Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.87 | 74.90 | 71.86 | 72.95 | 1,526,000 | +0.74(+1.02%) |
Jan 28, 2021 | 72.35 | 73.09 | 71.97 | 72.21 | 856,547 | -0.03(-0.04%) |
Jan 27, 2021 | 72.17 | 74.11 | 71.90 | 72.24 | 1,035,051 | -1.15(-1.57%) |
Jan 26, 2021 | 73.47 | 74.18 | 72.43 | 73.39 | 505,074 | +1.07(+1.48%) |
Jan 25, 2021 | 71.79 | 73.08 | 71.00 | 72.32 | 865,816 | +1.32(+1.86%) |
Jan 22, 2021 | 71.37 | 71.90 | 70.60 | 71.00 | 718,200 | -0.90(-1.25%) |
Jan 21, 2021 | 73.16 | 73.16 | 71.71 | 71.90 | 646,838 | -0.96(-1.32%) |
Jan 20, 2021 | 72.47 | 73.79 | 72.12 | 72.86 | 1,193,546 | +0.34(+0.47%) |
Jan 19, 2021 | 72.64 | 73.19 | 72.01 | 72.52 | 659,581 | +0.19(+0.26%) |
Jan 15, 2021 | 70.47 | 72.49 | 70.29 | 72.33 | 687,000 | +2.02(+2.87%) |
Jan 14, 2021 | 70.66 | 71.27 | 70.12 | 70.31 | 487,455 | -0.42(-0.59%) |
Jan 13, 2021 | 69.77 | 71.09 | 69.23 | 70.73 | 450,539 | +1.83(+2.66%) |
Jan 12, 2021 | 68.20 | 69.43 | 68.16 | 68.90 | 552,005 | -0.15(-0.22%) |
Jan 11, 2021 | 68.94 | 69.67 | 68.62 | 69.05 | 631,538 | -0.33(-0.48%) |
Jan 08, 2021 | 69.77 | 71.36 | 69.17 | 69.38 | 432,200 | -0.21(-0.30%) |
Jan 07, 2021 | 68.75 | 70.09 | 68.61 | 69.59 | 626,870 | +0.94(+1.37%) |
Jan 06, 2021 | 68.89 | 69.35 | 67.83 | 68.65 | 827,500 | -1.09(-1.56%) |
Jan 05, 2021 | 70.06 | 71.07 | 69.63 | 69.74 | 821,260 | -0.03(-0.04%) |
Jan 04, 2021 | 73.37 | 73.95 | 69.74 | 69.77 | 907,800 | -3.38(-4.62%) |
Dec 31, 2020 | 73.15 | 73.15 | 73.15 | 751,298 | -0.21(-0.29%) | |
Dec 30, 2020 | 73.54 | 74.20 | 73.07 | 73.36 | 751,298 | -0.02(-0.03%) |
Dec 29, 2020 | 73.11 | 74.11 | 72.72 | 73.38 | 565,120 | +0.21(+0.29%) |
Dec 28, 2020 | 72.83 | 73.29 | 71.84 | 73.17 | 509,299 | +0.42(+0.58%) |
Dec 24, 2020 | 73.02 | 73.65 | 72.02 | 72.75 | 280,300 | -0.14(-0.19%) |
Dec 23, 2020 | 74.89 | 75.48 | 72.66 | 72.89 | 1,028,670 | -1.71(-2.29%) |
Dec 22, 2020 | 71.03 | 74.75 | 70.87 | 74.60 | 1,084,787 | +3.77(+5.32%) |
Dec 21, 2020 | 69.49 | 71.59 | 69.49 | 70.83 | 1,493,541 | +0.45(+0.64%) |
Dec 18, 2020 | 71.96 | 71.96 | 69.87 | 70.38 | 3,408,400 | -0.92(-1.29%) |
Dec 17, 2020 | 69.15 | 71.70 | 69.01 | 71.30 | 1,304,985 | +2.31(+3.35%) |
Dec 16, 2020 | 68.28 | 69.21 | 68.05 | 68.99 | 1,398,497 | +0.88(+1.29%) |
Dec 15, 2020 | 66.88 | 68.20 | 66.00 | 68.11 | 958,015 | +1.43(+2.14%) |
Dec 14, 2020 | 66.45 | 67.69 | 66.04 | 66.68 | 1,255,087 | +0.52(+0.79%) |
Dec 11, 2020 | 66.10 | 66.97 | 65.54 | 66.16 | 1,086,200 | -0.68(-1.02%) |
Dec 10, 2020 | 65.17 | 66.95 | 64.01 | 66.84 | 1,231,194 | +1.19(+1.81%) |
Dec 09, 2020 | 69.04 | 69.26 | 65.55 | 65.65 | 1,222,197 | -3.09(-4.50%) |
Dec 08, 2020 | 68.40 | 68.83 | 67.42 | 68.74 | 994,044 | +0.13(+0.19%) |
Dec 07, 2020 | 68.78 | 69.90 | 68.29 | 68.61 | 758,338 | -0.27(-0.39%) |
Dec 04, 2020 | 68.97 | 69.16 | 67.79 | 68.88 | 699,700 | +0.20(+0.29%) |
Dec 03, 2020 | 68.00 | 69.46 | 68.00 | 68.68 | 1,026,780 | +0.17(+0.25%) |
Dec 02, 2020 | 70.11 | 70.11 | 67.84 | 68.51 | 1,423,613 | -1.79(-2.55%) |
Dec 01, 2020 | 70.33 | 71.67 | 69.97 | 70.30 | 1,529,710 | +0.39(+0.56%) |
Nov 30, 2020 | 69.72 | 69.94 | 68.53 | 69.91 | 1,089,216 | -0.06(-0.09%) |
Nov 27, 2020 | 70.44 | 70.70 | 69.12 | 69.97 | 196,300 | -0.15(-0.21%) |
Nov 25, 2020 | 69.38 | 70.26 | 68.10 | 70.12 | 1,277,700 | +1.52(+2.22%) |
Nov 24, 2020 | 69.69 | 70.33 | 68.05 | 68.60 | 1,120,801 | -1.11(-1.59%) |
Nov 23, 2020 | 70.89 | 71.72 | 69.54 | 69.71 | 942,171 | -1.57(-2.20%) |
Nov 20, 2020 | 71.99 | 72.09 | 70.10 | 71.28 | 818,400 | -0.66(-0.92%) |
Nov 19, 2020 | 71.45 | 72.57 | 70.47 | 71.94 | 1,055,801 | +0.77(+1.08%) |
Nov 18, 2020 | 71.71 | 71.90 | 70.67 | 71.17 | 1,070,422 | -0.26(-0.36%) |
Nov 17, 2020 | 71.44 | 72.15 | 71.17 | 71.43 | 586,539 | -0.52(-0.73%) |
Nov 16, 2020 | 73.21 | 73.25 | 70.22 | 71.95 | 682,382 | -0.81(-1.12%) |
Nov 13, 2020 | 72.31 | 72.96 | 71.62 | 72.77 | 579,200 | +0.90(+1.25%) |
Nov 12, 2020 | 72.12 | 72.82 | 70.43 | 71.87 | 1,305,555 | -0.71(-0.98%) |
Nov 11, 2020 | 70.18 | 72.99 | 69.75 | 72.58 | 1,592,918 | +3.33(+4.81%) |
Nov 10, 2020 | 69.33 | 69.87 | 68.29 | 69.25 | 1,840,901 | -0.03(-0.04%) |
Nov 09, 2020 | 76.30 | 77.10 | 69.08 | 69.28 | 1,458,816 | -4.55(-6.16%) |
Nov 06, 2020 | 74.06 | 75.14 | 73.31 | 73.83 | 691,200 | +0.24(+0.33%) |
Nov 05, 2020 | 74.73 | 75.75 | 73.23 | 73.59 | 823,560 | +0.31(+0.42%) |
Nov 04, 2020 | 72.27 | 76.29 | 71.62 | 73.28 | 1,498,084 | +1.57(+2.19%) |
Nov 03, 2020 | 71.69 | 72.16 | 70.77 | 71.71 | 883,845 | +0.62(+0.87%) |