+0.14%) |
Feb 02, 2021 | 75.02 | 77.18 | 74.97 | 75.77 | 7,271,343 | +1.12(+1.51%) |