Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.36 | 76.65 | 73.73 | 74.75 | 38,915,992 | -1.57(-2.06%) |
Jan 28, 2021 | 73.61 | 76.60 | 73.40 | 76.32 | 41,140,556 | +3.03(+4.13%) |
Jan 27, 2021 | 73.71 | 75.18 | 72.33 | 73.29 | 41,069,820 | -1.82(-2.42%) |
Jan 26, 2021 | 76.83 | 77.35 | 74.85 | 75.11 | 28,430,338 | -1.43(-1.87%) |
Jan 25, 2021 | 75.70 | 76.97 | 75.66 | 76.54 | 25,089,658 | +0.24(+0.32%) |
Jan 22, 2021 | 75.27 | 76.46 | 74.85 | 76.30 | 17,912,248 | +0.10(+0.14%) |
Jan 21, 2021 | 78.13 | 78.38 | 75.99 | 76.19 | 20,918,720 | -3.11(-3.93%) |
Jan 20, 2021 | 79.89 | 80.44 | 78.37 | 79.31 | 15,211,129 | -0.16(-0.20%) |
Jan 19, 2021 | 78.28 | 79.56 | 77.16 | 79.47 | 14,483,633 | +1.99(+2.57%) |
Jan 15, 2021 | 77.08 | 77.69 | 75.72 | 77.47 | 14,216,307 | -0.25(-0.33%) |
Jan 14, 2021 | 77.26 | 78.31 | 76.76 | 77.73 | 14,853,023 | -0.83(-1.05%) |
Jan 13, 2021 | 79.56 | 80.49 | 76.93 | 78.55 | 16,172,957 | -2.70(-3.32%) |
Jan 12, 2021 | 78.62 | 82.11 | 78.53 | 81.25 | 17,432,386 | +2.24(+2.83%) |
Jan 11, 2021 | 75.43 | 80.42 | 75.32 | 79.01 | 16,449,818 | +2.06(+2.68%) |
Jan 08, 2021 | 75.70 | 78.01 | 75.70 | 76.95 | 15,572,498 | +0.86(+1.13%) |
Jan 07, 2021 | 73.36 | 76.15 | 73.36 | 76.10 | 20,547,518 | +2.94(+4.03%) |
Jan 06, 2021 | 70.05 | 73.46 | 70.01 | 73.15 | 22,334,398 | +3.74(+5.38%) |
Jan 05, 2021 | 65.84 | 69.80 | 65.84 | 69.42 | 14,103,612 | +3.26(+4.92%) |
Jan 04, 2021 | 67.44 | 68.04 | 65.99 | 66.16 | 12,801,766 | -0.74(-1.11%) |
Dec 31, 2020 | 66.91 | 66.91 | 66.91 | 4,976,863 | +0.76(+1.15%) | |
Dec 30, 2020 | 65.24 | 66.24 | 65.17 | 66.14 | 4,976,863 | +0.93(+1.43%) |
Dec 29, 2020 | 64.68 | 65.50 | 64.59 | 65.21 | 5,483,745 | +0.62(+0.96%) |
Dec 28, 2020 | 65.80 | 65.91 | 64.58 | 64.59 | 5,008,398 | -0.85(-1.29%) |
Dec 24, 2020 | 65.30 | 65.51 | 64.81 | 65.44 | 2,561,139 | +0.35(+0.53%) |
Dec 23, 2020 | 66.26 | 66.84 | 65.07 | 65.09 | 7,654,405 | -1.17(-1.76%) |
Dec 22, 2020 | 66.41 | 66.88 | 65.95 | 66.26 | 6,514,738 | -0.03(-0.04%) |
Dec 21, 2020 | 65.85 | 66.75 | 65.20 | 66.28 | 6,793,717 | -0.83(-1.23%) |
Dec 18, 2020 | 67.05 | 67.25 | 65.79 | 67.11 | 18,534,012 | +1.73(+2.65%) |
Dec 17, 2020 | 64.79 | 65.49 | 64.43 | 65.38 | 4,419,624 | +1.04(+1.62%) |
Dec 16, 2020 | 63.84 | 64.76 | 63.57 | 64.34 | 4,552,929 | +0.33(+0.51%) |
Dec 15, 2020 | 62.45 | 64.02 | 62.12 | 64.01 | 5,343,369 | +2.14(+3.45%) |
Dec 14, 2020 | 63.20 | 63.25 | 61.86 | 61.87 | 5,692,723 | -0.60(-0.96%) |
Dec 11, 2020 | 62.08 | 62.60 | 61.42 | 62.47 | 3,373,153 | -0.16(-0.26%) |
Dec 10, 2020 | 63.00 | 63.13 | 62.42 | 62.63 | 3,442,968 | -0.94(-1.48%) |
Dec 09, 2020 | 63.18 | 63.74 | 62.62 | 63.57 | 3,929,300 | +0.72(+1.14%) |
Dec 08, 2020 | 61.46 | 63.20 | 61.35 | 62.86 | 5,214,736 | +1.30(+2.11%) |
Dec 07, 2020 | 61.71 | 62.32 | 61.22 | 61.56 | 4,290,604 | -0.56(-0.89%) |
Dec 04, 2020 | 60.79 | 62.26 | 60.72 | 62.12 | 7,137,010 | +1.72(+2.85%) |
Dec 03, 2020 | 60.17 | 61.09 | 60.03 | 60.39 | 4,454,362 | +0.22(+0.36%) |
Dec 02, 2020 | 59.61 | 60.49 | 59.51 | 60.18 | 6,334,064 | +0.40(+0.68%) |
Dec 01, 2020 | 61.01 | 61.37 | 59.59 | 59.77 | 4,788,351 | +0.08(+0.14%) |
Nov 30, 2020 | 60.35 | 60.56 | 59.29 | 59.69 | 5,589,910 | -1.03(-1.70%) |
Nov 27, 2020 | 60.96 | 61.52 | 60.42 | 60.72 | 1,641,034 | -0.05(-0.08%) |
Nov 25, 2020 | 61.36 | 61.36 | 60.27 | 60.77 | 3,548,988 | -0.89(-1.44%) |
Nov 24, 2020 | 60.50 | 62.12 | 60.21 | 61.66 | 6,144,392 | +2.11(+3.54%) |
Nov 23, 2020 | 59.02 | 59.94 | 58.98 | 59.55 | 4,065,527 | +0.97(+1.66%) |
Nov 20, 2020 | 57.97 | 58.77 | 57.81 | 58.58 | 2,906,183 | +0.47(+0.81%) |
Nov 19, 2020 | 57.83 | 58.51 | 57.36 | 58.11 | 2,419,190 | -0.09(-0.16%) |
Nov 18, 2020 | 59.47 | 60.22 | 58.20 | 58.20 | 4,151,197 | -0.95(-1.60%) |
Nov 17, 2020 | 58.74 | 59.52 | 57.89 | 59.15 | 3,311,623 | -0.24(-0.41%) |
Nov 16, 2020 | 59.00 | 59.40 | 58.16 | 59.39 | 4,145,004 | +1.68(+2.90%) |
Nov 13, 2020 | 56.55 | 57.97 | 56.55 | 57.72 | 2,362,255 | +1.55(+2.75%) |
Nov 12, 2020 | 56.17 | 57.26 | 55.65 | 56.17 | 3,075,953 | -0.31(-0.55%) |
Nov 11, 2020 | 57.94 | 58.10 | 56.03 | 56.48 | 4,307,357 | -1.36(-2.35%) |
Nov 10, 2020 | 57.99 | 58.84 | 57.45 | 57.84 | 6,692,345 | +0.09(+0.16%) |
Nov 09, 2020 | 58.12 | 60.55 | 57.60 | 57.75 | 8,510,531 | +1.91(+3.42%) |
Nov 06, 2020 | 56.38 | 56.85 | 55.65 | 55.84 | 4,075,939 | -0.53(-0.95%) |
Nov 05, 2020 | 55.27 | 57.12 | 55.10 | 56.37 | 5,259,430 | +1.90(+3.49%) |
Nov 04, 2020 | 55.43 | 55.96 | 54.37 | 54.47 | 3,868,161 | -1.36(-2.43%) |
Nov 03, 2020 | 55.80 | 56.33 | 55.29 | 55.83 | 3,305,783 | +0.76(+1.38%) |