Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.49 | 76.26 | 74.15 | 74.39 | 16,835,046 | -3.34(-4.29%) |
Jan 28, 2021 | 77.42 | 78.72 | 77.06 | 77.73 | 9,332,777 | +0.72(+0.93%) |
Jan 27, 2021 | 76.43 | 78.89 | 75.75 | 77.01 | 11,644,393 | -1.01(-1.30%) |
Jan 26, 2021 | 80.51 | 81.13 | 77.95 | 78.03 | 8,958,116 | -1.34(-1.69%) |
Jan 25, 2021 | 79.12 | 79.48 | 78.00 | 79.37 | 8,799,616 | -0.72(-0.90%) |
Jan 22, 2021 | 78.93 | 80.36 | 78.44 | 80.10 | 8,945,143 | -0.24(-0.30%) |
Jan 21, 2021 | 81.96 | 82.65 | 79.65 | 80.34 | 11,901,933 | -2.94(-3.53%) |
Jan 20, 2021 | 82.95 | 83.44 | 82.34 | 83.28 | 10,001,489 | +0.76(+0.92%) |
Jan 19, 2021 | 81.64 | 82.98 | 81.46 | 82.52 | 10,949,307 | +2.11(+2.63%) |
Jan 15, 2021 | 82.27 | 82.35 | 80.08 | 80.41 | 11,732,583 | -2.97(-3.56%) |
Jan 14, 2021 | 82.03 | 84.10 | 81.89 | 83.38 | 15,971,433 | +1.96(+2.40%) |
Jan 13, 2021 | 81.38 | 81.66 | 80.28 | 81.42 | 11,132,487 | -0.08(-0.10%) |
Jan 12, 2021 | 80.91 | 82.01 | 80.08 | 81.50 | 12,507,075 | +1.52(+1.90%) |
Jan 11, 2021 | 77.82 | 80.42 | 77.34 | 79.98 | 12,179,789 | +0.45(+0.57%) |
Jan 08, 2021 | 80.40 | 80.71 | 78.98 | 79.53 | 12,772,018 | +0.75(+0.95%) |
Jan 07, 2021 | 78.93 | 79.30 | 77.98 | 78.78 | 10,625,082 | +0.37(+0.47%) |
Jan 06, 2021 | 77.71 | 79.27 | 76.68 | 78.41 | 15,929,309 | +2.44(+3.22%) |
Jan 05, 2021 | 74.65 | 77.90 | 74.50 | 75.97 | 15,345,281 | +2.00(+2.70%) |
Jan 04, 2021 | 74.35 | 75.05 | 73.25 | 73.97 | 10,574,509 | +0.23(+0.31%) |
Dec 31, 2020 | 73.74 | 73.74 | 73.74 | 9,048,372 | -0.77(-1.03%) | |
Dec 30, 2020 | 73.88 | 75.59 | 73.82 | 74.51 | 9,048,372 | +0.63(+0.85%) |
Dec 29, 2020 | 74.45 | 74.85 | 73.39 | 73.88 | 8,781,788 | -0.25(-0.34%) |
Dec 28, 2020 | 74.75 | 75.64 | 73.89 | 74.13 | 9,214,095 | -0.38(-0.50%) |
Dec 24, 2020 | 75.03 | 75.03 | 74.05 | 74.51 | 3,820,118 | -0.31(-0.42%) |
Dec 23, 2020 | 74.22 | 75.67 | 74.22 | 74.82 | 8,270,471 | +1.16(+1.58%) |
Dec 22, 2020 | 74.60 | 74.92 | 73.61 | 73.66 | 9,833,101 | -1.51(-2.01%) |
Dec 21, 2020 | 73.56 | 75.82 | 72.94 | 75.17 | 13,087,596 | -0.96(-1.26%) |
Dec 18, 2020 | 76.82 | 77.46 | 75.32 | 76.13 | 31,411,646 | -1.07(-1.38%) |
Dec 17, 2020 | 78.18 | 78.19 | 76.45 | 77.20 | 13,451,128 | -0.24(-0.32%) |
Dec 16, 2020 | 77.89 | 78.02 | 76.71 | 77.44 | 11,324,950 | -0.59(-0.76%) |
Dec 15, 2020 | 78.08 | 79.00 | 77.51 | 78.03 | 13,485,767 | -0.06(-0.08%) |
Dec 14, 2020 | 81.55 | 81.82 | 77.92 | 78.10 | 13,961,804 | -2.63(-3.26%) |
Dec 11, 2020 | 80.79 | 81.45 | 79.48 | 80.72 | 10,976,599 | -0.79(-0.96%) |
Dec 10, 2020 | 79.94 | 82.57 | 79.27 | 81.51 | 13,729,575 | +2.54(+3.22%) |
Dec 09, 2020 | 80.51 | 81.22 | 78.03 | 78.97 | 12,734,845 | -0.96(-1.20%) |
Dec 08, 2020 | 78.88 | 80.73 | 78.75 | 79.93 | 8,732,178 | +0.68(+0.86%) |
Dec 07, 2020 | 80.17 | 80.66 | 78.48 | 79.25 | 10,759,860 | -2.20(-2.70%) |
Dec 04, 2020 | 79.65 | 81.60 | 79.39 | 81.45 | 12,358,581 | +3.04(+3.88%) |
Dec 03, 2020 | 79.09 | 79.55 | 77.77 | 78.41 | 9,446,346 | -0.06(-0.08%) |
Dec 02, 2020 | 76.19 | 79.73 | 76.05 | 78.47 | 12,030,610 | +2.11(+2.77%) |
Dec 01, 2020 | 77.96 | 78.33 | 76.03 | 76.36 | 11,353,649 | +0.24(+0.31%) |
Nov 30, 2020 | 78.59 | 79.33 | 75.88 | 76.12 | 16,359,960 | -3.61(-4.52%) |
Nov 27, 2020 | 79.75 | 80.85 | 79.06 | 79.73 | 5,299,790 | -0.72(-0.90%) |
Nov 25, 2020 | 82.67 | 82.67 | 80.45 | 80.45 | 12,089,903 | -3.04(-3.64%) |
Nov 24, 2020 | 81.55 | 83.67 | 81.20 | 83.49 | 19,764,898 | +4.01(+5.04%) |
Nov 23, 2020 | 76.36 | 79.96 | 75.76 | 79.48 | 15,322,747 | +4.58(+6.11%) |
Nov 20, 2020 | 74.85 | 75.36 | 74.11 | 74.91 | 9,502,081 | +0.05(+0.07%) |
Nov 19, 2020 | 72.94 | 75.06 | 72.53 | 74.86 | 10,093,937 | +1.27(+1.72%) |
Nov 18, 2020 | 76.29 | 76.75 | 73.56 | 73.59 | 12,119,812 | -2.41(-3.17%) |
Nov 17, 2020 | 75.44 | 76.43 | 74.07 | 76.00 | 16,408,293 | -0.55(-0.72%) |
Nov 16, 2020 | 74.21 | 76.74 | 73.61 | 76.55 | 22,029,204 | +5.10(+7.14%) |
Nov 13, 2020 | 69.83 | 71.72 | 69.73 | 71.45 | 12,665,586 | +2.03(+2.93%) |
Nov 12, 2020 | 69.68 | 70.77 | 68.76 | 69.42 | 10,366,918 | -1.54(-2.17%) |
Nov 11, 2020 | 72.37 | 72.70 | 70.39 | 70.96 | 13,523,830 | -0.52(-0.73%) |
Nov 10, 2020 | 69.82 | 71.55 | 68.59 | 71.48 | 17,471,738 | +3.16(+4.62%) |
Nov 09, 2020 | 68.84 | 72.51 | 67.34 | 68.32 | 27,886,908 | +7.10(+11.60%) |
Nov 06, 2020 | 62.39 | 63.05 | 60.95 | 61.22 | 9,723,244 | -0.85(-1.37%) |
Nov 05, 2020 | 61.86 | 62.79 | 61.75 | 62.08 | 12,349,855 | +0.32(+0.52%) |
Nov 04, 2020 | 60.91 | 63.32 | 60.14 | 61.76 | 12,691,725 | +0.03(+0.04%) |
Nov 03, 2020 | 62.95 | 63.08 | 61.14 | 61.73 | 9,979,105 | -0.35(-0.57%) |