Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.70 | 77.47 | 75.84 | 76.25 | 8,189,910 | -0.89(-1.15%) |
Jan 28, 2021 | 76.74 | 78.00 | 76.49 | 77.14 | 6,949,015 | +0.41(+0.54%) |
Jan 27, 2021 | 77.52 | 78.24 | 76.35 | 76.72 | 6,582,172 | -1.38(-1.77%) |
Jan 26, 2021 | 77.73 | 78.36 | 77.59 | 78.10 | 5,243,856 | +0.55(+0.71%) |
Jan 25, 2021 | 76.95 | 78.15 | 76.52 | 77.56 | 8,713,279 | +0.58(+0.76%) |
Jan 22, 2021 | 76.40 | 77.10 | 76.21 | 76.97 | 5,875,230 | +0.18(+0.23%) |
Jan 21, 2021 | 76.94 | 76.95 | 76.13 | 76.79 | 4,694,645 | -0.37(-0.48%) |
Jan 20, 2021 | 75.78 | 77.51 | 75.50 | 77.16 | 5,792,308 | +1.44(+1.91%) |
Jan 19, 2021 | 76.41 | 76.44 | 75.38 | 75.72 | 6,142,772 | -0.22(-0.28%) |
Jan 15, 2021 | 74.90 | 76.17 | 74.65 | 75.93 | 4,390,126 | +0.86(+1.15%) |
Jan 14, 2021 | 74.88 | 75.58 | 74.60 | 75.07 | 6,536,724 | +0.44(+0.59%) |
Jan 13, 2021 | 73.79 | 74.78 | 73.78 | 74.63 | 10,056,267 | +0.90(+1.22%) |
Jan 12, 2021 | 73.46 | 73.80 | 72.90 | 73.73 | 8,755,189 | +0.17(+0.23%) |
Jan 11, 2021 | 74.07 | 74.51 | 73.30 | 73.56 | 7,315,274 | -0.99(-1.32%) |
Jan 08, 2021 | 74.07 | 74.81 | 73.94 | 74.55 | 5,495,151 | +0.72(+0.97%) |
Jan 07, 2021 | 74.04 | 74.08 | 73.37 | 73.83 | 4,533,335 | -0.14(-0.19%) |
Jan 06, 2021 | 73.82 | 74.46 | 73.35 | 73.98 | 7,265,144 | +0.13(+0.17%) |
Jan 05, 2021 | 73.74 | 74.37 | 73.71 | 73.85 | 5,341,447 | +0.11(+0.15%) |
Jan 04, 2021 | 76.46 | 76.53 | 73.65 | 73.74 | 5,917,388 | -2.48(-3.25%) |
Dec 31, 2020 | 76.22 | 76.22 | 76.22 | 4,452,623 | +0.73(+0.96%) | |
Dec 30, 2020 | 75.27 | 76.09 | 75.13 | 75.49 | 4,452,623 | +0.41(+0.55%) |
Dec 29, 2020 | 76.00 | 76.41 | 75.00 | 75.08 | 4,323,508 | -0.65(-0.85%) |
Dec 28, 2020 | 75.65 | 75.84 | 75.21 | 75.73 | 6,301,349 | +0.45(+0.60%) |
Dec 24, 2020 | 74.92 | 75.30 | 74.69 | 75.28 | 1,742,278 | +0.65(+0.88%) |
Dec 23, 2020 | 75.40 | 75.90 | 74.56 | 74.62 | 4,141,930 | -0.49(-0.65%) |
Dec 22, 2020 | 74.63 | 75.18 | 74.29 | 75.11 | 3,202,903 | +0.52(+0.70%) |
Dec 21, 2020 | 73.93 | 74.64 | 73.62 | 74.59 | 5,653,736 | -0.42(-0.57%) |
Dec 18, 2020 | 76.63 | 76.64 | 74.55 | 75.01 | 4,515,663 | -1.54(-2.01%) |
Dec 17, 2020 | 76.19 | 76.62 | 75.89 | 76.55 | 3,783,163 | +0.73(+0.97%) |
Dec 16, 2020 | 75.95 | 76.36 | 75.44 | 75.82 | 3,871,968 | +0.09(+0.12%) |
Dec 15, 2020 | 74.63 | 75.75 | 74.06 | 75.73 | 3,246,779 | +1.52(+2.05%) |
Dec 14, 2020 | 75.15 | 75.68 | 74.16 | 74.21 | 4,228,939 | -0.33(-0.44%) |
Dec 11, 2020 | 74.24 | 74.70 | 73.81 | 74.54 | 4,578,953 | -0.07(-0.09%) |
Dec 10, 2020 | 74.53 | 75.09 | 74.33 | 74.61 | 4,232,061 | -0.33(-0.44%) |
Dec 09, 2020 | 75.56 | 75.65 | 74.44 | 74.93 | 5,688,213 | -0.47(-0.62%) |
Dec 08, 2020 | 75.33 | 75.80 | 75.30 | 75.40 | 2,998,165 | -0.27(-0.35%) |
Dec 07, 2020 | 76.14 | 76.39 | 75.38 | 75.67 | 2,967,083 | -0.66(-0.87%) |
Dec 04, 2020 | 75.51 | 76.35 | 75.51 | 76.33 | 3,456,830 | +1.15(+1.53%) |
Dec 03, 2020 | 74.72 | 75.56 | 74.61 | 75.18 | 3,833,915 | +0.63(+0.84%) |
Dec 02, 2020 | 74.98 | 75.42 | 74.48 | 74.55 | 4,232,674 | -0.59(-0.79%) |
Dec 01, 2020 | 75.04 | 75.45 | 74.81 | 75.15 | 7,346,982 | +0.95(+1.29%) |
Nov 30, 2020 | 74.88 | 74.94 | 73.94 | 74.19 | 7,261,446 | -0.79(-1.05%) |
Nov 27, 2020 | 75.53 | 75.56 | 74.67 | 74.98 | 2,336,745 | -0.34(-0.45%) |
Nov 25, 2020 | 75.33 | 75.44 | 74.26 | 75.31 | 6,558,490 | +0.04(+0.06%) |
Nov 24, 2020 | 75.70 | 76.32 | 75.18 | 75.27 | 5,440,696 | +0.40(+0.53%) |
Nov 23, 2020 | 75.24 | 75.76 | 74.75 | 74.87 | 5,116,797 | +0.14(+0.19%) |
Nov 20, 2020 | 75.10 | 75.21 | 74.39 | 74.73 | 3,551,142 | -0.41(-0.54%) |
Nov 19, 2020 | 74.74 | 75.23 | 73.95 | 75.14 | 4,783,978 | +0.29(+0.39%) |
Nov 18, 2020 | 76.48 | 76.91 | 74.79 | 74.85 | 10,931,916 | -1.48(-1.94%) |
Nov 17, 2020 | 75.69 | 76.62 | 75.17 | 76.33 | 4,366,781 | +0.07(+0.09%) |
Nov 16, 2020 | 76.99 | 77.23 | 75.36 | 76.26 | 3,372,066 | +0.85(+1.12%) |
Nov 13, 2020 | 73.89 | 75.58 | 73.89 | 75.41 | 3,898,727 | +1.96(+2.67%) |
Nov 12, 2020 | 74.09 | 74.39 | 72.95 | 73.45 | 4,460,288 | -0.97(-1.31%) |
Nov 11, 2020 | 74.44 | 74.77 | 73.70 | 74.42 | 3,867,718 | +0.28(+0.38%) |
Nov 10, 2020 | 73.18 | 74.21 | 72.77 | 74.14 | 6,958,105 | +1.07(+1.46%) |
Nov 09, 2020 | 74.66 | 77.98 | 72.92 | 73.07 | 10,188,691 | +2.50(+3.54%) |
Nov 06, 2020 | 71.27 | 71.64 | 70.31 | 70.57 | 4,185,287 | -0.49(-0.68%) |
Nov 05, 2020 | 71.27 | 71.73 | 70.76 | 71.06 | 4,510,782 | +0.34(+0.47%) |
Nov 04, 2020 | 71.10 | 71.80 | 70.16 | 70.72 | 3,246,555 | +0.04(+0.06%) |
Nov 03, 2020 | 69.95 | 71.01 | 69.70 | 70.68 | 4,771,912 | +1.41(+2.04%) |