Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.94 | 85.94 | 85.94 | 999,040 | +0.06(+0.07%) | |
Dec 30, 2020 | 86.02 | 86.20 | 85.87 | 85.88 | 999,040 | +0.28(+0.33%) |
Dec 29, 2020 | 85.99 | 86.10 | 85.46 | 85.60 | 2,617,652 | +0.17(+0.20%) |
Dec 28, 2020 | 85.57 | 85.57 | 85.32 | 85.43 | 2,148,462 | +0.56(+0.66%) |
Dec 24, 2020 | 84.84 | 84.91 | 84.61 | 84.87 | 616,683 | +0.10(+0.12%) |
Dec 23, 2020 | 84.85 | 85.07 | 84.72 | 84.77 | 5,090,962 | +0.40(+0.47%) |
Dec 22, 2020 | 84.50 | 84.55 | 84.08 | 84.37 | 2,773,388 | -0.14(-0.17%) |
Dec 21, 2020 | 83.66 | 84.71 | 83.31 | 84.51 | 5,936,770 | -0.54(-0.63%) |
Dec 18, 2020 | 85.46 | 85.46 | 84.73 | 85.05 | 3,187,713 | -0.39(-0.45%) |
Dec 17, 2020 | 85.38 | 85.45 | 85.22 | 85.44 | 3,183,989 | +0.61(+0.71%) |
Dec 16, 2020 | 84.75 | 85.00 | 84.53 | 84.83 | 2,759,195 | +0.21(+0.25%) |
Dec 15, 2020 | 84.15 | 84.62 | 83.91 | 84.62 | 1,623,671 | +1.06(+1.27%) |
Dec 14, 2020 | 84.34 | 84.46 | 83.56 | 83.56 | 1,390,465 | -0.25(-0.30%) |
Dec 11, 2020 | 83.58 | 83.84 | 83.22 | 83.81 | 1,540,364 | -0.22(-0.26%) |
Dec 10, 2020 | 83.40 | 84.15 | 83.32 | 84.03 | 3,162,546 | +0.23(+0.27%) |
Dec 09, 2020 | 84.70 | 84.70 | 83.45 | 83.80 | 1,405,434 | -0.59(-0.70%) |
Dec 08, 2020 | 83.84 | 84.47 | 83.84 | 84.40 | 955,357 | +0.29(+0.35%) |
Dec 07, 2020 | 84.09 | 84.26 | 83.86 | 84.11 | 974,001 | -0.20(-0.23%) |
Dec 04, 2020 | 83.94 | 84.31 | 83.88 | 84.30 | 2,108,852 | +0.73(+0.88%) |
Dec 03, 2020 | 83.58 | 83.90 | 83.38 | 83.57 | 2,092,655 | +0.14(+0.17%) |
Dec 02, 2020 | 82.94 | 83.43 | 82.82 | 83.43 | 2,943,619 | +0.17(+0.20%) |
Dec 01, 2020 | 83.10 | 83.53 | 82.99 | 83.26 | 4,361,278 | +1.17(+1.42%) |
Nov 30, 2020 | 82.86 | 82.86 | 81.88 | 82.09 | 11,229,760 | -1.02(-1.22%) |
Nov 27, 2020 | 82.97 | 83.16 | 82.87 | 83.11 | 1,867,372 | +0.51(+0.61%) |
Nov 25, 2020 | 82.48 | 82.74 | 82.22 | 82.60 | 1,493,557 | -0.08(-0.10%) |
Nov 24, 2020 | 82.23 | 82.79 | 81.94 | 82.69 | 3,573,044 | +1.21(+1.49%) |
Nov 23, 2020 | 81.70 | 81.88 | 81.08 | 81.47 | 5,302,730 | +0.30(+0.37%) |
Nov 20, 2020 | 81.42 | 81.51 | 81.17 | 81.17 | 5,378,084 | -0.20(-0.24%) |
Nov 19, 2020 | 80.85 | 81.43 | 80.59 | 81.37 | 1,891,272 | +0.41(+0.51%) |
Nov 18, 2020 | 81.77 | 81.91 | 80.96 | 80.96 | 3,985,723 | -0.69(-0.84%) |
Nov 17, 2020 | 81.36 | 81.86 | 81.13 | 81.64 | 2,227,900 | -0.20(-0.24%) |
Nov 16, 2020 | 81.62 | 81.84 | 81.31 | 81.84 | 3,647,067 | +1.00(+1.23%) |
Nov 13, 2020 | 80.37 | 80.97 | 80.19 | 80.84 | 1,800,460 | +1.07(+1.34%) |
Nov 12, 2020 | 80.34 | 80.54 | 79.46 | 79.77 | 5,119,330 | -0.87(-1.08%) |
Nov 11, 2020 | 80.42 | 80.73 | 80.28 | 80.65 | 4,733,217 | +0.67(+0.83%) |
Nov 10, 2020 | 80.06 | 80.31 | 79.38 | 79.98 | 15,844,281 | -0.07(-0.08%) |
Nov 09, 2020 | 82.04 | 82.23 | 79.98 | 80.04 | 9,996,033 | +1.15(+1.45%) |
Nov 06, 2020 | 78.87 | 79.18 | 78.43 | 78.90 | 2,811,803 | +0.10(+0.13%) |
Nov 05, 2020 | 78.63 | 79.07 | 78.41 | 78.79 | 3,256,414 | +1.57(+2.03%) |
Nov 04, 2020 | 76.47 | 77.96 | 76.28 | 77.22 | 8,113,951 | +1.60(+2.11%) |
Nov 03, 2020 | 75.16 | 75.99 | 75.02 | 75.63 | 3,514,808 | +1.36(+1.84%) |
Nov 02, 2020 | 74.21 | 74.55 | 73.66 | 74.26 | 6,524,089 | +0.81(+1.10%) |
Oct 30, 2020 | 73.69 | 73.91 | 72.70 | 73.45 | 12,327,595 | -0.64(-0.86%) |
Oct 29, 2020 | 73.61 | 74.66 | 73.24 | 74.09 | 8,404,394 | +0.58(+0.79%) |
Oct 28, 2020 | 74.50 | 74.61 | 73.44 | 73.51 | 6,691,749 | -2.43(-3.19%) |
Oct 27, 2020 | 76.22 | 76.28 | 75.85 | 75.94 | 3,632,008 | -0.25(-0.33%) |
Oct 26, 2020 | 76.62 | 76.85 | 75.47 | 76.19 | 5,314,678 | -1.31(-1.69%) |
Oct 23, 2020 | 77.49 | 77.51 | 76.98 | 77.50 | 1,499,408 | +0.33(+0.43%) |
Oct 22, 2020 | 77.00 | 77.29 | 76.47 | 77.17 | 3,648,706 | +0.24(+0.32%) |
Oct 21, 2020 | 77.08 | 77.54 | 76.91 | 76.92 | 1,827,696 | -0.19(-0.24%) |
Oct 20, 2020 | 77.16 | 77.73 | 76.99 | 77.11 | 3,258,232 | +0.37(+0.48%) |
Oct 19, 2020 | 77.86 | 78.00 | 76.58 | 76.74 | 2,059,957 | -0.76(-0.98%) |
Oct 16, 2020 | 77.76 | 78.13 | 77.51 | 77.51 | 3,280,082 | +0.05(+0.06%) |
Oct 15, 2020 | 76.71 | 77.54 | 76.66 | 77.46 | 7,527,251 | -0.40(-0.52%) |
Oct 14, 2020 | 78.40 | 78.59 | 77.72 | 77.86 | 2,298,104 | -0.38(-0.48%) |
Oct 13, 2020 | 78.50 | 78.52 | 78.02 | 78.24 | 4,389,967 | -0.53(-0.67%) |
Oct 12, 2020 | 78.27 | 78.99 | 78.20 | 78.77 | 1,640,995 | +0.91(+1.17%) |
Oct 09, 2020 | 77.59 | 77.92 | 77.47 | 77.85 | 1,733,016 | +0.66(+0.85%) |
Oct 08, 2020 | 77.04 | 77.21 | 76.86 | 77.20 | 4,564,411 | +0.62(+0.81%) |
Oct 07, 2020 | 76.19 | 76.75 | 76.16 | 76.58 | 4,186,353 | +1.03(+1.37%) |
Oct 06, 2020 | 76.45 | 76.78 | 75.36 | 75.54 | 4,208,328 | -0.82(-1.07%) |
Oct 05, 2020 | 75.57 | 76.38 | 75.57 | 76.36 | 3,268,494 | +1.24(+1.65%) |
Oct 02, 2020 | 74.60 | 75.49 | 74.51 | 75.12 | 2,803,931 | -0.57(-0.76%) |