Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.41 | 71.66 | 70.07 | 71.04 | 3,714,132 | +0.31(+0.43%) |
Jan 28, 2021 | 71.07 | 72.23 | 70.69 | 70.73 | 2,406,116 | +0.11(+0.15%) |
Jan 27, 2021 | 71.29 | 72.58 | 70.32 | 70.63 | 2,876,973 | -1.21(-1.69%) |
Jan 26, 2021 | 72.17 | 72.48 | 70.92 | 71.84 | 3,569,965 | -0.68(-0.93%) |
Jan 25, 2021 | 71.63 | 72.96 | 71.43 | 72.51 | 2,826,277 | +0.45(+0.62%) |
Jan 22, 2021 | 70.95 | 72.40 | 70.92 | 72.07 | 4,315,956 | +0.97(+1.37%) |
Jan 21, 2021 | 71.12 | 71.65 | 70.50 | 71.09 | 3,675,432 | +0.19(+0.27%) |
Jan 20, 2021 | 70.56 | 71.16 | 69.86 | 70.90 | 2,946,186 | +0.04(+0.05%) |
Jan 19, 2021 | 71.07 | 71.27 | 69.70 | 70.86 | 3,206,015 | +0.21(+0.30%) |
Jan 15, 2021 | 67.57 | 70.85 | 67.57 | 70.65 | 4,849,899 | +1.44(+2.08%) |
Jan 14, 2021 | 68.54 | 69.40 | 67.73 | 69.21 | 9,160,075 | +0.60(+0.87%) |
Jan 13, 2021 | 68.54 | 68.91 | 67.95 | 68.62 | 8,456,630 | +0.27(+0.40%) |
Jan 12, 2021 | 68.35 | 68.80 | 67.45 | 68.34 | 3,556,703 | -0.82(-1.19%) |
Jan 11, 2021 | 69.46 | 69.56 | 68.33 | 69.16 | 2,702,233 | -0.36(-0.51%) |
Jan 08, 2021 | 69.95 | 70.26 | 69.02 | 69.52 | 3,484,975 | -0.62(-0.89%) |
Jan 07, 2021 | 72.39 | 72.39 | 70.13 | 70.14 | 3,148,159 | -1.92(-2.67%) |
Jan 06, 2021 | 71.22 | 72.65 | 70.78 | 72.07 | 3,090,954 | +0.57(+0.80%) |
Jan 05, 2021 | 71.82 | 72.03 | 71.09 | 71.50 | 2,518,707 | -0.10(-0.13%) |
Jan 04, 2021 | 73.16 | 73.26 | 71.30 | 71.59 | 3,682,172 | -1.52(-2.08%) |
Dec 31, 2020 | 73.11 | 73.11 | 73.11 | 2,102,857 | +1.55(+2.16%) | |
Dec 30, 2020 | 71.16 | 71.73 | 71.14 | 71.57 | 2,102,857 | +0.29(+0.41%) |
Dec 29, 2020 | 71.51 | 72.15 | 71.14 | 71.28 | 1,959,882 | -0.09(-0.12%) |
Dec 28, 2020 | 71.77 | 71.91 | 70.83 | 71.36 | 1,841,917 | -0.12(-0.17%) |
Dec 24, 2020 | 70.98 | 71.63 | 70.60 | 71.49 | 863,328 | +0.62(+0.88%) |
Dec 23, 2020 | 71.90 | 72.23 | 70.85 | 70.86 | 2,773,426 | -0.61(-0.85%) |
Dec 22, 2020 | 71.94 | 72.04 | 71.03 | 71.47 | 3,298,645 | -0.63(-0.88%) |
Dec 21, 2020 | 72.62 | 72.90 | 70.99 | 72.10 | 3,481,357 | -1.03(-1.40%) |
Dec 18, 2020 | 73.44 | 74.28 | 72.54 | 73.13 | 16,354,485 | -0.50(-0.68%) |
Dec 17, 2020 | 73.11 | 74.40 | 73.07 | 73.63 | 2,944,466 | +0.90(+1.24%) |
Dec 16, 2020 | 73.94 | 74.48 | 72.52 | 72.72 | 2,608,573 | -1.28(-1.73%) |
Dec 15, 2020 | 72.61 | 74.13 | 72.13 | 74.01 | 2,730,648 | +1.83(+2.53%) |
Dec 14, 2020 | 73.58 | 74.16 | 72.12 | 72.18 | 3,139,176 | -0.48(-0.66%) |
Dec 11, 2020 | 72.04 | 72.77 | 71.89 | 72.66 | 2,146,247 | +0.25(+0.34%) |
Dec 10, 2020 | 73.75 | 73.78 | 72.18 | 72.42 | 2,789,907 | -0.98(-1.34%) |
Dec 09, 2020 | 73.30 | 73.62 | 72.72 | 73.40 | 2,838,058 | +0.10(+0.13%) |
Dec 08, 2020 | 73.46 | 73.82 | 72.60 | 73.30 | 2,365,475 | -0.31(-0.42%) |
Dec 07, 2020 | 72.74 | 73.87 | 72.70 | 73.61 | 2,899,024 | +0.40(+0.54%) |
Dec 04, 2020 | 74.27 | 74.66 | 72.56 | 73.22 | 3,524,041 | -1.19(-1.59%) |
Dec 03, 2020 | 75.15 | 75.24 | 73.94 | 74.40 | 2,950,261 | -0.99(-1.32%) |
Dec 02, 2020 | 74.51 | 75.46 | 73.82 | 75.39 | 2,116,979 | +0.58(+0.77%) |
Dec 01, 2020 | 74.83 | 75.75 | 74.29 | 74.81 | 3,829,905 | +0.28(+0.38%) |
Nov 30, 2020 | 74.47 | 74.85 | 73.76 | 74.53 | 3,968,687 | -0.03(-0.04%) |
Nov 27, 2020 | 74.87 | 74.99 | 73.87 | 74.56 | 1,315,037 | -0.40(-0.53%) |
Nov 25, 2020 | 74.73 | 75.10 | 74.00 | 74.95 | 2,592,717 | +0.48(+0.65%) |
Nov 24, 2020 | 73.84 | 74.59 | 73.16 | 74.47 | 3,261,930 | +1.24(+1.69%) |
Nov 23, 2020 | 73.07 | 73.60 | 72.35 | 73.23 | 4,874,391 | +0.81(+1.12%) |
Nov 20, 2020 | 71.81 | 72.69 | 70.95 | 72.43 | 6,652,978 | +0.04(+0.05%) |
Nov 19, 2020 | 73.16 | 73.48 | 71.98 | 72.39 | 5,010,251 | -1.47(-2.00%) |
Nov 18, 2020 | 76.62 | 76.63 | 73.80 | 73.87 | 3,258,181 | -2.28(-3.00%) |
Nov 17, 2020 | 78.05 | 78.30 | 75.94 | 76.15 | 3,476,784 | -2.18(-2.78%) |
Nov 16, 2020 | 78.38 | 78.85 | 77.26 | 78.33 | 4,784,737 | -0.58(-0.73%) |
Nov 13, 2020 | 79.04 | 79.43 | 78.32 | 78.91 | 2,205,358 | +0.20(+0.26%) |
Nov 12, 2020 | 79.36 | 79.79 | 78.00 | 78.70 | 1,922,023 | -1.33(-1.66%) |
Nov 11, 2020 | 80.14 | 81.47 | 79.66 | 80.03 | 2,383,697 | +0.32(+0.40%) |
Nov 10, 2020 | 79.05 | 80.55 | 78.48 | 79.71 | 2,946,616 | +0.47(+0.59%) |
Nov 09, 2020 | 81.50 | 82.72 | 79.05 | 79.25 | 4,185,042 | +0.07(+0.09%) |
Nov 06, 2020 | 79.34 | 80.04 | 78.79 | 79.18 | 2,463,795 | +0.18(+0.23%) |
Nov 05, 2020 | 79.32 | 80.84 | 78.88 | 79.00 | 3,459,126 | +0.49(+0.62%) |
Nov 04, 2020 | 78.94 | 80.23 | 78.37 | 78.51 | 2,757,873 | -0.64(-0.81%) |
Nov 03, 2020 | 80.20 | 80.20 | 78.77 | 79.15 | 3,314,760 | -0.30(-0.37%) |