Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.13 | 79.31 | 79.13 | 79.26 | 6,715,828 | -0.06(-0.08%) |
Jan 28, 2021 | 79.38 | 79.39 | 79.24 | 79.33 | 4,808,078 | -0.06(-0.08%) |
Jan 27, 2021 | 79.44 | 79.51 | 79.38 | 79.39 | 4,686,272 | +0.00(+0.00%) |
Jan 26, 2021 | 79.36 | 79.43 | 79.33 | 79.39 | 5,083,652 | -0.01(-0.01%) |
Jan 25, 2021 | 79.32 | 79.41 | 79.28 | 79.40 | 5,655,187 | +0.18(+0.23%) |
Jan 22, 2021 | 79.24 | 79.25 | 79.15 | 79.22 | 4,897,555 | +0.04(+0.05%) |
Jan 21, 2021 | 79.17 | 79.23 | 79.12 | 79.18 | 8,703,961 | -0.11(-0.14%) |
Jan 20, 2021 | 79.25 | 79.33 | 79.23 | 79.29 | 6,496,371 | -0.01(-0.01%) |
Jan 19, 2021 | 79.21 | 79.31 | 79.14 | 79.30 | 8,423,437 | +0.11(+0.14%) |
Jan 15, 2021 | 79.18 | 79.26 | 79.13 | 79.19 | 4,504,317 | +0.06(+0.08%) |
Jan 14, 2021 | 79.23 | 79.33 | 79.06 | 79.13 | 7,933,088 | -0.10(-0.13%) |
Jan 13, 2021 | 79.12 | 79.33 | 79.07 | 79.23 | 8,115,249 | +0.21(+0.26%) |
Jan 12, 2021 | 78.95 | 79.02 | 78.82 | 79.02 | 6,705,302 | -0.02(-0.02%) |
Jan 11, 2021 | 79.10 | 79.10 | 78.96 | 79.04 | 7,091,585 | -0.08(-0.10%) |
Jan 08, 2021 | 79.23 | 79.23 | 79.03 | 79.12 | 8,481,044 | -0.07(-0.09%) |
Jan 07, 2021 | 79.20 | 79.25 | 79.16 | 79.19 | 6,834,598 | -0.16(-0.21%) |
Jan 06, 2021 | 79.42 | 79.42 | 79.18 | 79.35 | 6,544,663 | -0.35(-0.44%) |
Jan 05, 2021 | 79.80 | 79.81 | 79.62 | 79.71 | 7,117,221 | -0.14(-0.17%) |
Jan 04, 2021 | 79.81 | 79.87 | 79.76 | 79.84 | 8,348,297 | -0.11(-0.14%) |
Dec 31, 2020 | 79.95 | 79.95 | 79.95 | 3,981,755 | +0.11(+0.14%) | |
Dec 30, 2020 | 79.81 | 79.85 | 79.76 | 79.84 | 3,981,755 | +0.05(+0.07%) |
Dec 29, 2020 | 79.73 | 79.81 | 79.70 | 79.79 | 5,388,442 | +0.03(+0.03%) |
Dec 28, 2020 | 79.72 | 79.81 | 79.65 | 79.76 | 5,191,509 | -0.03(-0.03%) |
Dec 24, 2020 | 79.77 | 79.81 | 79.72 | 79.79 | 2,184,927 | +0.14(+0.17%) |
Dec 23, 2020 | 79.65 | 79.66 | 79.51 | 79.65 | 6,225,256 | -0.09(-0.11%) |
Dec 22, 2020 | 79.65 | 79.75 | 79.60 | 79.74 | 6,479,792 | +0.13(+0.16%) |
Dec 21, 2020 | 79.69 | 79.71 | 79.57 | 79.61 | 5,936,514 | +0.01(+0.01%) |
Dec 18, 2020 | 79.69 | 79.73 | 79.57 | 79.61 | 3,843,243 | -0.03(-0.03%) |
Dec 17, 2020 | 79.72 | 79.79 | 79.56 | 79.63 | 5,493,216 | +0.02(+0.02%) |
Dec 16, 2020 | 79.60 | 79.69 | 79.51 | 79.61 | 4,633,428 | -0.08(-0.10%) |
Dec 15, 2020 | 79.61 | 79.71 | 79.61 | 79.70 | 7,498,456 | +0.04(+0.05%) |
Dec 14, 2020 | 79.61 | 79.68 | 79.52 | 79.66 | 5,729,197 | -0.03(-0.03%) |
Dec 11, 2020 | 79.66 | 79.72 | 79.62 | 79.69 | 5,884,444 | +0.13(+0.16%) |
Dec 10, 2020 | 79.48 | 79.61 | 79.44 | 79.56 | 5,236,254 | +0.16(+0.20%) |
Dec 09, 2020 | 79.42 | 79.44 | 79.34 | 79.40 | 5,714,905 | -0.14(-0.17%) |
Dec 08, 2020 | 79.65 | 79.66 | 79.52 | 79.53 | 4,136,086 | +0.03(+0.03%) |
Dec 07, 2020 | 79.50 | 79.58 | 79.48 | 79.51 | 5,239,257 | +0.11(+0.14%) |
Dec 04, 2020 | 79.52 | 79.53 | 79.34 | 79.40 | 5,400,815 | -0.21(-0.26%) |
Dec 03, 2020 | 79.63 | 79.69 | 79.52 | 79.61 | 4,078,488 | +0.15(+0.19%) |
Dec 02, 2020 | 79.53 | 79.68 | 79.35 | 79.45 | 5,125,516 | -0.14(-0.17%) |
Dec 01, 2020 | 79.74 | 79.76 | 79.52 | 79.59 | 8,117,031 | -0.24(-0.30%) |
Nov 30, 2020 | 79.72 | 79.84 | 79.70 | 79.83 | 5,243,143 | +0.11(+0.14%) |
Nov 27, 2020 | 79.65 | 79.73 | 79.64 | 79.72 | 2,467,728 | +0.17(+0.22%) |
Nov 25, 2020 | 79.63 | 79.66 | 79.54 | 79.55 | 5,855,063 | -0.04(-0.05%) |
Nov 24, 2020 | 79.65 | 79.68 | 79.57 | 79.59 | 5,186,476 | -0.08(-0.10%) |
Nov 23, 2020 | 79.71 | 79.72 | 79.63 | 79.67 | 3,887,914 | -0.06(-0.08%) |
Nov 20, 2020 | 79.68 | 79.76 | 79.61 | 79.73 | 7,330,689 | +0.07(+0.09%) |
Nov 19, 2020 | 79.58 | 79.69 | 79.54 | 79.66 | 6,869,342 | +0.16(+0.20%) |
Nov 18, 2020 | 79.50 | 79.50 | 79.43 | 79.50 | 6,750,223 | +0.09(+0.11%) |
Nov 17, 2020 | 79.35 | 79.43 | 79.31 | 79.41 | 6,138,303 | +0.14(+0.17%) |
Nov 16, 2020 | 79.22 | 79.28 | 79.20 | 79.27 | 4,499,810 | +0.05(+0.06%) |
Nov 13, 2020 | 79.23 | 79.28 | 79.20 | 79.22 | 3,547,844 | +0.03(+0.03%) |
Nov 12, 2020 | 79.07 | 79.20 | 79.03 | 79.20 | 4,631,848 | +0.26(+0.33%) |
Nov 11, 2020 | 78.88 | 78.94 | 78.83 | 78.94 | 3,730,869 | +0.05(+0.07%) |
Nov 10, 2020 | 78.87 | 78.98 | 78.84 | 78.88 | 5,730,462 | -0.15(-0.19%) |
Nov 09, 2020 | 79.15 | 79.17 | 78.88 | 79.04 | 6,332,542 | -0.37(-0.47%) |
Nov 06, 2020 | 79.40 | 79.45 | 79.31 | 79.41 | 4,261,603 | -0.18(-0.23%) |
Nov 05, 2020 | 79.64 | 79.65 | 79.49 | 79.59 | 4,575,476 | +0.08(+0.10%) |
Nov 04, 2020 | 79.45 | 79.55 | 79.39 | 79.50 | 6,282,619 | +0.54(+0.69%) |
Nov 03, 2020 | 78.95 | 78.97 | 78.86 | 78.96 | 4,417,771 | -0.02(-0.02%) |