Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.68 | 82.27 | 80.90 | 81.30 | 3,379,957 | -1.47(-1.77%) |
Jan 28, 2021 | 81.96 | 83.07 | 81.76 | 82.77 | 5,542,692 | -0.02(-0.02%) |
Jan 27, 2021 | 83.33 | 83.83 | 82.74 | 82.79 | 4,576,693 | -2.72(-3.18%) |
Jan 26, 2021 | 85.48 | 85.58 | 85.00 | 85.51 | 3,990,604 | -0.80(-0.93%) |
Jan 25, 2021 | 87.00 | 87.35 | 85.64 | 86.31 | 8,255,426 | +1.72(+2.03%) |
Jan 22, 2021 | 83.91 | 84.93 | 83.89 | 84.59 | 5,703,483 | -0.04(-0.04%) |
Jan 21, 2021 | 84.72 | 84.77 | 83.95 | 84.63 | 5,565,862 | -0.28(-0.33%) |
Jan 20, 2021 | 84.82 | 85.08 | 84.31 | 84.91 | 4,194,032 | +2.49(+3.02%) |
Jan 19, 2021 | 82.32 | 82.51 | 82.02 | 82.42 | 3,507,601 | +2.85(+3.58%) |
Jan 15, 2021 | 79.95 | 80.14 | 79.37 | 79.57 | 5,128,549 | -0.17(-0.21%) |
Jan 14, 2021 | 80.47 | 80.52 | 79.67 | 79.73 | 4,638,321 | +0.48(+0.61%) |
Jan 13, 2021 | 78.70 | 79.82 | 78.42 | 79.25 | 3,634,000 | +0.66(+0.84%) |
Jan 12, 2021 | 78.56 | 79.09 | 78.33 | 78.59 | 3,983,969 | +0.90(+1.16%) |
Jan 11, 2021 | 78.14 | 78.43 | 77.65 | 77.69 | 3,438,121 | -1.69(-2.13%) |
Jan 08, 2021 | 77.68 | 79.40 | 77.45 | 79.38 | 5,083,768 | +2.51(+3.26%) |
Jan 07, 2021 | 76.85 | 76.96 | 75.95 | 76.87 | 4,209,611 | +0.59(+0.77%) |
Jan 06, 2021 | 77.56 | 77.89 | 76.08 | 76.29 | 5,893,746 | -1.61(-2.06%) |
Jan 05, 2021 | 76.38 | 77.92 | 76.33 | 77.89 | 4,685,437 | +2.42(+3.21%) |
Jan 04, 2021 | 76.13 | 76.42 | 75.13 | 75.47 | 4,407,991 | +0.25(+0.33%) |
Dec 31, 2020 | 75.22 | 75.22 | 75.22 | 3,749,334 | +0.05(+0.06%) | |
Dec 30, 2020 | 74.97 | 75.38 | 74.71 | 75.17 | 3,749,334 | +1.63(+2.22%) |
Dec 29, 2020 | 72.79 | 73.68 | 72.65 | 73.54 | 3,444,500 | +1.64(+2.27%) |
Dec 28, 2020 | 72.00 | 72.27 | 71.60 | 71.90 | 4,551,278 | -0.20(-0.28%) |
Dec 24, 2020 | 72.68 | 72.90 | 71.53 | 72.11 | 3,329,687 | -2.03(-2.73%) |
Dec 23, 2020 | 74.36 | 74.36 | 73.86 | 74.13 | 1,967,641 | +0.43(+0.58%) |
Dec 22, 2020 | 74.15 | 74.16 | 73.59 | 73.70 | 3,462,559 | -0.58(-0.78%) |
Dec 21, 2020 | 73.65 | 74.52 | 73.52 | 74.28 | 3,355,526 | -0.35(-0.47%) |
Dec 18, 2020 | 74.59 | 74.75 | 74.36 | 74.63 | 4,230,678 | -0.05(-0.06%) |
Dec 17, 2020 | 74.72 | 74.85 | 74.29 | 74.68 | 2,950,060 | +0.82(+1.11%) |
Dec 16, 2020 | 73.67 | 74.05 | 73.54 | 73.86 | 2,836,775 | +0.59(+0.81%) |
Dec 15, 2020 | 73.12 | 73.30 | 72.74 | 73.27 | 3,184,088 | +0.32(+0.43%) |
Dec 14, 2020 | 73.42 | 73.42 | 72.91 | 72.95 | 3,336,111 | -0.43(-0.59%) |
Dec 11, 2020 | 73.47 | 73.68 | 73.22 | 73.39 | 3,302,635 | -0.69(-0.93%) |
Dec 10, 2020 | 73.02 | 74.20 | 72.91 | 74.08 | 3,270,478 | +1.02(+1.40%) |
Dec 09, 2020 | 74.07 | 74.10 | 72.83 | 73.05 | 3,437,062 | -1.24(-1.66%) |
Dec 08, 2020 | 74.06 | 74.30 | 73.68 | 74.29 | 2,478,655 | +0.23(+0.31%) |
Dec 07, 2020 | 73.82 | 74.28 | 73.76 | 74.06 | 3,954,274 | -0.38(-0.51%) |
Dec 04, 2020 | 74.79 | 74.86 | 74.23 | 74.44 | 3,630,317 | +0.04(+0.05%) |
Dec 03, 2020 | 74.09 | 74.75 | 74.08 | 74.40 | 4,212,396 | +0.68(+0.93%) |
Dec 02, 2020 | 73.44 | 73.87 | 73.05 | 73.72 | 7,735,987 | -0.44(-0.60%) |
Dec 01, 2020 | 74.68 | 74.74 | 74.05 | 74.16 | 3,459,052 | +0.58(+0.79%) |
Nov 30, 2020 | 74.75 | 74.75 | 73.52 | 73.58 | 4,697,161 | -2.42(-3.18%) |
Nov 27, 2020 | 75.95 | 76.17 | 75.75 | 75.99 | 2,187,800 | +1.10(+1.46%) |
Nov 25, 2020 | 74.53 | 74.92 | 74.38 | 74.90 | 3,567,622 | -0.75(-0.99%) |
Nov 24, 2020 | 75.52 | 75.64 | 74.87 | 75.64 | 5,434,862 | +0.85(+1.13%) |
Nov 23, 2020 | 75.56 | 75.59 | 74.52 | 74.80 | 2,993,173 | -0.34(-0.45%) |
Nov 20, 2020 | 74.58 | 75.31 | 74.45 | 75.14 | 2,141,051 | +1.12(+1.52%) |
Nov 19, 2020 | 73.30 | 74.18 | 73.27 | 74.01 | 3,830,887 | +0.38(+0.51%) |
Nov 18, 2020 | 74.18 | 74.24 | 73.40 | 73.63 | 3,997,712 | -0.41(-0.56%) |
Nov 17, 2020 | 73.94 | 74.28 | 73.67 | 74.05 | 2,654,456 | -0.31(-0.42%) |
Nov 16, 2020 | 74.39 | 74.70 | 74.08 | 74.36 | 5,905,254 | +0.18(+0.25%) |
Nov 13, 2020 | 74.40 | 74.71 | 73.60 | 74.18 | 4,262,686 | +0.66(+0.90%) |
Nov 12, 2020 | 74.39 | 74.79 | 73.33 | 73.51 | 4,651,889 | +0.06(+0.08%) |
Nov 11, 2020 | 72.33 | 73.64 | 72.15 | 73.46 | 6,589,116 | +0.31(+0.43%) |
Nov 10, 2020 | 74.40 | 74.56 | 72.78 | 73.15 | 7,051,604 | -2.50(-3.30%) |
Nov 09, 2020 | 77.98 | 78.11 | 75.54 | 75.64 | 8,813,954 | -0.70(-0.92%) |
Nov 06, 2020 | 75.71 | 76.60 | 75.33 | 76.35 | 5,281,092 | +0.41(+0.55%) |
Nov 05, 2020 | 76.46 | 76.46 | 75.03 | 75.93 | 4,794,025 | +0.85(+1.13%) |
Nov 04, 2020 | 73.63 | 75.36 | 73.38 | 75.08 | 9,139,516 | +3.17(+4.41%) |
Nov 03, 2020 | 71.73 | 72.36 | 71.14 | 71.91 | 5,075,148 | -0.92(-1.27%) |