Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.62 | 82.21 | 80.84 | 81.25 | 3,382,346 | -1.47(-1.77%) |
Jan 28, 2021 | 81.91 | 83.01 | 81.70 | 82.71 | 5,546,610 | -0.02(-0.02%) |
Jan 27, 2021 | 83.27 | 83.77 | 82.69 | 82.73 | 4,579,928 | -2.72(-3.18%) |
Jan 26, 2021 | 85.41 | 85.52 | 84.94 | 85.45 | 3,993,425 | -0.80(-0.93%) |
Jan 25, 2021 | 86.94 | 87.29 | 85.58 | 86.25 | 8,261,262 | +1.72(+2.03%) |
Jan 22, 2021 | 83.86 | 84.87 | 83.83 | 84.53 | 5,707,514 | -0.04(-0.04%) |
Jan 21, 2021 | 84.66 | 84.71 | 83.89 | 84.57 | 5,569,797 | -0.28(-0.33%) |
Jan 20, 2021 | 84.76 | 85.02 | 84.25 | 84.85 | 4,196,997 | +2.49(+3.02%) |
Jan 19, 2021 | 82.26 | 82.45 | 81.96 | 82.36 | 3,510,080 | +2.85(+3.58%) |
Jan 15, 2021 | 79.89 | 80.09 | 79.32 | 79.51 | 5,132,174 | -0.17(-0.21%) |
Jan 14, 2021 | 80.41 | 80.47 | 79.61 | 79.68 | 4,641,600 | +0.48(+0.61%) |
Jan 13, 2021 | 78.65 | 79.77 | 78.37 | 79.19 | 3,636,569 | +0.66(+0.84%) |
Jan 12, 2021 | 78.51 | 79.04 | 78.27 | 78.54 | 3,986,785 | +0.90(+1.16%) |
Jan 11, 2021 | 78.08 | 78.38 | 77.60 | 77.64 | 3,440,551 | -1.69(-2.13%) |
Jan 08, 2021 | 77.63 | 79.34 | 77.39 | 79.32 | 5,087,362 | +2.51(+3.26%) |
Jan 07, 2021 | 76.80 | 76.90 | 75.90 | 76.82 | 4,212,587 | +0.58(+0.77%) |
Jan 06, 2021 | 77.51 | 77.83 | 76.03 | 76.23 | 5,897,912 | -1.61(-2.06%) |
Jan 05, 2021 | 76.33 | 77.87 | 76.28 | 77.84 | 4,688,749 | +2.42(+3.21%) |
Jan 04, 2021 | 76.07 | 76.36 | 75.08 | 75.42 | 4,411,107 | +0.25(+0.33%) |
Dec 31, 2020 | 75.17 | 75.17 | 75.17 | 3,751,985 | +0.05(+0.06%) | |
Dec 30, 2020 | 74.92 | 75.32 | 74.66 | 75.12 | 3,751,985 | +1.63(+2.22%) |
Dec 29, 2020 | 72.74 | 73.63 | 72.59 | 73.49 | 3,446,935 | +1.63(+2.27%) |
Dec 28, 2020 | 71.94 | 72.22 | 71.55 | 71.85 | 4,554,495 | -0.20(-0.28%) |
Dec 24, 2020 | 72.63 | 72.85 | 71.48 | 72.06 | 3,332,040 | -2.02(-2.73%) |
Dec 23, 2020 | 74.30 | 74.30 | 73.81 | 74.08 | 1,969,032 | +0.43(+0.58%) |
Dec 22, 2020 | 74.10 | 74.11 | 73.54 | 73.65 | 3,465,006 | -0.58(-0.78%) |
Dec 21, 2020 | 73.60 | 74.47 | 73.47 | 74.23 | 3,357,898 | -0.35(-0.47%) |
Dec 18, 2020 | 74.53 | 74.70 | 74.30 | 74.58 | 4,233,669 | -0.05(-0.06%) |
Dec 17, 2020 | 74.66 | 74.79 | 74.24 | 74.63 | 2,952,145 | +0.82(+1.11%) |
Dec 16, 2020 | 73.62 | 74.00 | 73.49 | 73.81 | 2,838,780 | +0.59(+0.81%) |
Dec 15, 2020 | 73.07 | 73.24 | 72.69 | 73.22 | 3,186,338 | +0.32(+0.43%) |
Dec 14, 2020 | 73.37 | 73.37 | 72.85 | 72.90 | 3,338,469 | -0.43(-0.59%) |
Dec 11, 2020 | 73.42 | 73.63 | 73.17 | 73.33 | 3,304,970 | -0.69(-0.93%) |
Dec 10, 2020 | 72.97 | 74.14 | 72.85 | 74.02 | 3,272,791 | +1.02(+1.40%) |
Dec 09, 2020 | 74.02 | 74.05 | 72.78 | 73.00 | 3,439,491 | -1.23(-1.66%) |
Dec 08, 2020 | 74.01 | 74.25 | 73.63 | 74.24 | 2,480,407 | +0.23(+0.31%) |
Dec 07, 2020 | 73.77 | 74.23 | 73.71 | 74.01 | 3,957,070 | -0.38(-0.51%) |
Dec 04, 2020 | 74.73 | 74.81 | 74.18 | 74.38 | 3,632,883 | +0.04(+0.05%) |
Dec 03, 2020 | 74.03 | 74.69 | 74.02 | 74.35 | 4,215,374 | +0.68(+0.93%) |
Dec 02, 2020 | 73.39 | 73.81 | 73.00 | 73.67 | 7,741,456 | -0.44(-0.60%) |
Dec 01, 2020 | 74.62 | 74.69 | 74.00 | 74.11 | 3,461,498 | +0.58(+0.79%) |
Nov 30, 2020 | 74.70 | 74.70 | 73.47 | 73.53 | 4,700,482 | -2.41(-3.18%) |
Nov 27, 2020 | 75.89 | 76.12 | 75.70 | 75.94 | 2,189,347 | +1.10(+1.46%) |
Nov 25, 2020 | 74.48 | 74.86 | 74.33 | 74.84 | 3,570,145 | -0.75(-0.99%) |
Nov 24, 2020 | 75.47 | 75.59 | 74.82 | 75.59 | 5,438,704 | +0.85(+1.13%) |
Nov 23, 2020 | 75.51 | 75.54 | 74.47 | 74.74 | 2,995,289 | -0.34(-0.45%) |
Nov 20, 2020 | 74.53 | 75.26 | 74.39 | 75.08 | 2,142,564 | +1.12(+1.52%) |
Nov 19, 2020 | 73.25 | 74.13 | 73.21 | 73.96 | 3,833,596 | +0.38(+0.51%) |
Nov 18, 2020 | 74.13 | 74.19 | 73.35 | 73.58 | 4,000,539 | -0.41(-0.56%) |
Nov 17, 2020 | 73.89 | 74.23 | 73.62 | 74.00 | 2,656,332 | -0.31(-0.42%) |
Nov 16, 2020 | 74.34 | 74.65 | 74.02 | 74.31 | 5,909,429 | +0.18(+0.25%) |
Nov 13, 2020 | 74.35 | 74.66 | 73.55 | 74.13 | 4,265,699 | +0.66(+0.90%) |
Nov 12, 2020 | 74.34 | 74.73 | 73.28 | 73.46 | 4,655,177 | +0.06(+0.08%) |
Nov 11, 2020 | 72.28 | 73.59 | 72.10 | 73.41 | 6,593,774 | +0.31(+0.43%) |
Nov 10, 2020 | 74.35 | 74.50 | 72.73 | 73.09 | 7,056,590 | -2.50(-3.30%) |
Nov 09, 2020 | 77.92 | 78.05 | 75.49 | 75.59 | 8,820,185 | -0.70(-0.92%) |
Nov 06, 2020 | 75.66 | 76.54 | 75.28 | 76.29 | 5,284,826 | +0.41(+0.55%) |
Nov 05, 2020 | 76.41 | 76.41 | 74.97 | 75.88 | 4,797,414 | +0.85(+1.13%) |
Nov 04, 2020 | 73.58 | 75.31 | 73.32 | 75.03 | 9,145,977 | +3.17(+4.41%) |
Nov 03, 2020 | 71.68 | 72.31 | 71.09 | 71.86 | 5,078,736 | -0.92(-1.27%) |