Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.22 | 69.53 | 67.90 | 67.99 | 5,983,482 | -1.39(-2.01%) |
Jan 28, 2021 | 68.12 | 70.05 | 68.05 | 69.38 | 3,871,621 | +1.26(+1.85%) |
Jan 27, 2021 | 69.23 | 70.04 | 67.81 | 68.12 | 6,202,821 | -1.87(-2.67%) |
Jan 26, 2021 | 69.57 | 70.24 | 69.27 | 69.99 | 4,347,070 | +0.55(+0.80%) |
Jan 25, 2021 | 68.71 | 69.45 | 68.32 | 69.43 | 4,867,913 | +0.56(+0.82%) |
Jan 22, 2021 | 69.24 | 69.47 | 68.73 | 68.87 | 3,697,516 | -0.55(-0.80%) |
Jan 21, 2021 | 69.95 | 70.06 | 69.23 | 69.42 | 4,880,879 | -0.32(-0.45%) |
Jan 20, 2021 | 69.51 | 70.02 | 69.15 | 69.74 | 5,545,288 | -0.17(-0.24%) |
Jan 19, 2021 | 69.52 | 70.24 | 68.98 | 69.91 | 9,003,195 | +0.82(+1.19%) |
Jan 15, 2021 | 69.07 | 69.46 | 68.15 | 69.09 | 5,262,652 | -0.20(-0.30%) |
Jan 14, 2021 | 69.34 | 69.63 | 68.75 | 69.30 | 6,447,976 | -0.03(-0.04%) |
Jan 13, 2021 | 69.05 | 69.50 | 68.73 | 69.32 | 6,185,858 | +0.12(+0.17%) |
Jan 12, 2021 | 70.00 | 70.29 | 68.40 | 69.20 | 6,209,339 | -1.06(-1.51%) |
Jan 11, 2021 | 70.93 | 71.44 | 70.03 | 70.26 | 5,503,741 | -0.67(-0.94%) |
Jan 08, 2021 | 71.10 | 71.49 | 70.40 | 70.93 | 4,727,624 | +0.09(+0.13%) |
Jan 07, 2021 | 70.58 | 71.16 | 70.27 | 70.83 | 5,651,728 | +0.41(+0.58%) |
Jan 06, 2021 | 70.60 | 71.06 | 70.00 | 70.42 | 7,470,219 | +0.09(+0.13%) |
Jan 05, 2021 | 70.15 | 70.93 | 69.85 | 70.33 | 6,188,757 | +0.76(+1.09%) |
Jan 04, 2021 | 70.70 | 70.72 | 68.17 | 69.57 | 6,313,784 | -1.10(-1.56%) |
Dec 31, 2020 | 70.67 | 70.67 | 70.67 | 3,381,395 | +1.12(+1.61%) | |
Dec 30, 2020 | 69.97 | 70.17 | 69.41 | 69.55 | 3,381,395 | -0.33(-0.48%) |
Dec 29, 2020 | 70.94 | 71.05 | 69.70 | 69.88 | 2,831,216 | -0.53(-0.75%) |
Dec 28, 2020 | 70.80 | 71.34 | 70.05 | 70.41 | 5,304,733 | -0.02(-0.02%) |
Dec 24, 2020 | 70.13 | 70.51 | 70.02 | 70.43 | 1,322,047 | +0.26(+0.38%) |
Dec 23, 2020 | 70.38 | 70.61 | 70.02 | 70.17 | 4,337,846 | +0.01(+0.01%) |
Dec 22, 2020 | 70.57 | 70.63 | 69.37 | 70.16 | 5,985,669 | -0.67(-0.94%) |
Dec 21, 2020 | 71.33 | 71.33 | 69.89 | 70.82 | 9,116,121 | -1.62(-2.23%) |
Dec 18, 2020 | 71.84 | 72.88 | 71.61 | 72.44 | 15,352,548 | +0.35(+0.49%) |
Dec 17, 2020 | 72.21 | 72.36 | 71.64 | 72.09 | 6,892,900 | +0.03(+0.05%) |
Dec 16, 2020 | 70.92 | 72.59 | 70.86 | 72.05 | 10,754,923 | +1.13(+1.59%) |
Dec 15, 2020 | 71.37 | 71.69 | 70.81 | 70.92 | 10,250,341 | -0.09(-0.13%) |
Dec 14, 2020 | 72.13 | 72.18 | 70.98 | 71.02 | 15,304,126 | -0.50(-0.71%) |
Dec 11, 2020 | 70.68 | 71.69 | 69.93 | 71.52 | 5,786,694 | +0.03(+0.04%) |
Dec 10, 2020 | 70.71 | 71.87 | 70.64 | 71.50 | 10,442,358 | +0.30(+0.43%) |
Dec 09, 2020 | 69.99 | 71.50 | 69.70 | 71.19 | 8,200,300 | +1.66(+2.38%) |
Dec 08, 2020 | 68.39 | 69.94 | 68.05 | 69.54 | 6,789,412 | +0.81(+1.18%) |
Dec 07, 2020 | 68.16 | 69.12 | 67.78 | 68.73 | 6,208,575 | +0.78(+1.15%) |
Dec 04, 2020 | 66.08 | 68.01 | 66.08 | 67.95 | 5,560,056 | +1.89(+2.87%) |
Dec 03, 2020 | 65.84 | 66.20 | 65.38 | 66.05 | 5,125,405 | +0.36(+0.55%) |
Dec 02, 2020 | 65.03 | 65.72 | 64.81 | 65.69 | 6,435,515 | +0.88(+1.35%) |
Dec 01, 2020 | 63.97 | 64.90 | 63.69 | 64.82 | 8,071,609 | +1.08(+1.69%) |
Nov 30, 2020 | 63.70 | 64.02 | 63.46 | 63.74 | 6,582,933 | -0.13(-0.20%) |
Nov 27, 2020 | 64.45 | 64.79 | 63.74 | 63.86 | 2,999,297 | -0.83(-1.29%) |
Nov 25, 2020 | 65.47 | 65.81 | 64.68 | 64.70 | 4,157,919 | -0.95(-1.45%) |
Nov 24, 2020 | 64.82 | 65.88 | 64.73 | 65.65 | 5,265,074 | +1.17(+1.81%) |
Nov 23, 2020 | 63.98 | 64.64 | 63.70 | 64.48 | 4,724,101 | -0.08(-0.13%) |
Nov 20, 2020 | 64.86 | 65.22 | 64.39 | 64.56 | 5,796,201 | -0.66(-1.01%) |
Nov 19, 2020 | 64.59 | 65.49 | 64.28 | 65.22 | 4,433,280 | +0.03(+0.05%) |
Nov 18, 2020 | 66.25 | 66.65 | 65.03 | 65.19 | 4,401,438 | -0.77(-1.16%) |
Nov 17, 2020 | 65.71 | 66.44 | 65.21 | 65.95 | 4,684,372 | -0.21(-0.32%) |
Nov 16, 2020 | 65.10 | 66.24 | 64.48 | 66.16 | 6,426,573 | +2.31(+3.61%) |
Nov 13, 2020 | 63.11 | 63.98 | 62.90 | 63.86 | 5,808,324 | +1.48(+2.37%) |
Nov 12, 2020 | 62.66 | 62.85 | 61.57 | 62.38 | 5,783,245 | -0.82(-1.30%) |
Nov 11, 2020 | 62.99 | 63.26 | 61.89 | 63.20 | 5,448,877 | +0.30(+0.48%) |
Nov 10, 2020 | 61.12 | 63.08 | 60.69 | 62.90 | 8,483,669 | +2.63(+4.36%) |
Nov 09, 2020 | 61.26 | 61.69 | 60.23 | 60.27 | 9,896,384 | +0.99(+1.67%) |
Nov 06, 2020 | 59.76 | 60.10 | 59.01 | 59.28 | 6,495,249 | -0.38(-0.63%) |
Nov 05, 2020 | 60.68 | 60.99 | 59.58 | 59.66 | 6,904,736 | -0.54(-0.89%) |
Nov 04, 2020 | 60.78 | 61.58 | 60.12 | 60.20 | 5,669,160 | -0.24(-0.39%) |
Nov 03, 2020 | 60.57 | 61.47 | 60.31 | 60.43 | 5,993,701 | +0.16(+0.27%) |