Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.62 | 76.33 | 74.25 | 74.85 | 14,249,562 | -1.47(-1.93%) |
Jan 28, 2021 | 74.67 | 77.62 | 74.10 | 76.33 | 9,226,811 | +2.10(+2.83%) |
Jan 27, 2021 | 78.31 | 78.49 | 73.69 | 74.22 | 18,244,972 | -4.67(-5.91%) |
Jan 26, 2021 | 80.20 | 80.77 | 78.45 | 78.89 | 13,478,389 | -1.52(-1.89%) |
Jan 25, 2021 | 77.86 | 81.17 | 77.84 | 80.41 | 14,275,535 | +2.46(+3.16%) |
Jan 22, 2021 | 77.71 | 78.26 | 77.34 | 77.95 | 6,883,752 | +0.46(+0.60%) |
Jan 21, 2021 | 77.98 | 78.45 | 77.43 | 77.48 | 10,013,361 | -0.31(-0.40%) |
Jan 20, 2021 | 76.50 | 78.70 | 76.28 | 77.80 | 9,252,807 | +1.15(+1.50%) |
Jan 19, 2021 | 76.36 | 77.01 | 75.68 | 76.65 | 8,796,489 | +0.71(+0.94%) |
Jan 15, 2021 | 76.31 | 77.07 | 75.85 | 75.94 | 11,410,259 | -0.45(-0.59%) |
Jan 14, 2021 | 75.86 | 76.59 | 75.11 | 76.39 | 9,613,167 | +0.64(+0.84%) |
Jan 13, 2021 | 74.60 | 76.12 | 74.20 | 75.75 | 9,228,243 | +1.93(+2.62%) |
Jan 12, 2021 | 73.73 | 74.56 | 72.70 | 73.82 | 8,283,664 | +0.06(+0.08%) |
Jan 11, 2021 | 74.96 | 74.97 | 73.10 | 73.76 | 7,632,011 | -1.33(-1.77%) |
Jan 08, 2021 | 73.89 | 75.17 | 73.53 | 75.10 | 9,049,340 | +1.70(+2.32%) |
Jan 07, 2021 | 73.96 | 74.66 | 73.02 | 73.39 | 9,443,695 | +0.80(+1.10%) |
Jan 06, 2021 | 70.95 | 73.47 | 69.98 | 72.60 | 13,130,235 | +3.39(+4.89%) |
Jan 05, 2021 | 68.97 | 69.59 | 68.55 | 69.21 | 7,929,122 | +0.51(+0.74%) |
Jan 04, 2021 | 71.47 | 71.74 | 68.11 | 68.70 | 10,142,010 | -2.71(-3.80%) |
Dec 31, 2020 | 71.41 | 71.41 | 71.41 | 4,110,550 | +1.15(+1.63%) | |
Dec 30, 2020 | 70.00 | 70.61 | 69.89 | 70.26 | 4,110,550 | +0.54(+0.77%) |
Dec 29, 2020 | 69.99 | 70.23 | 69.52 | 69.73 | 4,078,314 | -0.15(-0.21%) |
Dec 28, 2020 | 69.82 | 70.24 | 69.46 | 69.87 | 4,054,775 | +0.47(+0.68%) |
Dec 24, 2020 | 68.91 | 69.57 | 68.64 | 69.40 | 1,499,004 | +0.60(+0.87%) |
Dec 23, 2020 | 69.57 | 69.93 | 68.80 | 68.80 | 4,998,155 | -0.35(-0.51%) |
Dec 22, 2020 | 68.90 | 69.63 | 68.38 | 69.15 | 5,764,092 | +0.29(+0.42%) |
Dec 21, 2020 | 68.44 | 69.00 | 67.46 | 68.87 | 7,834,151 | -0.10(-0.15%) |
Dec 18, 2020 | 69.50 | 69.92 | 68.43 | 68.97 | 14,366,997 | -0.51(-0.73%) |
Dec 17, 2020 | 69.48 | 70.37 | 69.27 | 69.48 | 10,138,296 | +0.57(+0.83%) |
Dec 16, 2020 | 69.59 | 70.12 | 68.68 | 68.90 | 8,413,082 | -0.44(-0.63%) |
Dec 15, 2020 | 68.18 | 69.70 | 67.84 | 69.34 | 7,410,676 | +1.26(+1.85%) |
Dec 14, 2020 | 68.87 | 69.62 | 68.03 | 68.08 | 6,221,209 | -0.23(-0.34%) |
Dec 11, 2020 | 67.70 | 68.39 | 67.58 | 68.31 | 6,506,381 | +0.48(+0.71%) |
Dec 10, 2020 | 68.30 | 68.60 | 67.56 | 67.83 | 6,701,893 | -0.36(-0.53%) |
Dec 09, 2020 | 68.07 | 68.40 | 67.06 | 68.19 | 7,206,993 | -0.01(-0.01%) |
Dec 08, 2020 | 67.44 | 68.76 | 66.76 | 68.20 | 8,918,306 | +0.38(+0.56%) |
Dec 07, 2020 | 67.11 | 68.30 | 67.01 | 67.82 | 7,292,336 | +0.69(+1.03%) |
Dec 04, 2020 | 67.68 | 68.08 | 66.59 | 67.13 | 8,387,618 | -0.77(-1.13%) |
Dec 03, 2020 | 68.53 | 69.00 | 67.59 | 67.89 | 8,274,469 | -0.89(-1.29%) |
Dec 02, 2020 | 68.63 | 68.83 | 67.49 | 68.78 | 5,540,932 | +0.15(+0.22%) |
Dec 01, 2020 | 68.61 | 69.95 | 68.45 | 68.63 | 8,750,441 | +0.52(+0.76%) |
Nov 30, 2020 | 69.70 | 69.79 | 67.80 | 68.12 | 14,170,294 | -1.43(-2.05%) |
Nov 27, 2020 | 70.39 | 70.47 | 69.14 | 69.54 | 3,964,069 | -0.78(-1.11%) |
Nov 25, 2020 | 69.12 | 70.37 | 68.95 | 70.32 | 6,961,214 | +1.24(+1.80%) |
Nov 24, 2020 | 69.53 | 69.71 | 68.65 | 69.08 | 7,271,983 | +0.38(+0.55%) |
Nov 23, 2020 | 70.02 | 70.04 | 68.30 | 68.70 | 8,286,794 | -0.90(-1.30%) |
Nov 20, 2020 | 69.36 | 70.32 | 69.33 | 69.60 | 6,394,812 | +0.39(+0.56%) |
Nov 19, 2020 | 69.96 | 70.03 | 68.92 | 69.22 | 8,022,880 | -0.61(-0.87%) |
Nov 18, 2020 | 71.23 | 71.27 | 69.81 | 69.82 | 7,057,464 | -0.76(-1.07%) |
Nov 17, 2020 | 71.63 | 72.29 | 70.38 | 70.58 | 6,366,106 | -1.05(-1.47%) |
Nov 16, 2020 | 72.05 | 72.12 | 70.31 | 71.63 | 8,321,238 | +0.52(+0.73%) |
Nov 13, 2020 | 70.94 | 71.61 | 70.75 | 71.11 | 6,768,634 | +0.48(+0.68%) |
Nov 12, 2020 | 71.50 | 71.77 | 70.04 | 70.64 | 6,406,049 | -0.80(-1.12%) |
Nov 11, 2020 | 70.49 | 72.21 | 70.21 | 71.44 | 7,488,530 | +1.43(+2.04%) |
Nov 10, 2020 | 71.30 | 71.43 | 69.38 | 70.01 | 9,387,037 | +0.44(+0.64%) |
Nov 09, 2020 | 74.71 | 76.78 | 69.42 | 69.57 | 13,962,599 | -0.19(-0.28%) |
Nov 06, 2020 | 69.10 | 70.07 | 68.29 | 69.76 | 6,595,508 | +0.89(+1.30%) |
Nov 05, 2020 | 69.37 | 70.25 | 68.63 | 68.87 | 9,373,000 | +1.32(+1.95%) |
Nov 04, 2020 | 68.65 | 69.01 | 67.25 | 67.55 | 13,162,782 | -2.49(-3.55%) |
Nov 03, 2020 | 70.06 | 70.88 | 69.45 | 70.04 | 7,474,814 | +0.82(+1.18%) |