Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.98 | 81.22 | 79.38 | 80.10 | 884,297 | +0.59(+0.74%) |
Jan 28, 2021 | 79.17 | 80.05 | 76.68 | 79.51 | 1,195,870 | +1.01(+1.28%) |
Jan 27, 2021 | 82.57 | 82.98 | 78.32 | 78.50 | 788,428 | -5.40(-6.44%) |
Jan 26, 2021 | 87.32 | 87.92 | 83.78 | 83.90 | 397,167 | -2.98(-3.43%) |
Jan 25, 2021 | 88.48 | 89.04 | 86.50 | 86.88 | 528,960 | -1.02(-1.16%) |
Jan 22, 2021 | 87.79 | 88.30 | 87.09 | 87.91 | 462,430 | +0.22(+0.26%) |
Jan 21, 2021 | 88.36 | 88.36 | 86.44 | 87.68 | 600,872 | -0.24(-0.28%) |
Jan 20, 2021 | 87.35 | 89.11 | 86.88 | 87.93 | 813,310 | +1.21(+1.39%) |
Jan 19, 2021 | 86.47 | 87.35 | 85.01 | 86.72 | 884,058 | +1.00(+1.17%) |
Jan 15, 2021 | 84.04 | 86.15 | 83.13 | 85.72 | 1,245,723 | +2.59(+3.12%) |
Jan 14, 2021 | 81.92 | 84.73 | 81.92 | 83.13 | 755,129 | +1.63(+2.00%) |
Jan 13, 2021 | 82.81 | 83.66 | 81.05 | 81.50 | 617,896 | -0.85(-1.03%) |
Jan 12, 2021 | 82.45 | 83.68 | 81.92 | 82.34 | 330,131 | -0.20(-0.24%) |
Jan 11, 2021 | 80.68 | 82.76 | 80.18 | 82.54 | 386,121 | +1.31(+1.61%) |
Jan 08, 2021 | 83.18 | 84.55 | 80.56 | 81.23 | 754,492 | -1.56(-1.88%) |
Jan 07, 2021 | 81.68 | 83.60 | 81.68 | 82.79 | 460,057 | +1.22(+1.49%) |
Jan 06, 2021 | 77.82 | 82.03 | 77.82 | 81.58 | 1,169,633 | +3.43(+4.39%) |
Jan 05, 2021 | 77.63 | 79.08 | 76.77 | 78.15 | 618,375 | +0.59(+0.76%) |
Jan 04, 2021 | 78.06 | 78.73 | 76.58 | 77.56 | 530,379 | -0.72(-0.92%) |
Dec 31, 2020 | 78.28 | 78.28 | 78.28 | 324,699 | +0.14(+0.18%) | |
Dec 30, 2020 | 78.26 | 78.77 | 77.92 | 78.15 | 324,699 | +0.51(+0.66%) |
Dec 29, 2020 | 78.37 | 78.48 | 76.77 | 77.63 | 309,629 | -0.22(-0.28%) |
Dec 28, 2020 | 79.96 | 80.48 | 77.54 | 77.85 | 403,000 | -1.44(-1.81%) |
Dec 24, 2020 | 79.12 | 79.66 | 78.61 | 79.29 | 120,881 | +0.38(+0.49%) |
Dec 23, 2020 | 79.61 | 79.78 | 78.73 | 78.90 | 483,370 | -0.12(-0.16%) |
Dec 22, 2020 | 79.70 | 79.97 | 78.56 | 79.03 | 488,168 | -0.32(-0.41%) |
Dec 21, 2020 | 78.26 | 79.64 | 76.09 | 79.35 | 756,804 | +0.40(+0.51%) |
Dec 18, 2020 | 76.24 | 79.05 | 75.90 | 78.95 | 3,677,948 | +2.58(+3.38%) |
Dec 17, 2020 | 75.24 | 76.46 | 74.73 | 76.36 | 746,525 | +1.66(+2.22%) |
Dec 16, 2020 | 75.95 | 76.15 | 74.37 | 74.70 | 722,146 | -1.27(-1.67%) |
Dec 15, 2020 | 76.00 | 76.59 | 74.98 | 75.97 | 504,641 | +0.42(+0.56%) |
Dec 14, 2020 | 75.26 | 77.37 | 74.54 | 75.55 | 746,152 | +0.37(+0.49%) |
Dec 11, 2020 | 75.37 | 76.32 | 74.38 | 75.18 | 297,334 | -0.06(-0.08%) |
Dec 10, 2020 | 74.16 | 75.41 | 73.44 | 75.24 | 405,827 | +0.88(+1.18%) |
Dec 09, 2020 | 76.38 | 76.38 | 73.95 | 74.36 | 445,880 | -1.78(-2.33%) |
Dec 08, 2020 | 76.22 | 77.13 | 75.61 | 76.14 | 544,374 | +0.23(+0.30%) |
Dec 07, 2020 | 75.85 | 76.82 | 75.48 | 75.91 | 322,148 | +0.33(+0.44%) |
Dec 04, 2020 | 74.51 | 75.65 | 74.11 | 75.58 | 459,997 | +1.88(+2.55%) |
Dec 03, 2020 | 73.50 | 74.04 | 73.18 | 73.70 | 499,044 | +0.15(+0.21%) |
Dec 02, 2020 | 75.89 | 75.89 | 73.13 | 73.55 | 514,068 | -1.63(-2.17%) |
Dec 01, 2020 | 75.43 | 76.17 | 74.98 | 75.17 | 842,719 | +0.40(+0.54%) |
Nov 30, 2020 | 73.93 | 74.79 | 73.54 | 74.77 | 807,124 | +1.40(+1.90%) |
Nov 27, 2020 | 74.57 | 75.01 | 72.97 | 73.38 | 287,193 | -1.01(-1.36%) |
Nov 25, 2020 | 75.34 | 76.24 | 74.03 | 74.39 | 688,778 | -0.26(-0.35%) |
Nov 24, 2020 | 75.42 | 75.42 | 73.73 | 74.65 | 565,528 | -0.23(-0.30%) |
Nov 23, 2020 | 75.33 | 75.33 | 74.09 | 74.88 | 543,551 | -0.29(-0.38%) |
Nov 20, 2020 | 74.34 | 75.57 | 73.46 | 75.17 | 642,129 | +0.65(+0.87%) |
Nov 19, 2020 | 74.15 | 75.37 | 73.59 | 74.51 | 612,043 | +0.32(+0.44%) |
Nov 18, 2020 | 76.05 | 76.05 | 74.01 | 74.19 | 1,261,600 | -1.67(-2.20%) |
Nov 17, 2020 | 74.41 | 76.00 | 73.77 | 75.86 | 645,849 | +1.20(+1.61%) |
Nov 16, 2020 | 74.59 | 74.78 | 72.68 | 74.66 | 432,815 | +0.00(+0.00%) |
Nov 13, 2020 | 75.43 | 75.73 | 74.47 | 74.66 | 358,181 | -0.09(-0.12%) |
Nov 12, 2020 | 75.19 | 75.48 | 74.15 | 74.75 | 534,890 | -0.72(-0.95%) |
Nov 11, 2020 | 74.63 | 75.93 | 74.63 | 75.47 | 668,410 | +1.52(+2.05%) |
Nov 10, 2020 | 73.92 | 75.84 | 71.97 | 73.95 | 775,182 | -0.97(-1.29%) |
Nov 09, 2020 | 76.34 | 78.03 | 74.73 | 74.91 | 928,688 | +0.43(+0.57%) |
Nov 06, 2020 | 72.68 | 75.36 | 72.50 | 74.49 | 954,262 | -0.52(-0.70%) |
Nov 05, 2020 | 68.95 | 75.39 | 68.34 | 75.01 | 2,064,622 | +9.22(+14.01%) |
Nov 04, 2020 | 67.07 | 68.24 | 65.02 | 65.79 | 886,607 | +0.20(+0.31%) |
Nov 03, 2020 | 64.61 | 66.08 | 64.61 | 65.59 | 441,616 | +1.56(+2.44%) |