Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.53 | 81.54 | 81.52 | 81.53 | 2,175,414 | +0.00(+0.00%) |
May 27, 2021 | 81.52 | 81.53 | 81.51 | 81.53 | 1,331,728 | +0.00(+0.00%) |
May 26, 2021 | 81.53 | 81.53 | 81.52 | 81.53 | 1,916,995 | +0.02(+0.02%) |
May 25, 2021 | 81.50 | 81.52 | 81.50 | 81.51 | 2,545,044 | +0.00(+0.00%) |
May 24, 2021 | 81.50 | 81.51 | 81.49 | 81.51 | 2,716,246 | +0.02(+0.02%) |
May 21, 2021 | 81.50 | 81.51 | 81.49 | 81.49 | 1,929,391 | -0.02(-0.02%) |
May 20, 2021 | 81.49 | 81.51 | 81.48 | 81.51 | 4,246,563 | +0.04(+0.05%) |
May 19, 2021 | 81.50 | 81.51 | 81.47 | 81.47 | 5,519,497 | -0.03(-0.03%) |
May 18, 2021 | 81.50 | 81.50 | 81.49 | 81.50 | 3,620,037 | +0.01(+0.01%) |
May 17, 2021 | 81.48 | 81.50 | 81.48 | 81.49 | 4,087,747 | +0.00(+0.00%) |
May 14, 2021 | 81.49 | 81.50 | 81.49 | 81.49 | 4,061,731 | +0.00(+0.00%) |
May 13, 2021 | 81.48 | 81.49 | 81.47 | 81.49 | 5,817,936 | +0.02(+0.02%) |
May 12, 2021 | 81.46 | 81.47 | 81.46 | 81.47 | 4,354,649 | -0.01(-0.01%) |
May 11, 2021 | 81.49 | 81.50 | 81.48 | 81.48 | 2,784,417 | -0.01(-0.01%) |
May 10, 2021 | 81.50 | 81.51 | 81.49 | 81.49 | 2,634,804 | -0.03(-0.03%) |
May 07, 2021 | 81.52 | 81.53 | 81.51 | 81.52 | 2,064,929 | +0.03(+0.03%) |
May 06, 2021 | 81.50 | 81.50 | 81.48 | 81.49 | 2,097,765 | +0.00(+0.00%) |
May 05, 2021 | 81.47 | 81.49 | 81.47 | 81.49 | 1,378,404 | +0.02(+0.02%) |
May 04, 2021 | 81.47 | 81.49 | 81.47 | 81.47 | 2,088,769 | +0.00(+0.00%) |
May 03, 2021 | 81.47 | 81.48 | 81.47 | 81.47 | 3,081,328 | -0.01(-0.01%) |
Apr 30, 2021 | 81.46 | 81.48 | 81.46 | 81.48 | 2,506,905 | +0.01(+0.01%) |
Apr 29, 2021 | 81.45 | 81.47 | 81.44 | 81.47 | 1,644,309 | +0.02(+0.02%) |
Apr 28, 2021 | 81.44 | 81.46 | 81.43 | 81.45 | 2,152,387 | +0.02(+0.02%) |
Apr 27, 2021 | 81.45 | 81.45 | 81.43 | 81.43 | 1,559,765 | -0.01(-0.01%) |
Apr 26, 2021 | 81.45 | 81.46 | 81.44 | 81.44 | 1,340,377 | -0.02(-0.02%) |
Apr 23, 2021 | 81.49 | 81.49 | 81.46 | 81.46 | 1,625,491 | -0.02(-0.02%) |
Apr 22, 2021 | 81.47 | 81.48 | 81.46 | 81.48 | 4,631,025 | -0.01(-0.01%) |
Apr 21, 2021 | 81.49 | 81.49 | 81.47 | 81.49 | 2,182,362 | +0.02(+0.02%) |
Apr 20, 2021 | 81.46 | 81.48 | 81.45 | 81.47 | 2,131,194 | +0.02(+0.02%) |
Apr 19, 2021 | 81.44 | 81.46 | 81.44 | 81.45 | 2,185,441 | -0.01(-0.01%) |
Apr 16, 2021 | 81.44 | 81.46 | 81.44 | 81.46 | 1,773,522 | -0.01(-0.01%) |
Apr 15, 2021 | 81.45 | 81.47 | 81.45 | 81.47 | 1,951,960 | +0.02(+0.02%) |
Apr 14, 2021 | 81.44 | 81.45 | 81.44 | 81.45 | 1,497,251 | +0.00(+0.00%) |
Apr 13, 2021 | 81.43 | 81.45 | 81.43 | 81.45 | 1,309,936 | +0.03(+0.03%) |
Apr 12, 2021 | 81.43 | 81.44 | 81.42 | 81.43 | 1,786,482 | -0.02(-0.02%) |
Apr 09, 2021 | 81.43 | 81.46 | 81.43 | 81.44 | 2,643,183 | -0.03(-0.03%) |
Apr 08, 2021 | 81.46 | 81.47 | 81.45 | 81.47 | 2,234,072 | +0.03(+0.03%) |
Apr 07, 2021 | 81.45 | 81.46 | 81.44 | 81.44 | 3,715,755 | +0.01(+0.01%) |
Apr 06, 2021 | 81.43 | 81.44 | 81.43 | 81.43 | 2,644,083 | +0.02(+0.02%) |
Apr 05, 2021 | 81.40 | 81.43 | 81.39 | 81.42 | 3,301,796 | -0.02(-0.02%) |
Apr 01, 2021 | 81.43 | 81.45 | 81.43 | 81.43 | 3,827,120 | -0.00(-0.00%) |
Mar 31, 2021 | 81.45 | 81.45 | 81.44 | 81.44 | 4,745,906 | -0.03(-0.03%) |
Mar 30, 2021 | 81.44 | 81.46 | 81.44 | 81.46 | 2,344,701 | +0.00(+0.00%) |
Mar 29, 2021 | 81.47 | 81.48 | 81.45 | 81.46 | 2,310,977 | -0.02(-0.02%) |
Mar 26, 2021 | 81.47 | 81.49 | 81.47 | 81.48 | 3,249,909 | +0.00(+0.00%) |
Mar 25, 2021 | 81.48 | 81.49 | 81.46 | 81.48 | 2,935,472 | +0.01(+0.01%) |
Mar 24, 2021 | 81.47 | 81.48 | 81.46 | 81.47 | 2,460,104 | +0.02(+0.02%) |
Mar 23, 2021 | 81.46 | 81.46 | 81.45 | 81.45 | 3,432,923 | +0.01(+0.01%) |
Mar 22, 2021 | 81.45 | 81.45 | 81.44 | 81.44 | 2,243,742 | -0.01(-0.01%) |
Mar 19, 2021 | 81.44 | 81.47 | 81.43 | 81.45 | 3,469,888 | +0.00(+0.00%) |
Mar 18, 2021 | 81.44 | 81.45 | 81.42 | 81.45 | 4,969,431 | -0.01(-0.01%) |
Mar 17, 2021 | 81.44 | 81.49 | 81.43 | 81.46 | 3,615,102 | +0.02(+0.02%) |
Mar 16, 2021 | 81.44 | 81.44 | 81.43 | 81.44 | 1,963,215 | +0.00(+0.00%) |
Mar 15, 2021 | 81.43 | 81.44 | 81.43 | 81.44 | 2,408,146 | +0.01(+0.01%) |
Mar 12, 2021 | 81.43 | 81.44 | 81.42 | 81.44 | 1,932,576 | -0.01(-0.01%) |
Mar 11, 2021 | 81.45 | 81.45 | 81.44 | 81.44 | 3,790,030 | +0.00(+0.00%) |
Mar 10, 2021 | 81.41 | 81.44 | 81.41 | 81.44 | 3,029,049 | +0.03(+0.03%) |
Mar 09, 2021 | 81.42 | 81.42 | 81.40 | 81.42 | 3,447,959 | +0.00(+0.00%) |
Mar 08, 2021 | 81.44 | 81.44 | 81.41 | 81.42 | 2,891,126 | -0.03(-0.03%) |
Mar 05, 2021 | 81.43 | 81.44 | 81.42 | 81.44 | 4,674,425 | +0.00(+0.00%) |
Mar 04, 2021 | 81.45 | 81.46 | 81.44 | 81.44 | 2,715,193 | +0.00(+0.00%) |
Mar 03, 2021 | 81.47 | 81.47 | 81.44 | 81.44 | 2,548,315 | -0.05(-0.06%) |
Mar 02, 2021 | 81.47 | 81.49 | 81.47 | 81.49 | 5,844,405 | +0.02(+0.02%) |