Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.62 | 79.79 | 79.62 | 79.75 | 6,674,838 | -0.06(-0.08%) |
Jan 28, 2021 | 79.87 | 79.88 | 79.73 | 79.81 | 4,778,732 | -0.06(-0.08%) |
Jan 27, 2021 | 79.93 | 79.99 | 79.86 | 79.88 | 4,657,670 | +0.00(+0.00%) |
Jan 26, 2021 | 79.85 | 79.92 | 79.81 | 79.88 | 5,052,625 | -0.01(-0.01%) |
Jan 25, 2021 | 79.80 | 79.89 | 79.77 | 79.89 | 5,620,671 | +0.18(+0.23%) |
Jan 22, 2021 | 79.73 | 79.74 | 79.64 | 79.70 | 4,867,663 | +0.04(+0.05%) |
Jan 21, 2021 | 79.66 | 79.72 | 79.60 | 79.67 | 8,650,837 | -0.11(-0.14%) |
Jan 20, 2021 | 79.74 | 79.81 | 79.72 | 79.78 | 6,456,721 | -0.01(-0.01%) |
Jan 19, 2021 | 79.69 | 79.79 | 79.63 | 79.79 | 8,372,025 | +0.11(+0.14%) |
Jan 15, 2021 | 79.67 | 79.75 | 79.61 | 79.68 | 4,476,825 | +0.06(+0.08%) |
Jan 14, 2021 | 79.72 | 79.81 | 79.55 | 79.61 | 7,884,669 | -0.10(-0.13%) |
Jan 13, 2021 | 79.60 | 79.81 | 79.56 | 79.71 | 8,065,718 | +0.21(+0.26%) |
Jan 12, 2021 | 79.44 | 79.50 | 79.30 | 79.50 | 6,664,377 | -0.02(-0.02%) |
Jan 11, 2021 | 79.58 | 79.58 | 79.45 | 79.52 | 7,048,302 | -0.08(-0.10%) |
Jan 08, 2021 | 79.71 | 79.71 | 79.51 | 79.60 | 8,429,280 | -0.07(-0.09%) |
Jan 07, 2021 | 79.68 | 79.74 | 79.65 | 79.68 | 6,792,883 | -0.16(-0.21%) |
Jan 06, 2021 | 79.91 | 79.91 | 79.67 | 79.84 | 6,504,718 | -0.36(-0.44%) |
Jan 05, 2021 | 80.29 | 80.31 | 80.10 | 80.20 | 7,073,782 | -0.14(-0.17%) |
Jan 04, 2021 | 80.31 | 80.36 | 80.25 | 80.33 | 8,297,343 | -0.11(-0.14%) |
Dec 31, 2020 | 80.44 | 80.44 | 80.44 | 3,957,453 | +0.11(+0.14%) | |
Dec 30, 2020 | 80.30 | 80.34 | 80.25 | 80.33 | 3,957,453 | +0.05(+0.07%) |
Dec 29, 2020 | 80.22 | 80.31 | 80.19 | 80.28 | 5,355,555 | +0.03(+0.03%) |
Dec 28, 2020 | 80.21 | 80.30 | 80.14 | 80.25 | 5,159,823 | -0.03(-0.03%) |
Dec 24, 2020 | 80.26 | 80.30 | 80.21 | 80.28 | 2,171,592 | +0.14(+0.17%) |
Dec 23, 2020 | 80.14 | 80.15 | 79.99 | 80.14 | 6,187,261 | -0.09(-0.11%) |
Dec 22, 2020 | 80.14 | 80.24 | 80.09 | 80.23 | 6,440,229 | +0.13(+0.16%) |
Dec 21, 2020 | 80.18 | 80.20 | 80.06 | 80.10 | 5,900,269 | +0.01(+0.01%) |
Dec 18, 2020 | 80.18 | 80.22 | 80.06 | 80.09 | 3,819,778 | -0.03(-0.03%) |
Dec 17, 2020 | 80.21 | 80.28 | 80.04 | 80.12 | 5,459,677 | +0.02(+0.02%) |
Dec 16, 2020 | 80.09 | 80.18 | 79.99 | 80.10 | 4,605,139 | -0.08(-0.10%) |
Dec 15, 2020 | 80.10 | 80.19 | 80.09 | 80.19 | 7,452,674 | +0.04(+0.05%) |
Dec 14, 2020 | 80.10 | 80.17 | 80.01 | 80.15 | 5,694,217 | -0.03(-0.03%) |
Dec 11, 2020 | 80.15 | 80.21 | 80.11 | 80.18 | 5,848,516 | +0.13(+0.16%) |
Dec 10, 2020 | 79.97 | 80.09 | 79.93 | 80.05 | 5,204,284 | +0.16(+0.20%) |
Dec 09, 2020 | 79.90 | 79.93 | 79.83 | 79.89 | 5,680,012 | -0.14(-0.17%) |
Dec 08, 2020 | 80.14 | 80.15 | 80.01 | 80.02 | 4,110,833 | +0.03(+0.03%) |
Dec 07, 2020 | 79.99 | 80.07 | 79.97 | 79.99 | 5,207,268 | +0.11(+0.14%) |
Dec 04, 2020 | 80.00 | 80.02 | 79.83 | 79.89 | 5,367,840 | -0.21(-0.26%) |
Dec 03, 2020 | 80.12 | 80.18 | 80.00 | 80.09 | 4,053,587 | +0.15(+0.19%) |
Dec 02, 2020 | 80.02 | 80.17 | 79.84 | 79.94 | 5,094,221 | -0.14(-0.17%) |
Dec 01, 2020 | 80.23 | 80.25 | 80.00 | 80.08 | 8,067,472 | -0.24(-0.30%) |
Nov 30, 2020 | 80.21 | 80.33 | 80.19 | 80.32 | 5,211,143 | +0.11(+0.14%) |
Nov 27, 2020 | 80.14 | 80.22 | 80.13 | 80.21 | 2,452,667 | +0.17(+0.22%) |
Nov 25, 2020 | 80.12 | 80.15 | 80.03 | 80.04 | 5,819,328 | -0.04(-0.05%) |
Nov 24, 2020 | 80.14 | 80.17 | 80.06 | 80.07 | 5,154,822 | -0.08(-0.10%) |
Nov 23, 2020 | 80.20 | 80.21 | 80.12 | 80.16 | 3,864,186 | -0.06(-0.08%) |
Nov 20, 2020 | 80.17 | 80.25 | 80.10 | 80.22 | 7,285,949 | +0.07(+0.09%) |
Nov 19, 2020 | 80.07 | 80.18 | 80.03 | 80.15 | 6,827,417 | +0.16(+0.20%) |
Nov 18, 2020 | 79.98 | 79.99 | 79.92 | 79.98 | 6,709,025 | +0.09(+0.11%) |
Nov 17, 2020 | 79.84 | 79.92 | 79.80 | 79.89 | 6,100,839 | +0.14(+0.17%) |
Nov 16, 2020 | 79.71 | 79.77 | 79.68 | 79.76 | 4,472,346 | +0.05(+0.06%) |
Nov 13, 2020 | 79.72 | 79.77 | 79.68 | 79.71 | 3,526,191 | +0.03(+0.03%) |
Nov 12, 2020 | 79.56 | 79.68 | 79.51 | 79.68 | 4,603,579 | +0.26(+0.33%) |
Nov 11, 2020 | 79.37 | 79.43 | 79.31 | 79.42 | 3,708,098 | +0.05(+0.07%) |
Nov 10, 2020 | 79.36 | 79.47 | 79.32 | 79.37 | 5,695,488 | -0.15(-0.19%) |
Nov 09, 2020 | 79.64 | 79.66 | 79.37 | 79.52 | 6,293,893 | -0.37(-0.47%) |
Nov 06, 2020 | 79.88 | 79.94 | 79.80 | 79.89 | 4,235,594 | -0.18(-0.23%) |
Nov 05, 2020 | 80.13 | 80.14 | 79.97 | 80.07 | 4,547,551 | +0.08(+0.10%) |
Nov 04, 2020 | 79.94 | 80.04 | 79.87 | 79.99 | 6,244,275 | +0.54(+0.69%) |
Nov 03, 2020 | 79.44 | 79.46 | 79.35 | 79.45 | 4,390,809 | -0.02(-0.02%) |