Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.79 | 82.20 | 80.30 | 80.54 | 21,991,490 | -1.78(-2.16%) |
Jan 28, 2021 | 81.90 | 83.30 | 81.82 | 82.32 | 18,868,254 | +1.21(+1.49%) |
Jan 27, 2021 | 81.65 | 81.85 | 80.49 | 81.11 | 24,354,424 | -1.64(-1.99%) |
Jan 26, 2021 | 84.25 | 84.38 | 82.71 | 82.76 | 11,023,524 | -0.77(-0.92%) |
Jan 25, 2021 | 83.71 | 83.94 | 82.70 | 83.53 | 19,206,680 | -0.57(-0.68%) |
Jan 22, 2021 | 83.98 | 84.45 | 83.39 | 84.10 | 10,239,225 | -0.44(-0.52%) |
Jan 21, 2021 | 85.01 | 85.21 | 84.40 | 84.53 | 10,105,334 | -0.67(-0.78%) |
Jan 20, 2021 | 85.12 | 85.40 | 84.64 | 85.20 | 8,813,731 | +0.52(+0.62%) |
Jan 19, 2021 | 85.12 | 85.41 | 84.65 | 84.68 | 9,402,478 | +0.28(+0.33%) |
Jan 15, 2021 | 84.94 | 85.14 | 83.69 | 84.40 | 13,602,938 | -1.11(-1.30%) |
Jan 14, 2021 | 85.66 | 86.13 | 85.36 | 85.51 | 11,226,630 | +0.29(+0.35%) |
Jan 13, 2021 | 85.82 | 85.94 | 85.09 | 85.22 | 9,709,400 | -0.74(-0.86%) |
Jan 12, 2021 | 85.09 | 86.17 | 84.61 | 85.96 | 10,954,114 | +0.85(+0.99%) |
Jan 11, 2021 | 84.25 | 85.36 | 84.18 | 85.11 | 12,536,113 | -0.03(-0.03%) |
Jan 08, 2021 | 85.54 | 85.78 | 84.29 | 85.14 | 11,622,810 | -0.21(-0.24%) |
Jan 07, 2021 | 85.36 | 85.68 | 84.66 | 85.35 | 10,645,677 | +0.47(+0.55%) |
Jan 06, 2021 | 83.44 | 85.58 | 83.18 | 84.89 | 20,522,056 | +1.98(+2.38%) |
Jan 05, 2021 | 81.95 | 83.22 | 81.94 | 82.91 | 16,843,916 | +0.81(+0.98%) |
Jan 04, 2021 | 84.24 | 84.32 | 81.64 | 82.10 | 17,050,856 | -2.03(-2.42%) |
Dec 31, 2020 | 84.13 | 84.13 | 84.13 | 5,282,686 | +0.39(+0.47%) | |
Dec 30, 2020 | 83.36 | 83.97 | 83.31 | 83.75 | 5,282,686 | +0.53(+0.64%) |
Dec 29, 2020 | 84.14 | 84.26 | 82.65 | 83.21 | 7,082,629 | -0.50(-0.60%) |
Dec 28, 2020 | 84.16 | 84.44 | 83.62 | 83.72 | 5,104,442 | +0.10(+0.13%) |
Dec 24, 2020 | 83.73 | 83.75 | 83.14 | 83.61 | 2,491,526 | +0.01(+0.01%) |
Dec 23, 2020 | 83.59 | 84.05 | 83.49 | 83.60 | 9,402,500 | +0.44(+0.53%) |
Dec 22, 2020 | 83.52 | 83.60 | 82.55 | 83.17 | 12,052,051 | -0.39(-0.47%) |
Dec 21, 2020 | 82.39 | 83.94 | 82.08 | 83.56 | 9,547,138 | -0.51(-0.60%) |
Dec 18, 2020 | 84.18 | 84.27 | 83.40 | 84.06 | 9,130,895 | +0.01(+0.01%) |
Dec 17, 2020 | 84.03 | 84.16 | 83.57 | 84.05 | 9,604,968 | +0.51(+0.61%) |
Dec 16, 2020 | 84.14 | 84.19 | 83.36 | 83.54 | 7,191,763 | -0.52(-0.62%) |
Dec 15, 2020 | 83.51 | 84.39 | 83.01 | 84.06 | 7,769,046 | +1.15(+1.39%) |
Dec 14, 2020 | 84.81 | 84.87 | 82.89 | 82.91 | 7,230,603 | -1.09(-1.30%) |
Dec 11, 2020 | 83.28 | 84.18 | 83.27 | 84.00 | 6,951,291 | +0.20(+0.24%) |
Dec 10, 2020 | 84.02 | 84.42 | 83.43 | 83.80 | 12,285,770 | -0.80(-0.95%) |
Dec 09, 2020 | 84.71 | 84.91 | 84.00 | 84.60 | 12,731,698 | +0.19(+0.22%) |
Dec 08, 2020 | 83.74 | 84.56 | 83.71 | 84.41 | 5,324,471 | +0.41(+0.48%) |
Dec 07, 2020 | 84.37 | 84.46 | 83.76 | 84.01 | 8,030,735 | -0.41(-0.48%) |
Dec 04, 2020 | 83.69 | 84.57 | 83.67 | 84.41 | 12,421,965 | +0.99(+1.19%) |
Dec 03, 2020 | 83.32 | 84.18 | 83.26 | 83.42 | 12,340,970 | +0.22(+0.26%) |
Dec 02, 2020 | 82.78 | 83.41 | 82.68 | 83.20 | 13,970,510 | +0.11(+0.14%) |
Dec 01, 2020 | 84.22 | 84.62 | 83.05 | 83.09 | 15,345,601 | -0.21(-0.25%) |
Nov 30, 2020 | 83.85 | 83.95 | 82.82 | 83.30 | 10,967,809 | -0.75(-0.89%) |
Nov 27, 2020 | 84.41 | 84.68 | 83.79 | 84.04 | 5,308,451 | -0.14(-0.17%) |
Nov 25, 2020 | 84.76 | 84.78 | 83.77 | 84.19 | 9,916,013 | -0.64(-0.76%) |
Nov 24, 2020 | 84.65 | 85.30 | 84.23 | 84.83 | 14,771,332 | +1.46(+1.75%) |
Nov 23, 2020 | 82.70 | 83.53 | 82.70 | 83.37 | 12,043,621 | +1.37(+1.67%) |
Nov 20, 2020 | 82.55 | 82.88 | 81.81 | 82.00 | 7,703,436 | -0.75(-0.90%) |
Nov 19, 2020 | 82.33 | 82.82 | 81.79 | 82.75 | 8,930,800 | +0.21(+0.25%) |
Nov 18, 2020 | 83.56 | 83.91 | 82.48 | 82.54 | 12,557,264 | -0.37(-0.45%) |
Nov 17, 2020 | 82.50 | 83.18 | 81.68 | 82.91 | 11,655,449 | -0.22(-0.26%) |
Nov 16, 2020 | 82.95 | 83.26 | 81.78 | 83.13 | 15,180,488 | +1.98(+2.44%) |
Nov 13, 2020 | 80.06 | 81.24 | 80.00 | 81.15 | 9,810,542 | +1.76(+2.22%) |
Nov 12, 2020 | 79.49 | 80.25 | 78.84 | 79.39 | 11,388,849 | -0.92(-1.14%) |
Nov 11, 2020 | 81.50 | 81.51 | 79.90 | 80.31 | 11,711,119 | -0.68(-0.84%) |
Nov 10, 2020 | 79.85 | 81.31 | 79.61 | 80.99 | 20,059,276 | +1.40(+1.76%) |
Nov 09, 2020 | 82.20 | 83.15 | 79.53 | 79.59 | 26,836,898 | +2.62(+3.41%) |
Nov 06, 2020 | 76.75 | 77.31 | 76.42 | 76.97 | 10,664,988 | +0.08(+0.10%) |
Nov 05, 2020 | 76.14 | 77.39 | 76.10 | 76.89 | 12,849,677 | +1.77(+2.36%) |
Nov 04, 2020 | 75.28 | 76.82 | 74.63 | 75.12 | 24,549,922 | -0.79(-1.03%) |
Nov 03, 2020 | 74.73 | 76.33 | 74.56 | 75.91 | 17,285,588 | +2.18(+2.95%) |