Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 80.69 | 80.69 | 80.69 | 3,945,357 | +0.11(+0.14%) | |
Dec 30, 2020 | 80.54 | 80.59 | 80.49 | 80.58 | 3,945,357 | +0.05(+0.07%) |
Dec 29, 2020 | 80.47 | 80.55 | 80.43 | 80.52 | 5,339,185 | +0.03(+0.03%) |
Dec 28, 2020 | 80.46 | 80.54 | 80.39 | 80.50 | 5,144,052 | -0.03(-0.03%) |
Dec 24, 2020 | 80.51 | 80.54 | 80.45 | 80.52 | 2,164,954 | +0.14(+0.17%) |
Dec 23, 2020 | 80.39 | 80.40 | 80.24 | 80.39 | 6,168,350 | -0.09(-0.11%) |
Dec 22, 2020 | 80.39 | 80.49 | 80.33 | 80.48 | 6,420,545 | +0.13(+0.16%) |
Dec 21, 2020 | 80.42 | 80.45 | 80.30 | 80.35 | 5,882,234 | +0.01(+0.01%) |
Dec 18, 2020 | 80.42 | 80.47 | 80.30 | 80.34 | 3,808,103 | -0.03(-0.03%) |
Dec 17, 2020 | 80.46 | 80.52 | 80.29 | 80.37 | 5,442,989 | +0.02(+0.02%) |
Dec 16, 2020 | 80.33 | 80.42 | 80.24 | 80.35 | 4,591,063 | -0.08(-0.10%) |
Dec 15, 2020 | 80.35 | 80.44 | 80.34 | 80.43 | 7,429,894 | +0.04(+0.05%) |
Dec 14, 2020 | 80.35 | 80.41 | 80.26 | 80.40 | 5,676,813 | -0.03(-0.03%) |
Dec 11, 2020 | 80.40 | 80.46 | 80.35 | 80.42 | 5,830,640 | +0.13(+0.16%) |
Dec 10, 2020 | 80.21 | 80.34 | 80.18 | 80.29 | 5,188,377 | +0.16(+0.20%) |
Dec 09, 2020 | 80.15 | 80.18 | 80.08 | 80.13 | 5,662,651 | -0.14(-0.17%) |
Dec 08, 2020 | 80.39 | 80.40 | 80.26 | 80.27 | 4,098,268 | +0.03(+0.03%) |
Dec 07, 2020 | 80.23 | 80.31 | 80.21 | 80.24 | 5,191,352 | +0.11(+0.14%) |
Dec 04, 2020 | 80.25 | 80.27 | 80.08 | 80.13 | 5,351,434 | -0.21(-0.26%) |
Dec 03, 2020 | 80.37 | 80.42 | 80.25 | 80.34 | 4,041,197 | +0.16(+0.19%) |
Dec 02, 2020 | 80.27 | 80.41 | 80.09 | 80.19 | 5,078,651 | -0.14(-0.17%) |
Dec 01, 2020 | 80.48 | 80.50 | 80.25 | 80.32 | 8,042,814 | -0.24(-0.30%) |
Nov 30, 2020 | 80.46 | 80.57 | 80.44 | 80.57 | 5,195,215 | +0.11(+0.14%) |
Nov 27, 2020 | 80.38 | 80.47 | 80.37 | 80.46 | 2,445,170 | +0.17(+0.22%) |
Nov 25, 2020 | 80.37 | 80.40 | 80.27 | 80.28 | 5,801,541 | -0.04(-0.05%) |
Nov 24, 2020 | 80.39 | 80.41 | 80.30 | 80.32 | 5,139,066 | -0.08(-0.10%) |
Nov 23, 2020 | 80.45 | 80.46 | 80.37 | 80.40 | 3,852,375 | -0.06(-0.08%) |
Nov 20, 2020 | 80.41 | 80.49 | 80.35 | 80.47 | 7,263,679 | +0.07(+0.09%) |
Nov 19, 2020 | 80.31 | 80.43 | 80.27 | 80.39 | 6,806,549 | +0.16(+0.20%) |
Nov 18, 2020 | 80.23 | 80.24 | 80.16 | 80.23 | 6,688,519 | +0.09(+0.11%) |
Nov 17, 2020 | 80.08 | 80.16 | 80.05 | 80.14 | 6,082,192 | +0.14(+0.17%) |
Nov 16, 2020 | 79.96 | 80.01 | 79.93 | 80.00 | 4,458,677 | +0.05(+0.06%) |
Nov 13, 2020 | 79.96 | 80.01 | 79.93 | 79.96 | 3,515,413 | +0.03(+0.03%) |
Nov 12, 2020 | 79.80 | 79.93 | 79.76 | 79.93 | 4,589,508 | +0.26(+0.33%) |
Nov 11, 2020 | 79.61 | 79.67 | 79.55 | 79.66 | 3,696,765 | +0.05(+0.07%) |
Nov 10, 2020 | 79.60 | 79.71 | 79.56 | 79.61 | 5,678,080 | -0.15(-0.19%) |
Nov 09, 2020 | 79.88 | 79.90 | 79.61 | 79.76 | 6,274,656 | -0.37(-0.47%) |
Nov 06, 2020 | 80.13 | 80.18 | 80.05 | 80.14 | 4,222,648 | -0.18(-0.23%) |
Nov 05, 2020 | 80.37 | 80.38 | 80.22 | 80.32 | 4,533,652 | +0.08(+0.10%) |
Nov 04, 2020 | 80.18 | 80.28 | 80.12 | 80.24 | 6,225,189 | +0.55(+0.69%) |
Nov 03, 2020 | 79.68 | 79.70 | 79.59 | 79.69 | 4,377,388 | -0.02(-0.02%) |
Nov 02, 2020 | 79.72 | 79.78 | 79.68 | 79.71 | 4,416,759 | +0.11(+0.14%) |
Oct 30, 2020 | 79.69 | 79.76 | 79.53 | 79.60 | 10,707,044 | -0.14(-0.17%) |
Oct 29, 2020 | 79.91 | 79.93 | 79.65 | 79.74 | 4,622,053 | -0.17(-0.22%) |
Oct 28, 2020 | 80.06 | 80.06 | 79.88 | 79.91 | 5,244,265 | -0.11(-0.14%) |
Oct 27, 2020 | 79.95 | 80.04 | 79.89 | 80.02 | 3,623,234 | +0.19(+0.24%) |
Oct 26, 2020 | 79.81 | 79.90 | 79.79 | 79.83 | 4,595,776 | +0.12(+0.15%) |
Oct 23, 2020 | 79.60 | 79.75 | 79.59 | 79.71 | 3,561,973 | +0.10(+0.13%) |
Oct 22, 2020 | 79.74 | 79.75 | 79.59 | 79.61 | 5,542,608 | -0.14(-0.17%) |
Oct 21, 2020 | 79.80 | 79.84 | 79.73 | 79.75 | 4,528,371 | -0.09(-0.11%) |
Oct 20, 2020 | 79.92 | 79.92 | 79.81 | 79.84 | 5,119,567 | -0.14(-0.17%) |
Oct 19, 2020 | 79.99 | 80.01 | 79.91 | 79.97 | 5,728,595 | -0.07(-0.09%) |
Oct 16, 2020 | 80.13 | 80.17 | 80.02 | 80.04 | 3,768,051 | -0.06(-0.08%) |
Oct 15, 2020 | 80.15 | 80.20 | 80.07 | 80.11 | 4,266,694 | -0.05(-0.06%) |
Oct 14, 2020 | 80.14 | 80.19 | 80.09 | 80.15 | 7,664,984 | +0.05(+0.06%) |
Oct 13, 2020 | 80.09 | 80.16 | 80.06 | 80.11 | 4,534,302 | +0.06(+0.08%) |
Oct 12, 2020 | 79.97 | 80.07 | 79.94 | 80.04 | 3,722,704 | +0.12(+0.15%) |
Oct 09, 2020 | 79.83 | 79.93 | 79.76 | 79.93 | 4,516,886 | +0.02(+0.02%) |
Oct 08, 2020 | 79.88 | 79.94 | 79.84 | 79.91 | 6,229,263 | +0.14(+0.17%) |
Oct 07, 2020 | 79.82 | 79.89 | 79.73 | 79.77 | 3,844,945 | -0.11(-0.14%) |
Oct 06, 2020 | 79.85 | 80.02 | 79.75 | 79.88 | 6,277,935 | +0.11(+0.14%) |
Oct 05, 2020 | 79.96 | 79.96 | 79.77 | 79.77 | 6,929,893 | -0.30(-0.37%) |
Oct 02, 2020 | 80.17 | 80.17 | 79.96 | 80.07 | 6,114,240 | -0.05(-0.07%) |