Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.01 | 76.30 | 73.38 | 74.41 | 39,097,576 | -1.56(-2.06%) |
Jan 28, 2021 | 73.27 | 76.24 | 73.06 | 75.97 | 41,332,520 | +3.02(+4.13%) |
Jan 27, 2021 | 73.37 | 74.83 | 72.00 | 72.95 | 41,261,456 | -1.81(-2.42%) |
Jan 26, 2021 | 76.47 | 76.99 | 74.50 | 74.76 | 28,562,994 | -1.42(-1.87%) |
Jan 25, 2021 | 75.35 | 76.62 | 75.31 | 76.18 | 25,206,726 | +0.24(+0.32%) |
Jan 22, 2021 | 74.92 | 76.11 | 74.50 | 75.94 | 17,995,826 | +0.10(+0.14%) |
Jan 21, 2021 | 77.77 | 78.02 | 75.64 | 75.84 | 21,016,326 | -3.10(-3.93%) |
Jan 20, 2021 | 79.52 | 80.06 | 78.01 | 78.94 | 15,282,104 | -0.16(-0.20%) |
Jan 19, 2021 | 77.92 | 79.19 | 76.80 | 79.10 | 14,551,214 | +1.99(+2.57%) |
Jan 15, 2021 | 76.72 | 77.33 | 75.37 | 77.11 | 14,282,641 | -0.25(-0.33%) |
Jan 14, 2021 | 76.91 | 77.94 | 76.40 | 77.36 | 14,922,327 | -0.82(-1.05%) |
Jan 13, 2021 | 79.19 | 80.12 | 76.57 | 78.19 | 16,248,421 | -2.69(-3.32%) |
Jan 12, 2021 | 78.25 | 81.73 | 78.17 | 80.88 | 17,513,726 | +2.23(+2.83%) |
Jan 11, 2021 | 75.08 | 80.04 | 74.97 | 78.65 | 16,526,573 | +2.05(+2.68%) |
Jan 08, 2021 | 75.35 | 77.65 | 75.35 | 76.60 | 15,645,160 | +0.85(+1.13%) |
Jan 07, 2021 | 73.02 | 75.80 | 73.02 | 75.74 | 20,643,394 | +2.93(+4.03%) |
Jan 06, 2021 | 69.72 | 73.12 | 69.69 | 72.81 | 22,438,610 | +3.72(+5.38%) |
Jan 05, 2021 | 65.54 | 69.48 | 65.54 | 69.09 | 14,169,420 | +3.24(+4.92%) |
Jan 04, 2021 | 67.13 | 67.73 | 65.69 | 65.85 | 12,861,499 | -0.74(-1.11%) |
Dec 31, 2020 | 66.59 | 66.59 | 66.59 | 5,000,085 | +0.76(+1.15%) | |
Dec 30, 2020 | 64.94 | 65.93 | 64.87 | 65.84 | 5,000,085 | +0.93(+1.43%) |
Dec 29, 2020 | 64.38 | 65.20 | 64.29 | 64.91 | 5,509,333 | +0.62(+0.96%) |
Dec 28, 2020 | 65.49 | 65.60 | 64.28 | 64.29 | 5,031,768 | -0.84(-1.29%) |
Dec 24, 2020 | 64.99 | 65.21 | 64.51 | 65.13 | 2,573,090 | +0.35(+0.53%) |
Dec 23, 2020 | 65.95 | 66.53 | 64.77 | 64.79 | 7,690,121 | -1.16(-1.76%) |
Dec 22, 2020 | 66.10 | 66.57 | 65.64 | 65.95 | 6,545,136 | -0.03(-0.04%) |
Dec 21, 2020 | 65.55 | 66.44 | 64.90 | 65.98 | 6,825,416 | -0.82(-1.23%) |
Dec 18, 2020 | 66.73 | 66.94 | 65.48 | 66.80 | 18,620,492 | +1.72(+2.65%) |
Dec 17, 2020 | 64.49 | 65.19 | 64.13 | 65.08 | 4,440,246 | +1.04(+1.62%) |
Dec 16, 2020 | 63.54 | 64.46 | 63.28 | 64.04 | 4,574,174 | +0.33(+0.51%) |
Dec 15, 2020 | 62.16 | 63.72 | 61.83 | 63.71 | 5,368,301 | +2.13(+3.45%) |
Dec 14, 2020 | 62.90 | 62.95 | 61.57 | 61.58 | 5,719,286 | -0.60(-0.96%) |
Dec 11, 2020 | 61.79 | 62.31 | 61.13 | 62.18 | 3,388,893 | -0.16(-0.26%) |
Dec 10, 2020 | 62.71 | 62.84 | 62.13 | 62.34 | 3,459,033 | -0.94(-1.48%) |
Dec 09, 2020 | 62.89 | 63.45 | 62.33 | 63.28 | 3,947,635 | +0.71(+1.14%) |
Dec 08, 2020 | 61.17 | 62.90 | 61.07 | 62.57 | 5,239,068 | +1.29(+2.11%) |
Dec 07, 2020 | 61.43 | 62.03 | 60.94 | 61.28 | 4,310,624 | -0.55(-0.89%) |
Dec 04, 2020 | 60.51 | 61.97 | 60.44 | 61.83 | 7,170,311 | +1.71(+2.85%) |
Dec 03, 2020 | 59.89 | 60.81 | 59.75 | 60.11 | 4,475,146 | +0.22(+0.36%) |
Dec 02, 2020 | 59.34 | 60.21 | 59.23 | 59.90 | 6,363,618 | +0.40(+0.68%) |
Dec 01, 2020 | 60.72 | 61.09 | 59.31 | 59.50 | 4,810,693 | +0.08(+0.14%) |
Nov 30, 2020 | 60.07 | 60.28 | 59.02 | 59.41 | 5,615,993 | -1.03(-1.70%) |
Nov 27, 2020 | 60.68 | 61.24 | 60.14 | 60.44 | 1,648,691 | -0.05(-0.08%) |
Nov 25, 2020 | 61.08 | 61.08 | 59.99 | 60.49 | 3,565,548 | -0.89(-1.44%) |
Nov 24, 2020 | 60.22 | 61.83 | 59.93 | 61.37 | 6,173,062 | +2.10(+3.54%) |
Nov 23, 2020 | 58.75 | 59.66 | 58.71 | 59.28 | 4,084,497 | +0.97(+1.66%) |
Nov 20, 2020 | 57.70 | 58.49 | 57.54 | 58.31 | 2,919,743 | +0.47(+0.81%) |
Nov 19, 2020 | 57.56 | 58.24 | 57.10 | 57.84 | 2,430,478 | -0.09(-0.16%) |
Nov 18, 2020 | 59.19 | 59.94 | 57.93 | 57.93 | 4,170,567 | -0.94(-1.60%) |
Nov 17, 2020 | 58.47 | 59.24 | 57.62 | 58.88 | 3,327,075 | -0.24(-0.41%) |
Nov 16, 2020 | 58.73 | 59.13 | 57.89 | 59.12 | 4,164,345 | +1.67(+2.90%) |
Nov 13, 2020 | 56.29 | 57.70 | 56.29 | 57.45 | 2,373,277 | +1.54(+2.75%) |
Nov 12, 2020 | 55.91 | 56.99 | 55.39 | 55.91 | 3,090,306 | -0.31(-0.55%) |
Nov 11, 2020 | 57.67 | 57.83 | 55.77 | 56.22 | 4,327,456 | -1.35(-2.35%) |
Nov 10, 2020 | 57.72 | 58.57 | 57.18 | 57.57 | 6,723,571 | +0.09(+0.16%) |
Nov 09, 2020 | 57.85 | 60.26 | 57.33 | 57.48 | 8,550,241 | +1.90(+3.42%) |
Nov 06, 2020 | 56.12 | 56.58 | 55.39 | 55.58 | 4,094,957 | -0.53(-0.95%) |
Nov 05, 2020 | 55.02 | 56.85 | 54.84 | 56.11 | 5,283,970 | +1.89(+3.49%) |
Nov 04, 2020 | 55.18 | 55.70 | 54.11 | 54.22 | 3,886,210 | -1.35(-2.43%) |
Nov 03, 2020 | 55.54 | 56.07 | 55.04 | 55.57 | 3,321,207 | +0.76(+1.38%) |