Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.47 | 69.63 | 67.27 | 67.66 | 5,060,024 | -2.20(-3.15%) |
Jan 28, 2021 | 70.19 | 71.53 | 69.45 | 69.86 | 4,595,193 | +0.19(+0.28%) |
Jan 27, 2021 | 73.74 | 75.66 | 69.29 | 69.67 | 7,828,276 | -5.26(-7.02%) |
Jan 26, 2021 | 75.24 | 76.09 | 74.70 | 74.93 | 3,633,764 | +0.28(+0.38%) |
Jan 25, 2021 | 73.66 | 75.20 | 73.26 | 74.65 | 3,778,625 | +0.84(+1.13%) |
Jan 22, 2021 | 73.51 | 74.30 | 73.22 | 73.82 | 3,043,285 | -0.27(-0.37%) |
Jan 21, 2021 | 73.20 | 74.31 | 72.62 | 74.09 | 3,929,822 | +1.62(+2.23%) |
Jan 20, 2021 | 72.50 | 73.17 | 71.84 | 72.47 | 2,868,795 | +0.33(+0.46%) |
Jan 19, 2021 | 73.96 | 74.20 | 72.04 | 72.14 | 2,860,214 | -1.73(-2.34%) |
Jan 15, 2021 | 74.16 | 75.06 | 73.52 | 73.86 | 3,259,592 | -1.30(-1.73%) |
Jan 14, 2021 | 75.72 | 76.03 | 74.85 | 75.16 | 1,894,479 | -0.16(-0.21%) |
Jan 13, 2021 | 76.84 | 76.99 | 74.86 | 75.32 | 2,789,034 | -1.74(-2.26%) |
Jan 12, 2021 | 76.70 | 77.40 | 76.02 | 77.06 | 1,540,544 | +0.41(+0.54%) |
Jan 11, 2021 | 76.47 | 77.65 | 76.38 | 76.65 | 1,926,774 | -0.68(-0.88%) |
Jan 08, 2021 | 78.24 | 78.49 | 76.67 | 77.33 | 2,078,654 | -0.38(-0.49%) |
Jan 07, 2021 | 77.83 | 78.94 | 77.46 | 77.71 | 2,344,660 | +0.70(+0.91%) |
Jan 06, 2021 | 75.67 | 77.67 | 75.66 | 77.00 | 2,778,443 | +1.89(+2.52%) |
Jan 05, 2021 | 73.98 | 75.80 | 73.98 | 75.11 | 1,707,564 | +0.18(+0.25%) |
Jan 04, 2021 | 76.21 | 76.69 | 74.23 | 74.93 | 2,407,760 | -0.26(-0.34%) |
Dec 31, 2020 | 75.18 | 75.18 | 75.18 | 1,324,567 | -0.65(-0.86%) | |
Dec 30, 2020 | 74.73 | 76.04 | 74.72 | 75.83 | 1,324,567 | +1.22(+1.64%) |
Dec 29, 2020 | 75.47 | 75.78 | 73.83 | 74.61 | 1,346,051 | -0.61(-0.81%) |
Dec 28, 2020 | 74.70 | 75.92 | 74.40 | 75.22 | 2,057,136 | +1.36(+1.85%) |
Dec 24, 2020 | 74.47 | 74.47 | 73.26 | 73.85 | 621,199 | -0.33(-0.44%) |
Dec 23, 2020 | 73.61 | 74.70 | 73.17 | 74.18 | 1,940,197 | +1.22(+1.68%) |
Dec 22, 2020 | 74.78 | 74.78 | 72.72 | 72.95 | 3,343,515 | -1.80(-2.41%) |
Dec 21, 2020 | 73.75 | 75.37 | 73.61 | 74.76 | 2,573,817 | +0.04(+0.06%) |
Dec 18, 2020 | 76.21 | 76.31 | 74.41 | 74.71 | 6,133,831 | -1.47(-1.93%) |
Dec 17, 2020 | 76.69 | 77.06 | 75.63 | 76.18 | 2,079,782 | +0.16(+0.21%) |
Dec 16, 2020 | 76.70 | 77.02 | 75.75 | 76.03 | 2,499,447 | -0.77(-1.01%) |
Dec 15, 2020 | 76.47 | 77.00 | 75.57 | 76.80 | 3,184,910 | +1.32(+1.75%) |
Dec 14, 2020 | 76.99 | 77.11 | 75.43 | 75.48 | 2,180,016 | -0.80(-1.05%) |
Dec 11, 2020 | 76.12 | 76.87 | 75.35 | 76.28 | 2,372,326 | -0.21(-0.28%) |
Dec 10, 2020 | 77.33 | 78.03 | 76.03 | 76.49 | 1,903,052 | -1.08(-1.40%) |
Dec 09, 2020 | 78.68 | 78.86 | 77.23 | 77.57 | 2,643,500 | -0.56(-0.72%) |
Dec 08, 2020 | 76.90 | 78.47 | 76.52 | 78.14 | 2,472,080 | +0.84(+1.09%) |
Dec 07, 2020 | 77.25 | 77.79 | 76.28 | 77.30 | 1,539,952 | -0.74(-0.95%) |
Dec 04, 2020 | 76.11 | 78.08 | 75.65 | 78.04 | 1,944,823 | +2.56(+3.40%) |
Dec 03, 2020 | 74.65 | 76.62 | 74.41 | 75.48 | 1,864,502 | +0.65(+0.87%) |
Dec 02, 2020 | 73.91 | 75.26 | 73.29 | 74.83 | 1,420,910 | +0.59(+0.79%) |
Dec 01, 2020 | 74.39 | 74.80 | 73.45 | 74.24 | 1,845,666 | +1.23(+1.69%) |
Nov 30, 2020 | 74.41 | 74.54 | 72.56 | 73.01 | 5,938,798 | -2.03(-2.71%) |
Nov 27, 2020 | 77.10 | 77.10 | 74.57 | 75.04 | 1,189,283 | -1.62(-2.11%) |
Nov 25, 2020 | 76.60 | 76.93 | 75.63 | 76.66 | 1,519,989 | -1.03(-1.33%) |
Nov 24, 2020 | 76.99 | 78.14 | 76.28 | 77.69 | 3,328,212 | +1.93(+2.54%) |
Nov 23, 2020 | 75.00 | 76.07 | 74.36 | 75.77 | 1,766,972 | +1.47(+1.98%) |
Nov 20, 2020 | 74.41 | 74.93 | 73.78 | 74.30 | 2,482,520 | -0.08(-0.11%) |
Nov 19, 2020 | 73.75 | 74.88 | 72.37 | 74.37 | 2,495,604 | -0.53(-0.70%) |
Nov 18, 2020 | 74.64 | 76.08 | 74.25 | 74.90 | 4,565,530 | +0.39(+0.53%) |
Nov 17, 2020 | 71.71 | 75.14 | 71.08 | 74.51 | 2,884,398 | +2.48(+3.44%) |
Nov 16, 2020 | 71.55 | 72.07 | 70.26 | 72.03 | 2,807,300 | +2.42(+3.48%) |
Nov 13, 2020 | 67.31 | 69.66 | 67.31 | 69.60 | 2,431,115 | +2.93(+4.40%) |
Nov 12, 2020 | 66.90 | 67.41 | 65.80 | 66.67 | 1,848,371 | -0.73(-1.08%) |
Nov 11, 2020 | 68.27 | 68.32 | 66.64 | 67.40 | 3,733,018 | -0.47(-0.70%) |
Nov 10, 2020 | 68.06 | 68.44 | 67.08 | 67.87 | 3,485,875 | -0.25(-0.36%) |
Nov 09, 2020 | 68.47 | 73.08 | 67.87 | 68.11 | 5,239,074 | +6.83(+11.14%) |
Nov 06, 2020 | 62.26 | 62.71 | 61.16 | 61.29 | 1,825,221 | -1.25(-2.00%) |
Nov 05, 2020 | 61.49 | 62.77 | 61.49 | 62.54 | 2,217,156 | +1.63(+2.67%) |
Nov 04, 2020 | 62.14 | 62.26 | 60.85 | 60.91 | 2,076,690 | -1.02(-1.65%) |
Nov 03, 2020 | 60.99 | 62.42 | 60.61 | 61.93 | 1,416,017 | +1.73(+2.88%) |