Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 92.85 | 92.85 | 92.85 | 2,688,309 | +1.27(+1.39%) | |
Dec 30, 2020 | 91.75 | 92.60 | 91.43 | 91.58 | 2,688,309 | +0.21(+0.23%) |
Dec 29, 2020 | 91.63 | 92.11 | 90.85 | 91.37 | 3,741,401 | -0.06(-0.07%) |
Dec 28, 2020 | 91.76 | 92.26 | 90.77 | 91.43 | 4,377,858 | +0.47(+0.52%) |
Dec 24, 2020 | 90.30 | 91.22 | 90.28 | 90.96 | 2,269,100 | +0.75(+0.83%) |
Dec 23, 2020 | 89.95 | 90.49 | 88.80 | 90.21 | 4,728,297 | +0.79(+0.88%) |
Dec 22, 2020 | 89.44 | 89.61 | 88.30 | 89.42 | 5,084,082 | +0.61(+0.69%) |
Dec 21, 2020 | 89.48 | 90.05 | 87.18 | 88.81 | 7,302,508 | -1.56(-1.73%) |
Dec 18, 2020 | 89.04 | 90.78 | 88.29 | 90.37 | 14,075,300 | +1.91(+2.16%) |
Dec 17, 2020 | 88.87 | 89.35 | 86.98 | 88.46 | 6,796,241 | +0.24(+0.27%) |
Dec 16, 2020 | 87.26 | 88.29 | 86.84 | 88.22 | 6,968,518 | +1.30(+1.50%) |
Dec 15, 2020 | 86.25 | 86.96 | 85.59 | 86.92 | 5,925,728 | +0.98(+1.14%) |
Dec 14, 2020 | 84.27 | 86.26 | 84.07 | 85.94 | 7,506,192 | +2.26(+2.70%) |
Dec 11, 2020 | 83.13 | 84.04 | 82.87 | 83.68 | 5,864,100 | +0.57(+0.69%) |
Dec 10, 2020 | 82.28 | 83.93 | 81.68 | 83.11 | 8,501,528 | +0.53(+0.64%) |
Dec 09, 2020 | 83.50 | 83.68 | 81.87 | 82.58 | 11,115,931 | -1.05(-1.26%) |
Dec 08, 2020 | 82.48 | 83.64 | 81.99 | 83.63 | 6,739,990 | +1.36(+1.65%) |
Dec 07, 2020 | 81.40 | 82.95 | 81.18 | 82.27 | 6,730,557 | +1.39(+1.72%) |
Dec 04, 2020 | 78.72 | 80.93 | 78.64 | 80.88 | 6,414,200 | +2.09(+2.65%) |
Dec 03, 2020 | 79.31 | 79.81 | 78.55 | 78.79 | 4,857,762 | -0.36(-0.45%) |
Dec 02, 2020 | 79.72 | 80.01 | 78.74 | 79.15 | 4,778,038 | -0.78(-0.98%) |
Dec 01, 2020 | 79.94 | 79.99 | 78.63 | 79.93 | 5,794,161 | +0.45(+0.57%) |
Nov 30, 2020 | 78.32 | 79.73 | 77.78 | 79.48 | 15,233,631 | +1.34(+1.71%) |
Nov 27, 2020 | 77.70 | 78.21 | 76.66 | 78.14 | 3,382,400 | +1.63(+2.13%) |
Nov 25, 2020 | 75.93 | 77.14 | 75.65 | 76.51 | 4,823,000 | +1.28(+1.70%) |
Nov 24, 2020 | 75.93 | 76.05 | 74.91 | 75.23 | 7,252,703 | -0.69(-0.91%) |
Nov 23, 2020 | 76.92 | 77.34 | 75.11 | 75.92 | 6,951,961 | -0.89(-1.16%) |
Nov 20, 2020 | 75.70 | 77.71 | 75.50 | 76.81 | 6,731,800 | +0.88(+1.16%) |
Nov 19, 2020 | 73.96 | 76.70 | 73.74 | 75.93 | 8,749,798 | +0.43(+0.57%) |
Nov 18, 2020 | 76.95 | 77.07 | 75.26 | 75.50 | 9,283,431 | -1.61(-2.09%) |
Nov 17, 2020 | 77.52 | 78.80 | 77.01 | 77.11 | 6,209,751 | -0.33(-0.43%) |
Nov 16, 2020 | 76.72 | 77.50 | 75.57 | 77.44 | 7,875,457 | -0.11(-0.14%) |
Nov 13, 2020 | 77.50 | 77.70 | 76.61 | 77.55 | 5,596,400 | +0.84(+1.10%) |
Nov 12, 2020 | 77.12 | 78.40 | 76.53 | 76.71 | 4,881,264 | +0.16(+0.21%) |
Nov 11, 2020 | 76.35 | 76.69 | 75.71 | 76.55 | 5,510,161 | +1.43(+1.90%) |
Nov 10, 2020 | 74.80 | 76.24 | 73.21 | 75.12 | 8,657,729 | -0.29(-0.38%) |
Nov 09, 2020 | 75.00 | 78.23 | 71.19 | 75.41 | 13,715,081 | -3.40(-4.31%) |
Nov 06, 2020 | 79.87 | 80.14 | 77.27 | 78.81 | 7,576,500 | -1.33(-1.66%) |
Nov 05, 2020 | 80.74 | 81.68 | 79.89 | 80.14 | 6,578,929 | +0.77(+0.97%) |
Nov 04, 2020 | 78.93 | 80.02 | 77.67 | 79.37 | 8,631,753 | +3.11(+4.08%) |
Nov 03, 2020 | 76.58 | 77.68 | 75.76 | 76.26 | 6,551,122 | -0.14(-0.18%) |
Nov 02, 2020 | 76.55 | 77.77 | 75.70 | 76.40 | 7,304,833 | +0.67(+0.88%) |
Oct 30, 2020 | 77.45 | 78.28 | 74.37 | 75.73 | 11,979,400 | -2.04(-2.62%) |
Oct 29, 2020 | 78.96 | 79.47 | 77.13 | 77.77 | 9,872,228 | -1.24(-1.57%) |
Oct 28, 2020 | 80.18 | 80.68 | 78.93 | 79.01 | 5,908,953 | -1.95(-2.41%) |
Oct 27, 2020 | 81.00 | 81.49 | 80.08 | 80.96 | 5,469,228 | +0.47(+0.58%) |
Oct 26, 2020 | 80.75 | 81.76 | 79.76 | 80.49 | 4,235,230 | -0.55(-0.68%) |
Oct 23, 2020 | 81.00 | 81.38 | 79.89 | 81.04 | 4,303,400 | +0.27(+0.33%) |
Oct 22, 2020 | 82.21 | 82.21 | 79.57 | 80.77 | 4,343,471 | -1.17(-1.43%) |
Oct 21, 2020 | 80.99 | 82.59 | 80.72 | 81.94 | 5,304,256 | +1.80(+2.25%) |
Oct 20, 2020 | 80.50 | 81.13 | 79.60 | 80.14 | 3,365,714 | +0.06(+0.07%) |
Oct 19, 2020 | 82.28 | 82.50 | 79.81 | 80.08 | 4,463,130 | -0.54(-0.67%) |
Oct 16, 2020 | 80.95 | 81.61 | 80.52 | 80.62 | 4,683,900 | +0.27(+0.34%) |
Oct 15, 2020 | 81.02 | 81.47 | 80.11 | 80.35 | 3,864,060 | -1.55(-1.89%) |
Oct 14, 2020 | 82.51 | 82.96 | 81.08 | 81.90 | 5,516,798 | -0.08(-0.10%) |
Oct 13, 2020 | 81.44 | 82.46 | 80.46 | 81.98 | 5,269,912 | +0.92(+1.13%) |
Oct 12, 2020 | 79.28 | 81.92 | 78.95 | 81.06 | 6,723,984 | +2.85(+3.64%) |
Oct 09, 2020 | 78.19 | 78.75 | 77.72 | 78.21 | 5,433,200 | +0.41(+0.53%) |
Oct 08, 2020 | 78.70 | 78.96 | 77.35 | 77.80 | 5,491,455 | -0.67(-0.85%) |
Oct 07, 2020 | 78.68 | 78.93 | 77.66 | 78.47 | 5,420,986 | +0.17(+0.22%) |
Oct 06, 2020 | 79.77 | 80.64 | 78.12 | 78.30 | 4,886,550 | -1.69(-2.11%) |
Oct 05, 2020 | 79.36 | 80.17 | 78.40 | 79.99 | 5,559,713 | +1.69(+2.16%) |
Oct 02, 2020 | 81.99 | 81.99 | 78.13 | 78.30 | 8,789,500 | -4.38(-5.30%) |