Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.53 | 81.54 | 81.52 | 81.53 | 2,175,439 | +0.00(+0.00%) |
May 27, 2021 | 81.52 | 81.53 | 81.51 | 81.53 | 1,331,743 | +0.00(+0.00%) |
May 26, 2021 | 81.53 | 81.53 | 81.52 | 81.53 | 1,917,018 | +0.02(+0.02%) |
May 25, 2021 | 81.50 | 81.52 | 81.50 | 81.51 | 2,545,074 | +0.00(+0.00%) |
May 24, 2021 | 81.50 | 81.51 | 81.49 | 81.51 | 2,716,278 | +0.02(+0.02%) |
May 21, 2021 | 81.50 | 81.51 | 81.49 | 81.49 | 1,929,413 | -0.02(-0.02%) |
May 20, 2021 | 81.49 | 81.51 | 81.48 | 81.51 | 4,246,613 | +0.04(+0.05%) |
May 19, 2021 | 81.50 | 81.51 | 81.47 | 81.47 | 5,519,562 | -0.03(-0.03%) |
May 18, 2021 | 81.50 | 81.50 | 81.49 | 81.50 | 3,620,080 | +0.01(+0.01%) |
May 17, 2021 | 81.48 | 81.50 | 81.48 | 81.49 | 4,087,796 | +0.00(+0.00%) |
May 14, 2021 | 81.49 | 81.50 | 81.49 | 81.49 | 4,061,779 | +0.00(+0.00%) |
May 13, 2021 | 81.48 | 81.49 | 81.47 | 81.49 | 5,818,005 | +0.02(+0.02%) |
May 12, 2021 | 81.45 | 81.47 | 81.45 | 81.47 | 4,354,700 | -0.01(-0.01%) |
May 11, 2021 | 81.49 | 81.50 | 81.48 | 81.48 | 2,784,450 | -0.01(-0.01%) |
May 10, 2021 | 81.50 | 81.51 | 81.49 | 81.49 | 2,634,835 | -0.03(-0.03%) |
May 07, 2021 | 81.52 | 81.53 | 81.51 | 81.52 | 2,064,953 | +0.03(+0.03%) |
May 06, 2021 | 81.50 | 81.50 | 81.48 | 81.49 | 2,097,790 | +0.00(+0.00%) |
May 05, 2021 | 81.47 | 81.49 | 81.47 | 81.49 | 1,378,420 | +0.02(+0.02%) |
May 04, 2021 | 81.47 | 81.49 | 81.47 | 81.47 | 2,088,794 | +0.00(+0.00%) |
May 03, 2021 | 81.46 | 81.48 | 81.46 | 81.47 | 3,081,364 | -0.01(-0.01%) |
Apr 30, 2021 | 81.46 | 81.48 | 81.46 | 81.48 | 2,506,935 | +0.01(+0.01%) |
Apr 29, 2021 | 81.45 | 81.47 | 81.44 | 81.47 | 1,644,329 | +0.02(+0.02%) |
Apr 28, 2021 | 81.44 | 81.46 | 81.43 | 81.45 | 2,152,412 | +0.02(+0.02%) |
Apr 27, 2021 | 81.45 | 81.45 | 81.43 | 81.43 | 1,559,783 | -0.01(-0.01%) |
Apr 26, 2021 | 81.45 | 81.46 | 81.44 | 81.44 | 1,340,393 | -0.02(-0.02%) |
Apr 23, 2021 | 81.49 | 81.49 | 81.46 | 81.46 | 1,625,510 | -0.02(-0.02%) |
Apr 22, 2021 | 81.47 | 81.48 | 81.46 | 81.48 | 4,631,080 | -0.01(-0.01%) |
Apr 21, 2021 | 81.49 | 81.49 | 81.47 | 81.49 | 2,182,388 | +0.02(+0.02%) |
Apr 20, 2021 | 81.46 | 81.48 | 81.45 | 81.47 | 2,131,219 | +0.02(+0.02%) |
Apr 19, 2021 | 81.44 | 81.46 | 81.44 | 81.45 | 2,185,467 | -0.01(-0.01%) |
Apr 16, 2021 | 81.44 | 81.46 | 81.44 | 81.46 | 1,773,544 | -0.01(-0.01%) |
Apr 15, 2021 | 81.45 | 81.47 | 81.45 | 81.47 | 1,951,983 | +0.02(+0.02%) |
Apr 14, 2021 | 81.44 | 81.45 | 81.44 | 81.45 | 1,497,269 | +0.00(+0.00%) |
Apr 13, 2021 | 81.43 | 81.45 | 81.42 | 81.45 | 1,309,952 | +0.03(+0.03%) |
Apr 12, 2021 | 81.43 | 81.44 | 81.42 | 81.42 | 1,786,503 | -0.02(-0.02%) |
Apr 09, 2021 | 81.43 | 81.46 | 81.43 | 81.44 | 2,643,214 | -0.03(-0.03%) |
Apr 08, 2021 | 81.46 | 81.47 | 81.45 | 81.47 | 2,234,099 | +0.03(+0.03%) |
Apr 07, 2021 | 81.45 | 81.46 | 81.44 | 81.44 | 3,715,799 | +0.01(+0.01%) |
Apr 06, 2021 | 81.42 | 81.44 | 81.42 | 81.43 | 2,644,115 | +0.02(+0.02%) |
Apr 05, 2021 | 81.40 | 81.42 | 81.39 | 81.42 | 3,301,836 | -0.02(-0.02%) |
Apr 01, 2021 | 81.43 | 81.45 | 81.43 | 81.43 | 3,827,166 | -0.00(-0.00%) |
Mar 31, 2021 | 81.45 | 81.45 | 81.43 | 81.43 | 4,745,962 | -0.03(-0.03%) |
Mar 30, 2021 | 81.44 | 81.46 | 81.44 | 81.46 | 2,344,729 | +0.00(+0.00%) |
Mar 29, 2021 | 81.47 | 81.48 | 81.45 | 81.46 | 2,311,004 | -0.02(-0.02%) |
Mar 26, 2021 | 81.47 | 81.49 | 81.47 | 81.48 | 3,249,947 | +0.00(+0.00%) |
Mar 25, 2021 | 81.48 | 81.49 | 81.46 | 81.48 | 2,935,506 | +0.01(+0.01%) |
Mar 24, 2021 | 81.47 | 81.48 | 81.46 | 81.47 | 2,460,133 | +0.02(+0.02%) |
Mar 23, 2021 | 81.46 | 81.46 | 81.45 | 81.45 | 3,432,963 | +0.01(+0.01%) |
Mar 22, 2021 | 81.45 | 81.45 | 81.44 | 81.44 | 2,243,768 | -0.01(-0.01%) |
Mar 19, 2021 | 81.44 | 81.47 | 81.43 | 81.45 | 3,469,929 | +0.00(+0.00%) |
Mar 18, 2021 | 81.43 | 81.45 | 81.42 | 81.45 | 4,969,490 | -0.01(-0.01%) |
Mar 17, 2021 | 81.43 | 81.49 | 81.43 | 81.46 | 3,615,144 | +0.02(+0.02%) |
Mar 16, 2021 | 81.43 | 81.44 | 81.43 | 81.44 | 1,963,238 | +0.00(+0.00%) |
Mar 15, 2021 | 81.43 | 81.44 | 81.43 | 81.44 | 2,408,174 | +0.01(+0.01%) |
Mar 12, 2021 | 81.43 | 81.43 | 81.42 | 81.43 | 1,932,598 | -0.01(-0.01%) |
Mar 11, 2021 | 81.45 | 81.45 | 81.43 | 81.44 | 3,790,075 | +0.00(+0.00%) |
Mar 10, 2021 | 81.41 | 81.44 | 81.41 | 81.44 | 3,029,084 | +0.03(+0.03%) |
Mar 09, 2021 | 81.42 | 81.42 | 81.40 | 81.42 | 3,447,999 | +0.00(+0.00%) |
Mar 08, 2021 | 81.43 | 81.43 | 81.41 | 81.42 | 2,891,159 | -0.03(-0.03%) |
Mar 05, 2021 | 81.43 | 81.44 | 81.42 | 81.44 | 4,674,480 | +0.00(+0.00%) |
Mar 04, 2021 | 81.45 | 81.46 | 81.43 | 81.44 | 2,715,225 | +0.00(+0.00%) |
Mar 03, 2021 | 81.47 | 81.47 | 81.43 | 81.44 | 2,548,345 | -0.05(-0.06%) |
Mar 02, 2021 | 81.47 | 81.49 | 81.47 | 81.49 | 5,844,474 | +0.02(+0.02%) |