Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 78.45 | 79.09 | 77.50 | 77.92 | 6,099,160 | -0.80(-1.02%) |
Jan 28, 2021 | 78.30 | 79.62 | 78.01 | 78.72 | 5,507,773 | +0.34(+0.43%) |
Jan 27, 2021 | 79.20 | 79.77 | 77.95 | 78.38 | 6,174,208 | -1.32(-1.66%) |
Jan 26, 2021 | 79.27 | 79.94 | 79.13 | 79.71 | 4,148,870 | +0.58(+0.73%) |
Jan 25, 2021 | 78.58 | 79.68 | 78.15 | 79.13 | 5,625,789 | +0.58(+0.74%) |
Jan 22, 2021 | 78.09 | 78.72 | 77.86 | 78.55 | 6,880,422 | +0.16(+0.20%) |
Jan 21, 2021 | 78.33 | 78.51 | 77.67 | 78.39 | 5,231,352 | -0.24(-0.30%) |
Jan 20, 2021 | 77.10 | 78.92 | 76.87 | 78.63 | 7,540,664 | +1.55(+2.02%) |
Jan 19, 2021 | 77.80 | 77.80 | 76.78 | 77.08 | 3,736,180 | -0.21(-0.27%) |
Jan 15, 2021 | 76.33 | 77.56 | 76.07 | 77.29 | 7,415,419 | +0.87(+1.14%) |
Jan 14, 2021 | 76.29 | 76.90 | 75.96 | 76.42 | 4,967,500 | +0.33(+0.43%) |
Jan 13, 2021 | 75.09 | 76.23 | 75.09 | 76.09 | 9,678,193 | +0.92(+1.23%) |
Jan 12, 2021 | 75.04 | 75.31 | 74.43 | 75.17 | 5,817,262 | -0.03(-0.04%) |
Jan 11, 2021 | 75.91 | 76.18 | 74.98 | 75.19 | 3,883,837 | -1.08(-1.41%) |
Jan 08, 2021 | 75.70 | 76.51 | 75.66 | 76.27 | 4,755,758 | +0.73(+0.97%) |
Jan 07, 2021 | 75.56 | 75.83 | 75.09 | 75.54 | 11,671,103 | -0.01(-0.01%) |
Jan 06, 2021 | 75.52 | 76.07 | 75.06 | 75.55 | 20,390,092 | -0.04(-0.05%) |
Jan 05, 2021 | 75.58 | 76.28 | 75.50 | 75.59 | 14,878,874 | -0.01(-0.01%) |
Jan 04, 2021 | 78.45 | 78.56 | 75.57 | 75.60 | 16,136,929 | -2.66(-3.40%) |
Dec 31, 2020 | 78.25 | 78.25 | 78.25 | 5,400,080 | +0.82(+1.06%) | |
Dec 30, 2020 | 77.01 | 77.95 | 77.01 | 77.43 | 5,400,080 | +0.35(+0.45%) |
Dec 29, 2020 | 78.07 | 78.35 | 76.92 | 77.08 | 3,434,137 | -0.63(-0.81%) |
Dec 28, 2020 | 77.35 | 77.87 | 76.98 | 77.72 | 6,908,214 | +0.70(+0.91%) |
Dec 24, 2020 | 76.68 | 77.04 | 76.45 | 77.01 | 1,074,481 | +0.60(+0.79%) |
Dec 23, 2020 | 77.26 | 77.67 | 76.34 | 76.41 | 5,012,193 | -0.52(-0.68%) |
Dec 22, 2020 | 76.48 | 76.99 | 76.13 | 76.93 | 3,702,905 | +0.60(+0.79%) |
Dec 21, 2020 | 75.76 | 76.45 | 75.44 | 76.33 | 5,420,248 | -0.49(-0.64%) |
Dec 18, 2020 | 78.28 | 78.41 | 76.33 | 76.82 | 4,696,545 | -1.41(-1.80%) |
Dec 17, 2020 | 77.89 | 78.29 | 77.52 | 78.23 | 3,882,465 | +0.76(+0.98%) |
Dec 16, 2020 | 77.56 | 77.96 | 77.04 | 77.47 | 4,340,341 | +0.12(+0.15%) |
Dec 15, 2020 | 76.20 | 77.37 | 75.73 | 77.35 | 4,282,252 | +1.46(+1.93%) |
Dec 14, 2020 | 76.81 | 77.39 | 75.82 | 75.89 | 4,177,719 | -0.36(-0.47%) |
Dec 11, 2020 | 75.87 | 76.33 | 75.49 | 76.24 | 3,155,835 | +0.04(+0.05%) |
Dec 10, 2020 | 76.32 | 76.81 | 75.95 | 76.21 | 3,112,049 | -0.44(-0.58%) |
Dec 09, 2020 | 77.32 | 77.44 | 76.16 | 76.65 | 8,771,480 | -0.59(-0.76%) |
Dec 08, 2020 | 77.26 | 77.71 | 77.16 | 77.24 | 4,516,544 | -0.38(-0.49%) |
Dec 07, 2020 | 77.97 | 78.31 | 77.32 | 77.62 | 9,099,634 | -0.61(-0.78%) |
Dec 04, 2020 | 77.47 | 78.25 | 77.42 | 78.23 | 4,094,858 | +1.13(+1.47%) |
Dec 03, 2020 | 76.59 | 77.46 | 76.46 | 77.10 | 5,004,031 | +0.57(+0.75%) |
Dec 02, 2020 | 77.00 | 77.49 | 76.40 | 76.52 | 4,820,013 | -0.69(-0.89%) |
Dec 01, 2020 | 77.27 | 77.55 | 76.91 | 77.21 | 5,325,788 | +0.87(+1.14%) |
Nov 30, 2020 | 76.88 | 76.94 | 75.98 | 76.34 | 5,108,380 | -0.67(-0.87%) |
Nov 27, 2020 | 77.43 | 77.49 | 76.68 | 77.01 | 1,828,658 | -0.24(-0.31%) |
Nov 25, 2020 | 77.32 | 77.39 | 76.59 | 77.25 | 3,726,657 | +0.06(+0.08%) |
Nov 24, 2020 | 77.89 | 78.26 | 77.09 | 77.19 | 5,042,570 | +0.22(+0.28%) |
Nov 23, 2020 | 77.43 | 77.77 | 76.82 | 76.97 | 5,287,489 | -0.06(-0.08%) |
Nov 20, 2020 | 77.36 | 77.50 | 76.62 | 77.03 | 3,907,781 | -0.36(-0.47%) |
Nov 19, 2020 | 77.15 | 77.45 | 76.22 | 77.39 | 4,894,760 | +0.15(+0.20%) |
Nov 18, 2020 | 78.87 | 79.25 | 77.12 | 77.24 | 8,646,284 | -1.42(-1.80%) |
Nov 17, 2020 | 78.00 | 78.96 | 77.59 | 78.66 | 5,660,569 | +0.06(+0.08%) |
Nov 16, 2020 | 79.28 | 79.65 | 77.76 | 78.59 | 8,717,354 | +0.63(+0.81%) |
Nov 13, 2020 | 76.32 | 78.08 | 76.32 | 77.96 | 5,351,151 | +1.99(+2.61%) |
Nov 12, 2020 | 76.51 | 76.91 | 75.49 | 75.97 | 4,141,492 | -0.93(-1.20%) |
Nov 11, 2020 | 76.97 | 77.27 | 76.18 | 76.90 | 5,851,469 | +0.49(+0.64%) |
Nov 10, 2020 | 75.56 | 76.64 | 75.25 | 76.41 | 10,433,881 | +0.84(+1.12%) |
Nov 09, 2020 | 77.10 | 80.52 | 75.38 | 75.56 | 19,397,326 | +2.12(+2.89%) |
Nov 06, 2020 | 73.89 | 74.45 | 73.15 | 73.44 | 7,537,647 | -0.42(-0.57%) |
Nov 05, 2020 | 74.20 | 74.57 | 73.58 | 73.86 | 5,962,848 | +0.24(+0.32%) |
Nov 04, 2020 | 73.83 | 74.78 | 73.11 | 73.62 | 7,410,124 | +0.15(+0.21%) |
Nov 03, 2020 | 72.64 | 73.79 | 72.47 | 73.47 | 8,763,737 | +1.39(+1.93%) |