Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.20 | 78.69 | 77.57 | 78.61 | 3,180,133 | +0.55(+0.70%) |
Apr 29, 2021 | 76.74 | 78.09 | 76.70 | 78.06 | 2,926,303 | +1.21(+1.57%) |
Apr 28, 2021 | 77.46 | 77.62 | 76.52 | 76.85 | 5,539,581 | -0.42(-0.54%) |
Apr 27, 2021 | 77.39 | 77.90 | 77.16 | 77.27 | 2,452,762 | -0.35(-0.46%) |
Apr 26, 2021 | 78.02 | 78.02 | 77.13 | 77.62 | 1,967,707 | -0.09(-0.11%) |
Apr 23, 2021 | 78.33 | 78.33 | 77.41 | 77.71 | 3,540,140 | -0.22(-0.28%) |
Apr 22, 2021 | 77.66 | 79.00 | 77.47 | 77.93 | 3,110,122 | -1.24(-1.57%) |
Apr 21, 2021 | 79.59 | 80.15 | 78.90 | 79.17 | 3,004,958 | -0.70(-0.88%) |
Apr 20, 2021 | 78.86 | 80.30 | 78.60 | 79.87 | 3,761,672 | +1.32(+1.68%) |
Apr 19, 2021 | 78.46 | 78.86 | 78.04 | 78.55 | 3,106,844 | +0.09(+0.11%) |
Apr 16, 2021 | 78.14 | 78.77 | 77.77 | 78.46 | 2,684,024 | +0.66(+0.84%) |
Apr 15, 2021 | 77.26 | 77.91 | 76.94 | 77.81 | 3,390,482 | +0.66(+0.85%) |
Apr 14, 2021 | 76.56 | 77.17 | 76.19 | 77.15 | 2,892,926 | +0.31(+0.40%) |
Apr 13, 2021 | 75.95 | 77.03 | 75.32 | 76.84 | 2,776,861 | +0.64(+0.84%) |
Apr 12, 2021 | 76.24 | 76.84 | 75.96 | 76.20 | 3,752,175 | +0.10(+0.13%) |
Apr 09, 2021 | 76.27 | 76.82 | 76.04 | 76.11 | 3,332,374 | -0.16(-0.21%) |
Apr 08, 2021 | 76.93 | 77.08 | 76.20 | 76.27 | 3,176,638 | -0.55(-0.72%) |
Apr 07, 2021 | 77.02 | 77.23 | 76.46 | 76.82 | 2,125,173 | -0.07(-0.09%) |
Apr 06, 2021 | 76.55 | 76.93 | 75.90 | 76.89 | 1,956,081 | +0.43(+0.56%) |
Apr 05, 2021 | 75.51 | 76.84 | 75.45 | 76.46 | 1,921,128 | +0.66(+0.88%) |
Apr 01, 2021 | 75.23 | 75.83 | 74.70 | 75.80 | 2,460,120 | +0.74(+0.99%) |
Mar 31, 2021 | 74.89 | 75.40 | 74.55 | 75.05 | 3,668,329 | -0.03(-0.04%) |
Mar 30, 2021 | 75.78 | 75.78 | 74.17 | 75.08 | 2,740,556 | -0.98(-1.29%) |
Mar 29, 2021 | 74.95 | 76.32 | 74.66 | 76.06 | 2,979,139 | +0.75(+1.00%) |
Mar 26, 2021 | 74.83 | 75.35 | 74.15 | 75.31 | 3,469,718 | +0.24(+0.32%) |
Mar 25, 2021 | 75.73 | 76.06 | 74.73 | 75.07 | 3,818,376 | -0.24(-0.32%) |
Mar 24, 2021 | 74.62 | 75.73 | 74.25 | 75.31 | 3,267,355 | +0.31(+0.41%) |
Mar 23, 2021 | 74.43 | 75.46 | 73.99 | 75.00 | 2,992,911 | +0.89(+1.21%) |
Mar 22, 2021 | 74.56 | 74.74 | 73.67 | 74.10 | 3,221,254 | -0.04(-0.05%) |
Mar 19, 2021 | 73.43 | 74.56 | 72.63 | 74.14 | 10,749,864 | +0.95(+1.30%) |
Mar 18, 2021 | 72.91 | 73.27 | 71.99 | 73.19 | 2,651,943 | +0.43(+0.58%) |
Mar 17, 2021 | 73.87 | 74.17 | 72.63 | 72.77 | 3,424,887 | -1.22(-1.65%) |
Mar 16, 2021 | 72.48 | 74.03 | 72.48 | 73.99 | 5,760,425 | +1.08(+1.48%) |
Mar 15, 2021 | 71.83 | 72.95 | 71.82 | 72.91 | 3,622,042 | +1.10(+1.53%) |
Mar 12, 2021 | 71.26 | 72.19 | 70.61 | 71.81 | 2,976,882 | +0.92(+1.30%) |
Mar 11, 2021 | 71.63 | 72.49 | 70.87 | 70.89 | 3,531,793 | -1.06(-1.48%) |
Mar 10, 2021 | 71.98 | 72.29 | 71.23 | 71.95 | 3,970,935 | +0.53(+0.74%) |
Mar 09, 2021 | 71.66 | 71.93 | 71.16 | 71.42 | 3,236,303 | +0.10(+0.14%) |
Mar 08, 2021 | 69.85 | 71.74 | 69.74 | 71.32 | 3,628,235 | +1.41(+2.02%) |
Mar 05, 2021 | 68.67 | 70.26 | 68.45 | 69.91 | 4,720,600 | +1.46(+2.14%) |
Mar 04, 2021 | 67.64 | 69.22 | 67.51 | 68.45 | 4,592,657 | +0.82(+1.22%) |
Mar 03, 2021 | 67.55 | 67.75 | 66.42 | 67.63 | 3,310,014 | -0.12(-0.17%) |
Mar 02, 2021 | 68.11 | 68.36 | 67.25 | 67.74 | 4,347,053 | -0.23(-0.34%) |
Mar 01, 2021 | 66.83 | 68.76 | 66.81 | 67.97 | 3,488,638 | +1.65(+2.48%) |
Feb 26, 2021 | 67.79 | 68.52 | 66.28 | 66.32 | 5,002,398 | -1.28(-1.90%) |
Feb 25, 2021 | 69.17 | 69.17 | 67.11 | 67.61 | 4,834,366 | -0.71(-1.04%) |
Feb 24, 2021 | 69.27 | 69.34 | 68.10 | 68.32 | 3,957,879 | -0.88(-1.27%) |
Feb 23, 2021 | 68.49 | 69.79 | 68.18 | 69.20 | 4,130,759 | +1.17(+1.72%) |
Feb 22, 2021 | 69.89 | 70.05 | 66.83 | 68.03 | 4,059,551 | -2.05(-2.92%) |
Feb 19, 2021 | 71.00 | 71.31 | 69.75 | 70.07 | 4,128,677 | -1.24(-1.74%) |
Feb 18, 2021 | 69.57 | 71.50 | 69.57 | 71.31 | 3,913,859 | +1.76(+2.54%) |
Feb 17, 2021 | 69.49 | 70.31 | 69.31 | 69.55 | 2,428,643 | +0.27(+0.38%) |
Feb 16, 2021 | 69.66 | 69.82 | 69.04 | 69.28 | 2,519,659 | -0.37(-0.53%) |
Feb 12, 2021 | 69.92 | 70.29 | 69.27 | 69.66 | 2,164,328 | -0.30(-0.43%) |
Feb 11, 2021 | 71.01 | 71.10 | 69.80 | 69.96 | 2,577,897 | -0.94(-1.32%) |
Feb 10, 2021 | 70.88 | 71.29 | 70.39 | 70.90 | 3,122,464 | +0.15(+0.21%) |
Feb 09, 2021 | 71.10 | 71.30 | 70.00 | 70.75 | 2,424,230 | -0.35(-0.50%) |
Feb 08, 2021 | 72.32 | 72.34 | 70.59 | 71.10 | 2,330,851 | -1.06(-1.47%) |
Feb 05, 2021 | 72.43 | 72.72 | 72.00 | 72.16 | 1,805,016 | -0.02(-0.02%) |
Feb 04, 2021 | 71.42 | 72.22 | 71.21 | 72.18 | 2,030,473 | +0.82(+1.14%) |
Feb 03, 2021 | 72.08 | 72.43 | 71.29 | 71.36 | 2,463,291 | -0.73(-1.01%) |
Feb 02, 2021 | 71.40 | 72.90 | 70.96 | 72.09 | 2,943,349 | +0.82(+1.15%) |
Feb 01, 2021 | 71.21 | 71.78 | 70.25 | 71.28 | 2,165,910 | +0.24(+0.33%) |
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%) |
Nov 02, 2020 | 79.10 | 79.46 | 78.18 | 79.45 | 3,641,792 | +1.13(+1.45%) |
Oct 30, 2020 | 78.90 | 79.37 | 77.29 | 78.32 | 2,773,147 | -0.53(-0.67%) |
Oct 29, 2020 | 78.43 | 79.67 | 77.37 | 78.85 | 2,544,271 | +0.19(+0.24%) |
Oct 28, 2020 | 80.18 | 81.37 | 78.53 | 78.66 | 3,348,806 | -1.92(-2.39%) |
Oct 27, 2020 | 81.06 | 81.69 | 80.08 | 80.58 | 2,854,495 | -0.92(-1.13%) |
Oct 26, 2020 | 79.65 | 82.04 | 79.65 | 81.50 | 4,309,579 | +1.49(+1.86%) |
Oct 23, 2020 | 80.25 | 80.39 | 79.70 | 80.01 | 4,048,565 | -0.28(-0.35%) |
Oct 22, 2020 | 78.52 | 80.73 | 78.19 | 80.29 | 4,028,153 | +1.57(+1.99%) |
Oct 21, 2020 | 78.73 | 79.57 | 78.45 | 78.72 | 2,990,729 | -0.24(-0.31%) |
Oct 20, 2020 | 80.03 | 80.03 | 78.39 | 78.97 | 4,187,865 | -0.52(-0.66%) |
Oct 19, 2020 | 79.62 | 80.01 | 79.20 | 79.49 | 2,560,358 | -0.21(-0.26%) |
Oct 16, 2020 | 78.17 | 79.85 | 77.82 | 79.70 | 2,258,249 | +1.72(+2.21%) |
Oct 15, 2020 | 77.12 | 78.92 | 77.12 | 77.98 | 1,923,645 | +0.17(+0.22%) |
Oct 14, 2020 | 77.97 | 78.42 | 77.15 | 77.80 | 2,621,873 | +0.10(+0.12%) |
Oct 13, 2020 | 78.28 | 78.34 | 77.02 | 77.71 | 3,563,311 | -1.09(-1.38%) |
Oct 12, 2020 | 78.12 | 79.47 | 77.43 | 78.79 | 2,643,124 | +0.57(+0.73%) |
Oct 09, 2020 | 78.33 | 78.33 | 77.12 | 78.22 | 3,140,144 | +0.38(+0.49%) |
Oct 08, 2020 | 77.44 | 78.22 | 76.96 | 77.84 | 1,867,495 | +0.67(+0.87%) |
Oct 07, 2020 | 77.33 | 78.07 | 76.71 | 77.17 | 2,591,745 | +0.16(+0.20%) |
Oct 06, 2020 | 75.43 | 78.10 | 75.21 | 77.01 | 5,017,703 | +1.20(+1.59%) |
Oct 05, 2020 | 74.24 | 76.05 | 73.37 | 75.81 | 3,901,167 | +1.52(+2.05%) |
Oct 02, 2020 | 72.05 | 74.55 | 71.60 | 74.28 | 4,500,422 | +1.95(+2.70%) |