Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.92 | 85.92 | 85.92 | 999,254 | +0.06(+0.07%) | |
Dec 30, 2020 | 86.00 | 86.18 | 85.85 | 85.87 | 999,254 | +0.28(+0.33%) |
Dec 29, 2020 | 85.97 | 86.08 | 85.44 | 85.58 | 2,618,213 | +0.17(+0.20%) |
Dec 28, 2020 | 85.55 | 85.55 | 85.30 | 85.41 | 2,148,923 | +0.56(+0.66%) |
Dec 24, 2020 | 84.82 | 84.89 | 84.59 | 84.85 | 616,816 | +0.10(+0.12%) |
Dec 23, 2020 | 84.83 | 85.05 | 84.70 | 84.75 | 5,092,054 | +0.40(+0.47%) |
Dec 22, 2020 | 84.48 | 84.53 | 84.06 | 84.35 | 2,773,983 | -0.14(-0.17%) |
Dec 21, 2020 | 83.64 | 84.69 | 83.29 | 84.49 | 5,938,044 | -0.54(-0.63%) |
Dec 18, 2020 | 85.44 | 85.44 | 84.71 | 85.03 | 3,188,397 | -0.39(-0.45%) |
Dec 17, 2020 | 85.36 | 85.43 | 85.20 | 85.42 | 3,184,672 | +0.61(+0.71%) |
Dec 16, 2020 | 84.73 | 84.99 | 84.51 | 84.81 | 2,759,787 | +0.21(+0.25%) |
Dec 15, 2020 | 84.13 | 84.61 | 83.90 | 84.61 | 1,624,019 | +1.06(+1.27%) |
Dec 14, 2020 | 84.32 | 84.45 | 83.55 | 83.55 | 1,390,763 | -0.25(-0.30%) |
Dec 11, 2020 | 83.56 | 83.82 | 83.20 | 83.80 | 1,540,694 | -0.22(-0.26%) |
Dec 10, 2020 | 83.38 | 84.13 | 83.31 | 84.01 | 3,163,225 | +0.23(+0.27%) |
Dec 09, 2020 | 84.68 | 84.68 | 83.43 | 83.79 | 1,405,736 | -0.59(-0.70%) |
Dec 08, 2020 | 83.83 | 84.45 | 83.83 | 84.38 | 955,562 | +0.29(+0.35%) |
Dec 07, 2020 | 84.07 | 84.25 | 83.84 | 84.09 | 974,210 | -0.20(-0.23%) |
Dec 04, 2020 | 83.92 | 84.29 | 83.86 | 84.28 | 2,109,304 | +0.73(+0.88%) |
Dec 03, 2020 | 83.56 | 83.88 | 83.36 | 83.55 | 2,093,104 | +0.14(+0.17%) |
Dec 02, 2020 | 82.92 | 83.41 | 82.80 | 83.41 | 2,944,250 | +0.17(+0.20%) |
Dec 01, 2020 | 83.08 | 83.51 | 82.97 | 83.24 | 4,362,214 | +1.17(+1.42%) |
Nov 30, 2020 | 82.85 | 82.85 | 81.86 | 82.08 | 11,232,169 | -1.02(-1.22%) |
Nov 27, 2020 | 82.95 | 83.14 | 82.86 | 83.09 | 1,867,773 | +0.51(+0.61%) |
Nov 25, 2020 | 82.46 | 82.72 | 82.20 | 82.58 | 1,493,878 | -0.08(-0.10%) |
Nov 24, 2020 | 82.21 | 82.78 | 81.92 | 82.67 | 3,573,810 | +1.21(+1.49%) |
Nov 23, 2020 | 81.68 | 81.86 | 81.06 | 81.46 | 5,303,868 | +0.30(+0.37%) |
Nov 20, 2020 | 81.40 | 81.49 | 81.15 | 81.15 | 5,379,237 | -0.20(-0.24%) |
Nov 19, 2020 | 80.84 | 81.41 | 80.57 | 81.35 | 1,891,678 | +0.41(+0.51%) |
Nov 18, 2020 | 81.76 | 81.90 | 80.94 | 80.94 | 3,986,578 | -0.69(-0.84%) |
Nov 17, 2020 | 81.34 | 81.84 | 81.11 | 81.62 | 2,228,378 | -0.20(-0.24%) |
Nov 16, 2020 | 81.61 | 81.82 | 81.29 | 81.82 | 3,647,850 | +1.00(+1.23%) |
Nov 13, 2020 | 80.36 | 80.95 | 80.18 | 80.83 | 1,800,846 | +1.07(+1.34%) |
Nov 12, 2020 | 80.33 | 80.53 | 79.44 | 79.75 | 5,120,428 | -0.87(-1.08%) |
Nov 11, 2020 | 80.40 | 80.71 | 80.26 | 80.63 | 4,734,232 | +0.67(+0.83%) |
Nov 10, 2020 | 80.05 | 80.29 | 79.36 | 79.96 | 15,847,679 | -0.07(-0.08%) |
Nov 09, 2020 | 82.02 | 82.22 | 79.97 | 80.03 | 9,998,177 | +1.15(+1.45%) |
Nov 06, 2020 | 78.85 | 79.16 | 78.41 | 78.88 | 2,812,406 | +0.10(+0.13%) |
Nov 05, 2020 | 78.62 | 79.05 | 78.39 | 78.78 | 3,257,112 | +1.57(+2.03%) |
Nov 04, 2020 | 76.46 | 77.94 | 76.27 | 77.21 | 8,115,691 | +1.60(+2.11%) |
Nov 03, 2020 | 75.14 | 75.98 | 75.01 | 75.61 | 3,515,562 | +1.36(+1.84%) |
Nov 02, 2020 | 74.19 | 74.53 | 73.65 | 74.25 | 6,525,489 | +0.81(+1.10%) |
Oct 30, 2020 | 73.67 | 73.89 | 72.69 | 73.44 | 12,330,239 | -0.64(-0.86%) |
Oct 29, 2020 | 73.60 | 74.64 | 73.22 | 74.08 | 8,406,196 | +0.58(+0.79%) |
Oct 28, 2020 | 74.48 | 74.59 | 73.42 | 73.50 | 6,693,184 | -2.42(-3.19%) |
Oct 27, 2020 | 76.20 | 76.27 | 75.84 | 75.92 | 3,632,787 | -0.25(-0.33%) |
Oct 26, 2020 | 76.61 | 76.83 | 75.45 | 76.17 | 5,315,818 | -1.31(-1.69%) |
Oct 23, 2020 | 77.47 | 77.49 | 76.96 | 77.48 | 1,499,730 | +0.33(+0.43%) |
Oct 22, 2020 | 76.98 | 77.27 | 76.46 | 77.15 | 3,649,488 | +0.24(+0.32%) |
Oct 21, 2020 | 77.07 | 77.53 | 76.90 | 76.91 | 1,828,088 | -0.19(-0.24%) |
Oct 20, 2020 | 77.14 | 77.71 | 76.97 | 77.09 | 3,258,931 | +0.37(+0.48%) |
Oct 19, 2020 | 77.85 | 77.99 | 76.57 | 76.73 | 2,060,399 | -0.76(-0.98%) |
Oct 16, 2020 | 77.74 | 78.11 | 77.49 | 77.49 | 3,280,786 | +0.05(+0.06%) |
Oct 15, 2020 | 76.69 | 77.53 | 76.64 | 77.44 | 7,528,865 | -0.40(-0.52%) |
Oct 14, 2020 | 78.38 | 78.57 | 77.71 | 77.85 | 2,298,597 | -0.38(-0.48%) |
Oct 13, 2020 | 78.49 | 78.50 | 78.01 | 78.22 | 4,390,908 | -0.53(-0.67%) |
Oct 12, 2020 | 78.25 | 78.97 | 78.18 | 78.75 | 1,641,347 | +0.91(+1.17%) |
Oct 09, 2020 | 77.57 | 77.90 | 77.45 | 77.84 | 1,733,387 | +0.66(+0.85%) |
Oct 08, 2020 | 77.02 | 77.20 | 76.84 | 77.18 | 4,565,390 | +0.62(+0.81%) |
Oct 07, 2020 | 76.17 | 76.74 | 76.15 | 76.56 | 4,187,251 | +1.03(+1.37%) |
Oct 06, 2020 | 76.44 | 76.77 | 75.35 | 75.53 | 4,209,231 | -0.82(-1.07%) |
Oct 05, 2020 | 75.55 | 76.36 | 75.55 | 76.34 | 3,269,195 | +1.24(+1.65%) |
Oct 02, 2020 | 74.59 | 75.48 | 74.49 | 75.10 | 2,804,532 | -0.57(-0.76%) |