Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.86 | 81.53 | 79.07 | 80.66 | 848,241 | +0.59(+0.74%) |
Jan 28, 2021 | 79.92 | 80.73 | 78.78 | 80.07 | 700,015 | +0.52(+0.65%) |
Jan 27, 2021 | 78.94 | 80.41 | 77.59 | 79.55 | 980,174 | -0.74(-0.92%) |
Jan 26, 2021 | 82.28 | 82.31 | 80.19 | 80.29 | 476,297 | -2.51(-3.04%) |
Jan 25, 2021 | 83.52 | 83.80 | 81.37 | 82.81 | 441,245 | -0.06(-0.07%) |
Jan 22, 2021 | 82.83 | 83.14 | 82.26 | 82.86 | 461,946 | -0.80(-0.95%) |
Jan 21, 2021 | 85.09 | 85.56 | 83.08 | 83.66 | 715,089 | -0.47(-0.56%) |
Jan 20, 2021 | 84.32 | 85.30 | 83.61 | 84.13 | 815,373 | +0.27(+0.32%) |
Jan 19, 2021 | 83.59 | 84.43 | 82.66 | 83.87 | 1,077,519 | +1.33(+1.61%) |
Jan 15, 2021 | 84.82 | 85.45 | 82.46 | 82.54 | 956,168 | -2.47(-2.91%) |
Jan 14, 2021 | 84.69 | 86.28 | 84.49 | 85.01 | 946,029 | +2.37(+2.86%) |
Jan 13, 2021 | 83.09 | 83.75 | 82.25 | 82.65 | 705,650 | -0.60(-0.72%) |
Jan 12, 2021 | 84.51 | 84.97 | 82.80 | 83.25 | 635,815 | -0.93(-1.11%) |
Jan 11, 2021 | 83.38 | 84.82 | 83.07 | 84.18 | 465,854 | -0.08(-0.09%) |
Jan 08, 2021 | 84.41 | 86.58 | 83.86 | 84.26 | 818,409 | +0.21(+0.25%) |
Jan 07, 2021 | 82.98 | 84.80 | 82.87 | 84.05 | 1,088,132 | +1.92(+2.34%) |
Jan 06, 2021 | 80.18 | 83.39 | 79.92 | 82.13 | 1,113,011 | +1.91(+2.38%) |
Jan 05, 2021 | 78.38 | 80.35 | 78.35 | 80.22 | 520,654 | +1.43(+1.82%) |
Jan 04, 2021 | 79.54 | 80.31 | 77.90 | 78.79 | 647,902 | -0.06(-0.08%) |
Dec 31, 2020 | 78.85 | 78.85 | 78.85 | 355,585 | -0.59(-0.75%) | |
Dec 30, 2020 | 79.65 | 80.28 | 79.30 | 79.45 | 355,585 | +0.32(+0.41%) |
Dec 29, 2020 | 81.25 | 81.62 | 78.93 | 79.12 | 430,490 | -1.82(-2.24%) |
Dec 28, 2020 | 80.45 | 81.42 | 80.05 | 80.94 | 508,051 | +1.65(+2.08%) |
Dec 24, 2020 | 80.62 | 80.73 | 78.20 | 79.29 | 325,205 | -1.17(-1.45%) |
Dec 23, 2020 | 79.06 | 80.83 | 78.83 | 80.46 | 989,802 | +1.38(+1.75%) |
Dec 22, 2020 | 80.95 | 81.03 | 78.73 | 79.07 | 1,175,254 | -0.29(-0.37%) |
Dec 21, 2020 | 77.21 | 79.66 | 76.81 | 79.37 | 1,814,267 | +1.72(+2.21%) |
Dec 18, 2020 | 79.26 | 79.47 | 77.16 | 77.65 | 1,985,951 | -0.72(-0.91%) |
Dec 17, 2020 | 78.20 | 79.11 | 77.64 | 78.37 | 587,446 | +1.10(+1.42%) |
Dec 16, 2020 | 76.74 | 77.45 | 76.09 | 77.27 | 698,015 | +0.58(+0.76%) |
Dec 15, 2020 | 76.93 | 77.81 | 76.39 | 76.69 | 581,974 | +0.24(+0.31%) |
Dec 14, 2020 | 75.16 | 77.66 | 75.16 | 76.45 | 942,124 | +1.17(+1.55%) |
Dec 11, 2020 | 73.01 | 75.32 | 73.00 | 75.28 | 1,014,102 | +2.35(+3.22%) |
Dec 10, 2020 | 72.03 | 73.41 | 71.22 | 72.93 | 1,000,590 | +0.11(+0.14%) |
Dec 09, 2020 | 74.55 | 75.13 | 72.47 | 72.83 | 714,103 | -1.82(-2.43%) |
Dec 08, 2020 | 73.64 | 74.72 | 73.32 | 74.65 | 629,379 | +1.46(+2.00%) |
Dec 07, 2020 | 73.01 | 74.20 | 72.47 | 73.18 | 652,598 | +0.07(+0.09%) |
Dec 04, 2020 | 72.59 | 73.39 | 72.13 | 73.12 | 768,200 | +1.78(+2.49%) |
Dec 03, 2020 | 72.50 | 73.31 | 71.06 | 71.34 | 522,330 | -1.37(-1.88%) |
Dec 02, 2020 | 72.65 | 73.08 | 72.03 | 72.70 | 368,868 | -0.05(-0.07%) |
Dec 01, 2020 | 72.87 | 73.24 | 72.00 | 72.75 | 778,715 | +0.89(+1.24%) |
Nov 30, 2020 | 71.15 | 72.89 | 70.77 | 71.86 | 1,515,509 | +0.61(+0.86%) |
Nov 27, 2020 | 70.04 | 71.31 | 70.04 | 71.25 | 299,459 | +1.44(+2.07%) |
Nov 25, 2020 | 70.32 | 70.58 | 69.35 | 69.81 | 381,433 | -0.45(-0.64%) |
Nov 24, 2020 | 68.90 | 70.46 | 68.44 | 70.26 | 531,299 | +2.08(+3.06%) |
Nov 23, 2020 | 69.10 | 69.39 | 67.98 | 68.17 | 518,574 | -0.54(-0.78%) |
Nov 20, 2020 | 68.27 | 69.31 | 67.77 | 68.71 | 486,725 | +0.46(+0.67%) |
Nov 19, 2020 | 67.40 | 68.31 | 66.76 | 68.25 | 367,098 | +1.05(+1.57%) |
Nov 18, 2020 | 68.32 | 68.46 | 66.82 | 67.20 | 637,809 | -1.05(-1.54%) |
Nov 17, 2020 | 69.63 | 69.65 | 67.99 | 68.25 | 660,859 | -1.53(-2.19%) |
Nov 16, 2020 | 68.85 | 69.96 | 68.09 | 69.78 | 810,844 | +1.70(+2.50%) |
Nov 13, 2020 | 67.73 | 68.86 | 67.42 | 68.08 | 557,198 | +1.06(+1.58%) |
Nov 12, 2020 | 68.59 | 68.76 | 66.66 | 67.01 | 455,669 | -2.01(-2.91%) |
Nov 11, 2020 | 67.28 | 69.35 | 67.02 | 69.02 | 728,223 | +2.51(+3.78%) |
Nov 10, 2020 | 66.90 | 67.53 | 65.99 | 66.51 | 865,026 | -0.90(-1.33%) |
Nov 09, 2020 | 71.25 | 72.18 | 67.30 | 67.41 | 1,041,055 | -1.74(-2.52%) |
Nov 06, 2020 | 69.76 | 69.83 | 67.91 | 69.15 | 833,301 | -1.47(-2.08%) |
Nov 05, 2020 | 70.37 | 71.67 | 69.81 | 70.62 | 1,342,066 | +1.19(+1.72%) |
Nov 04, 2020 | 67.01 | 70.34 | 67.01 | 69.42 | 1,559,531 | +2.38(+3.55%) |
Nov 03, 2020 | 66.71 | 67.54 | 64.98 | 67.04 | 1,103,941 | +2.43(+3.76%) |