Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.81 | 74.98 | 72.62 | 72.99 | 3,854,481 | -1.59(-2.13%) |
Jan 28, 2021 | 74.00 | 75.87 | 73.42 | 74.58 | 2,750,920 | +1.43(+1.96%) |
Jan 27, 2021 | 73.71 | 74.39 | 72.05 | 73.14 | 5,257,248 | -2.18(-2.89%) |
Jan 26, 2021 | 76.32 | 76.38 | 75.12 | 75.32 | 2,186,300 | -0.54(-0.72%) |
Jan 25, 2021 | 76.57 | 76.80 | 74.99 | 75.86 | 2,323,896 | -1.15(-1.49%) |
Jan 22, 2021 | 76.84 | 77.50 | 75.69 | 77.01 | 2,644,200 | -0.49(-0.63%) |
Jan 21, 2021 | 77.74 | 78.07 | 77.02 | 77.50 | 1,953,437 | -0.12(-0.15%) |
Jan 20, 2021 | 76.89 | 77.92 | 76.54 | 77.62 | 2,584,843 | +0.88(+1.15%) |
Jan 19, 2021 | 78.18 | 78.54 | 76.73 | 76.74 | 3,238,962 | +0.63(+0.82%) |
Jan 15, 2021 | 77.23 | 77.23 | 75.22 | 76.11 | 3,182,151 | -0.54(-0.71%) |
Jan 14, 2021 | 76.23 | 77.18 | 75.99 | 76.66 | 2,047,431 | +0.64(+0.85%) |
Jan 13, 2021 | 77.43 | 77.67 | 75.82 | 76.01 | 2,379,887 | -1.22(-1.58%) |
Jan 12, 2021 | 75.99 | 77.52 | 75.90 | 77.23 | 2,877,049 | +1.24(+1.63%) |
Jan 11, 2021 | 74.31 | 76.45 | 74.05 | 75.99 | 1,902,270 | +0.74(+0.98%) |
Jan 08, 2021 | 75.95 | 76.04 | 74.13 | 75.26 | 2,345,000 | -0.23(-0.30%) |
Jan 07, 2021 | 76.06 | 76.50 | 74.87 | 75.49 | 2,647,988 | +0.04(+0.05%) |
Jan 06, 2021 | 73.82 | 76.45 | 73.78 | 75.45 | 4,121,555 | +2.46(+3.36%) |
Jan 05, 2021 | 71.91 | 73.35 | 71.74 | 72.99 | 2,921,964 | +1.24(+1.73%) |
Jan 04, 2021 | 74.12 | 74.47 | 71.52 | 71.75 | 2,421,930 | -2.17(-2.94%) |
Dec 31, 2020 | 73.92 | 73.92 | 73.92 | 1,271,960 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.28 | 73.79 | 73.07 | 73.42 | 1,271,960 | +0.53(+0.73%) |
Dec 29, 2020 | 74.06 | 74.09 | 72.15 | 72.88 | 1,433,289 | -0.58(-0.79%) |
Dec 28, 2020 | 74.09 | 74.77 | 73.44 | 73.46 | 1,887,767 | -0.10(-0.14%) |
Dec 24, 2020 | 74.03 | 74.03 | 73.16 | 73.56 | 496,310 | -0.04(-0.05%) |
Dec 23, 2020 | 73.57 | 73.99 | 72.96 | 73.60 | 2,773,613 | +0.63(+0.87%) |
Dec 22, 2020 | 73.86 | 74.04 | 72.71 | 72.97 | 3,150,415 | -1.14(-1.54%) |
Dec 21, 2020 | 72.69 | 74.64 | 72.12 | 74.11 | 3,473,989 | -0.30(-0.41%) |
Dec 18, 2020 | 74.60 | 74.97 | 73.64 | 74.41 | 5,860,490 | -0.24(-0.32%) |
Dec 17, 2020 | 75.35 | 75.60 | 73.99 | 74.65 | 2,748,665 | -0.11(-0.15%) |
Dec 16, 2020 | 75.39 | 75.77 | 74.13 | 74.76 | 2,014,433 | -1.07(-1.41%) |
Dec 15, 2020 | 76.11 | 76.31 | 74.37 | 75.83 | 3,446,550 | +1.87(+2.52%) |
Dec 14, 2020 | 76.18 | 76.47 | 73.88 | 73.96 | 3,727,153 | -1.85(-2.44%) |
Dec 11, 2020 | 74.13 | 76.02 | 74.04 | 75.81 | 4,208,368 | +0.98(+1.30%) |
Dec 10, 2020 | 74.82 | 75.28 | 74.17 | 74.83 | 3,251,016 | -0.22(-0.29%) |
Dec 09, 2020 | 74.97 | 75.42 | 74.25 | 75.05 | 4,073,436 | +0.24(+0.32%) |
Dec 08, 2020 | 71.95 | 74.94 | 71.84 | 74.82 | 4,258,890 | +2.00(+2.74%) |
Dec 07, 2020 | 73.43 | 73.56 | 71.97 | 72.82 | 4,391,063 | -0.86(-1.16%) |
Dec 04, 2020 | 69.64 | 73.99 | 69.52 | 73.67 | 5,982,910 | +4.25(+6.12%) |
Dec 03, 2020 | 69.85 | 70.24 | 69.32 | 69.43 | 2,807,879 | -0.39(-0.55%) |
Dec 02, 2020 | 68.81 | 70.04 | 68.52 | 69.81 | 3,299,984 | +0.12(+0.17%) |
Dec 01, 2020 | 71.70 | 72.06 | 69.58 | 69.69 | 3,344,961 | -0.97(-1.37%) |
Nov 30, 2020 | 71.74 | 71.74 | 69.88 | 70.66 | 2,962,232 | -1.23(-1.71%) |
Nov 27, 2020 | 72.41 | 72.75 | 71.60 | 71.89 | 722,015 | -0.09(-0.13%) |
Nov 25, 2020 | 72.96 | 73.09 | 71.94 | 71.98 | 1,803,353 | -1.55(-2.11%) |
Nov 24, 2020 | 72.65 | 73.76 | 72.21 | 73.54 | 4,590,069 | +1.97(+2.75%) |
Nov 23, 2020 | 70.47 | 71.73 | 70.38 | 71.57 | 2,398,196 | +1.70(+2.44%) |
Nov 20, 2020 | 70.82 | 70.87 | 69.42 | 69.87 | 1,968,609 | -1.18(-1.66%) |
Nov 19, 2020 | 70.53 | 71.15 | 69.80 | 71.04 | 1,699,727 | +0.32(+0.46%) |
Nov 18, 2020 | 70.62 | 71.84 | 70.28 | 70.72 | 2,782,674 | +0.46(+0.65%) |
Nov 17, 2020 | 71.51 | 71.63 | 69.74 | 70.26 | 2,467,767 | -1.47(-2.05%) |
Nov 16, 2020 | 71.04 | 71.87 | 70.37 | 71.73 | 2,981,424 | +2.01(+2.88%) |
Nov 13, 2020 | 68.63 | 69.83 | 68.63 | 69.73 | 1,945,234 | +1.45(+2.13%) |
Nov 12, 2020 | 68.45 | 68.75 | 67.58 | 68.28 | 2,595,443 | -0.15(-0.22%) |
Nov 11, 2020 | 70.51 | 70.71 | 68.32 | 68.43 | 3,766,459 | -2.32(-3.28%) |
Nov 10, 2020 | 69.94 | 71.18 | 69.41 | 70.75 | 3,602,493 | +1.05(+1.51%) |
Nov 09, 2020 | 69.53 | 70.86 | 68.52 | 69.70 | 7,287,890 | +5.64(+8.80%) |
Nov 06, 2020 | 64.46 | 64.59 | 63.55 | 64.06 | 2,570,970 | -0.32(-0.50%) |
Nov 05, 2020 | 63.82 | 65.07 | 63.19 | 64.38 | 2,956,189 | +2.12(+3.40%) |
Nov 04, 2020 | 62.74 | 63.88 | 60.75 | 62.26 | 4,436,881 | -2.06(-3.20%) |
Nov 03, 2020 | 62.54 | 64.75 | 62.18 | 64.32 | 5,135,829 | +2.23(+3.59%) |