Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 81.99 | 81.99 | 81.99 | 1,100,523 | +0.33(+0.41%) | |
Dec 30, 2020 | 81.72 | 81.96 | 81.62 | 81.65 | 1,100,523 | +0.20(+0.25%) |
Dec 29, 2020 | 82.11 | 82.19 | 81.31 | 81.45 | 1,731,659 | -0.30(-0.37%) |
Dec 28, 2020 | 82.01 | 82.01 | 81.74 | 81.76 | 877,144 | +0.43(+0.53%) |
Dec 24, 2020 | 81.26 | 81.38 | 81.05 | 81.33 | 579,138 | +0.17(+0.21%) |
Dec 23, 2020 | 81.34 | 81.55 | 81.13 | 81.16 | 815,526 | +0.09(+0.11%) |
Dec 22, 2020 | 81.12 | 81.26 | 80.73 | 81.07 | 936,649 | +0.02(+0.02%) |
Dec 21, 2020 | 80.36 | 81.16 | 79.68 | 81.05 | 3,339,728 | -0.21(-0.26%) |
Dec 18, 2020 | 81.62 | 81.62 | 80.69 | 81.26 | 1,611,745 | -0.19(-0.23%) |
Dec 17, 2020 | 81.26 | 81.45 | 81.13 | 81.45 | 1,595,206 | +0.60(+0.74%) |
Dec 16, 2020 | 80.85 | 81.02 | 80.60 | 80.85 | 1,801,202 | +0.10(+0.12%) |
Dec 15, 2020 | 80.26 | 80.76 | 79.93 | 80.76 | 1,216,839 | +1.12(+1.41%) |
Dec 14, 2020 | 80.46 | 80.70 | 79.59 | 79.64 | 1,145,876 | -0.25(-0.31%) |
Dec 11, 2020 | 79.64 | 79.92 | 79.17 | 79.88 | 1,647,768 | -0.09(-0.11%) |
Dec 10, 2020 | 79.48 | 80.14 | 79.23 | 79.97 | 1,887,805 | +0.15(+0.19%) |
Dec 09, 2020 | 80.81 | 80.98 | 79.56 | 79.82 | 3,108,507 | -0.86(-1.07%) |
Dec 08, 2020 | 80.06 | 80.77 | 80.03 | 80.68 | 906,623 | +0.33(+0.41%) |
Dec 07, 2020 | 80.28 | 80.43 | 79.96 | 80.35 | 1,760,949 | -0.07(-0.08%) |
Dec 04, 2020 | 79.77 | 80.41 | 79.77 | 80.41 | 886,342 | +0.80(+1.00%) |
Dec 03, 2020 | 79.51 | 79.89 | 79.36 | 79.62 | 898,941 | +0.14(+0.18%) |
Dec 02, 2020 | 79.02 | 79.49 | 78.84 | 79.48 | 1,130,902 | +0.10(+0.13%) |
Dec 01, 2020 | 79.37 | 79.66 | 79.20 | 79.37 | 1,151,125 | +0.83(+1.06%) |
Nov 30, 2020 | 78.92 | 78.99 | 77.92 | 78.54 | 1,579,381 | -0.47(-0.60%) |
Nov 27, 2020 | 78.95 | 79.09 | 78.77 | 79.01 | 424,058 | +0.29(+0.37%) |
Nov 25, 2020 | 78.70 | 78.78 | 78.34 | 78.72 | 789,619 | -0.05(-0.06%) |
Nov 24, 2020 | 78.21 | 78.87 | 77.94 | 78.77 | 1,724,625 | +1.20(+1.55%) |
Nov 23, 2020 | 77.35 | 77.75 | 76.98 | 77.56 | 908,930 | +0.62(+0.81%) |
Nov 20, 2020 | 77.28 | 77.34 | 76.91 | 76.94 | 915,063 | -0.41(-0.53%) |
Nov 19, 2020 | 76.80 | 77.39 | 76.55 | 77.34 | 1,575,298 | +0.43(+0.55%) |
Nov 18, 2020 | 77.88 | 78.00 | 76.91 | 76.92 | 4,796,180 | -0.83(-1.07%) |
Nov 17, 2020 | 77.49 | 77.98 | 77.10 | 77.75 | 1,294,563 | -0.21(-0.27%) |
Nov 16, 2020 | 77.67 | 77.96 | 77.28 | 77.96 | 2,050,954 | +1.00(+1.30%) |
Nov 13, 2020 | 76.29 | 77.08 | 76.23 | 76.96 | 1,025,301 | +1.05(+1.38%) |
Nov 12, 2020 | 76.31 | 76.58 | 75.47 | 75.91 | 1,278,365 | -0.68(-0.89%) |
Nov 11, 2020 | 76.62 | 76.76 | 76.27 | 76.59 | 1,095,213 | +0.49(+0.65%) |
Nov 10, 2020 | 75.93 | 76.27 | 75.19 | 76.09 | 1,801,513 | -0.05(-0.06%) |
Nov 09, 2020 | 78.15 | 78.65 | 76.01 | 76.14 | 3,269,225 | +0.88(+1.17%) |
Nov 06, 2020 | 75.25 | 75.48 | 74.76 | 75.26 | 1,091,508 | -0.05(-0.06%) |
Nov 05, 2020 | 75.07 | 75.60 | 74.84 | 75.31 | 1,861,934 | +1.55(+2.11%) |
Nov 04, 2020 | 73.13 | 74.63 | 72.90 | 73.76 | 1,526,157 | +1.53(+2.12%) |
Nov 03, 2020 | 71.57 | 72.59 | 71.50 | 72.22 | 1,928,485 | +1.34(+1.90%) |
Nov 02, 2020 | 70.81 | 71.28 | 70.18 | 70.88 | 1,477,389 | +0.75(+1.07%) |
Oct 30, 2020 | 70.48 | 70.83 | 69.28 | 70.13 | 1,805,206 | -0.78(-1.10%) |
Oct 29, 2020 | 70.24 | 71.56 | 69.89 | 70.90 | 1,353,219 | +0.67(+0.96%) |
Oct 28, 2020 | 71.27 | 71.41 | 70.10 | 70.23 | 2,815,830 | -2.39(-3.29%) |
Oct 27, 2020 | 72.93 | 73.03 | 72.53 | 72.62 | 689,119 | -0.27(-0.36%) |
Oct 26, 2020 | 73.42 | 73.63 | 72.03 | 72.88 | 1,186,666 | -1.37(-1.85%) |
Oct 23, 2020 | 74.19 | 74.26 | 73.63 | 74.26 | 646,225 | +0.27(+0.37%) |
Oct 22, 2020 | 73.56 | 74.08 | 73.06 | 73.98 | 1,465,246 | +0.49(+0.67%) |
Oct 21, 2020 | 73.72 | 74.16 | 73.43 | 73.49 | 1,358,592 | -0.16(-0.22%) |
Oct 20, 2020 | 73.80 | 74.42 | 73.58 | 73.65 | 987,921 | +0.21(+0.28%) |
Oct 19, 2020 | 74.81 | 75.00 | 73.27 | 73.44 | 1,235,478 | -1.12(-1.50%) |
Oct 16, 2020 | 74.95 | 75.23 | 74.53 | 74.56 | 1,184,112 | -0.09(-0.13%) |
Oct 15, 2020 | 73.73 | 74.73 | 73.58 | 74.66 | 1,287,659 | -0.03(-0.04%) |
Oct 14, 2020 | 75.23 | 75.53 | 74.51 | 74.68 | 897,595 | -0.46(-0.62%) |
Oct 13, 2020 | 75.52 | 75.52 | 74.91 | 75.15 | 1,158,454 | -0.41(-0.54%) |
Oct 12, 2020 | 74.97 | 75.83 | 74.88 | 75.55 | 897,927 | +1.09(+1.46%) |
Oct 09, 2020 | 74.17 | 74.56 | 74.06 | 74.47 | 955,927 | +0.63(+0.86%) |
Oct 08, 2020 | 73.66 | 73.83 | 73.41 | 73.83 | 832,280 | +0.72(+0.98%) |
Oct 07, 2020 | 72.54 | 73.32 | 72.54 | 73.11 | 1,193,058 | +1.28(+1.78%) |
Oct 06, 2020 | 72.87 | 73.43 | 71.78 | 71.83 | 1,062,293 | -0.98(-1.34%) |
Oct 05, 2020 | 72.00 | 72.82 | 71.99 | 72.81 | 851,933 | +1.30(+1.81%) |
Oct 02, 2020 | 70.73 | 71.89 | 70.65 | 71.51 | 1,352,004 | -0.53(-0.74%) |