Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.53 | 79.77 | 78.05 | 78.24 | 720,800 | -1.72(-2.15%) |
Jan 28, 2021 | 79.93 | 80.90 | 79.91 | 79.96 | 719,035 | +0.58(+0.73%) |
Jan 27, 2021 | 79.88 | 80.27 | 79.13 | 79.38 | 638,716 | -1.39(-1.72%) |
Jan 26, 2021 | 81.04 | 81.23 | 80.59 | 80.77 | 478,189 | -0.02(-0.02%) |
Jan 25, 2021 | 80.15 | 81.01 | 80.04 | 80.79 | 570,266 | +0.18(+0.22%) |
Jan 22, 2021 | 80.37 | 80.78 | 80.03 | 80.61 | 461,200 | -0.20(-0.25%) |
Jan 21, 2021 | 81.40 | 81.40 | 80.74 | 80.81 | 331,198 | -0.63(-0.77%) |
Jan 20, 2021 | 81.28 | 81.54 | 80.86 | 81.44 | 598,072 | +0.32(+0.39%) |
Jan 19, 2021 | 81.49 | 81.50 | 81.06 | 81.12 | 399,073 | +0.19(+0.23%) |
Jan 15, 2021 | 80.92 | 81.22 | 80.20 | 80.93 | 671,400 | -0.53(-0.65%) |
Jan 14, 2021 | 81.67 | 81.88 | 81.40 | 81.46 | 454,032 | -0.05(-0.06%) |
Jan 13, 2021 | 81.80 | 81.84 | 81.31 | 81.51 | 452,301 | -0.36(-0.44%) |
Jan 12, 2021 | 81.31 | 81.96 | 81.03 | 81.87 | 325,147 | +0.68(+0.84%) |
Jan 11, 2021 | 80.76 | 81.47 | 80.73 | 81.19 | 399,085 | -0.11(-0.14%) |
Jan 08, 2021 | 81.66 | 81.66 | 80.53 | 81.30 | 395,700 | -0.05(-0.06%) |
Jan 07, 2021 | 81.45 | 81.63 | 80.95 | 81.35 | 411,368 | +0.28(+0.35%) |
Jan 06, 2021 | 79.24 | 81.47 | 79.24 | 81.07 | 687,960 | +1.88(+2.37%) |
Jan 05, 2021 | 78.49 | 79.53 | 78.38 | 79.19 | 574,478 | +0.57(+0.73%) |
Jan 04, 2021 | 80.10 | 80.12 | 78.10 | 78.62 | 703,016 | -1.26(-1.58%) |
Dec 31, 2020 | 79.88 | 79.88 | 79.88 | 437,291 | +0.60(+0.76%) | |
Dec 30, 2020 | 79.04 | 79.56 | 79.04 | 79.28 | 437,291 | +0.46(+0.58%) |
Dec 29, 2020 | 79.57 | 79.73 | 78.55 | 78.82 | 465,614 | -0.44(-0.56%) |
Dec 28, 2020 | 79.51 | 79.82 | 79.17 | 79.26 | 408,949 | +0.28(+0.35%) |
Dec 24, 2020 | 78.79 | 79.01 | 78.50 | 78.98 | 270,000 | +0.22(+0.28%) |
Dec 23, 2020 | 78.81 | 79.20 | 78.73 | 78.76 | 651,948 | -0.26(-0.33%) |
Dec 22, 2020 | 79.40 | 79.44 | 78.92 | 79.02 | 417,488 | -0.48(-0.60%) |
Dec 21, 2020 | 79.00 | 79.65 | 78.16 | 79.50 | 736,511 | -0.43(-0.54%) |
Dec 18, 2020 | 80.34 | 80.45 | 79.45 | 79.93 | 527,500 | -0.25(-0.31%) |
Dec 17, 2020 | 80.29 | 80.32 | 79.97 | 80.18 | 396,483 | +0.34(+0.43%) |
Dec 16, 2020 | 80.24 | 80.24 | 79.60 | 79.84 | 270,996 | -0.19(-0.24%) |
Dec 15, 2020 | 79.61 | 80.25 | 79.30 | 80.03 | 471,443 | +1.06(+1.34%) |
Dec 14, 2020 | 80.48 | 80.52 | 78.94 | 78.97 | 309,994 | -0.82(-1.03%) |
Dec 11, 2020 | 79.56 | 79.93 | 79.25 | 79.79 | 480,500 | -0.17(-0.21%) |
Dec 10, 2020 | 80.23 | 80.35 | 79.65 | 79.96 | 286,757 | -0.42(-0.52%) |
Dec 09, 2020 | 80.61 | 80.70 | 79.93 | 80.38 | 501,912 | +0.11(+0.14%) |
Dec 08, 2020 | 79.56 | 80.47 | 79.45 | 80.27 | 374,573 | +0.48(+0.60%) |
Dec 07, 2020 | 80.42 | 80.42 | 79.56 | 79.79 | 547,446 | -0.77(-0.96%) |
Dec 04, 2020 | 79.61 | 80.59 | 79.61 | 80.56 | 480,600 | +1.14(+1.44%) |
Dec 03, 2020 | 79.27 | 79.87 | 79.17 | 79.42 | 744,222 | +0.14(+0.18%) |
Dec 02, 2020 | 79.34 | 79.61 | 79.08 | 79.28 | 527,480 | -0.29(-0.36%) |
Dec 01, 2020 | 80.16 | 80.40 | 79.45 | 79.57 | 966,078 | +0.35(+0.44%) |
Nov 30, 2020 | 79.74 | 79.74 | 78.81 | 79.22 | 632,849 | -0.76(-0.95%) |
Nov 27, 2020 | 80.07 | 80.20 | 79.70 | 79.98 | 294,300 | +0.01(+0.01%) |
Nov 25, 2020 | 80.50 | 80.50 | 79.83 | 79.97 | 662,000 | -0.68(-0.84%) |
Nov 24, 2020 | 80.10 | 80.83 | 79.94 | 80.65 | 694,381 | +1.35(+1.70%) |
Nov 23, 2020 | 78.95 | 79.45 | 78.80 | 79.30 | 488,792 | +0.92(+1.17%) |
Nov 20, 2020 | 78.83 | 78.91 | 78.20 | 78.38 | 455,700 | -0.45(-0.57%) |
Nov 19, 2020 | 78.50 | 78.88 | 77.94 | 78.83 | 493,898 | +0.22(+0.28%) |
Nov 18, 2020 | 79.73 | 79.88 | 78.58 | 78.61 | 365,149 | -0.95(-1.19%) |
Nov 17, 2020 | 79.52 | 79.84 | 78.83 | 79.56 | 510,567 | -0.66(-0.82%) |
Nov 16, 2020 | 80.06 | 80.24 | 79.24 | 80.22 | 580,104 | +1.56(+1.98%) |
Nov 13, 2020 | 77.68 | 78.76 | 77.67 | 78.66 | 344,200 | +1.50(+1.94%) |
Nov 12, 2020 | 77.88 | 77.91 | 76.57 | 77.16 | 613,125 | -1.07(-1.37%) |
Nov 11, 2020 | 79.20 | 79.20 | 77.98 | 78.23 | 636,504 | -0.58(-0.74%) |
Nov 10, 2020 | 77.91 | 78.99 | 77.65 | 78.81 | 1,123,664 | +1.28(+1.65%) |
Nov 09, 2020 | 79.13 | 79.84 | 77.39 | 77.53 | 1,738,079 | +2.65(+3.54%) |
Nov 06, 2020 | 75.01 | 75.37 | 74.62 | 74.88 | 965,700 | +0.10(+0.13%) |
Nov 05, 2020 | 74.47 | 75.29 | 74.40 | 74.78 | 1,055,848 | +1.28(+1.74%) |
Nov 04, 2020 | 74.36 | 74.89 | 73.29 | 73.50 | 1,143,948 | -0.55(-0.74%) |
Nov 03, 2020 | 73.62 | 74.41 | 73.50 | 74.05 | 839,494 | +1.28(+1.76%) |