Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.10 | 67.61 | 65.90 | 66.49 | 11,802,727 | -0.73(-1.09%) |
Jan 28, 2021 | 66.50 | 67.73 | 66.49 | 67.22 | 14,346,174 | +0.73(+1.10%) |
Jan 27, 2021 | 68.90 | 69.08 | 66.29 | 66.49 | 17,939,812 | -2.74(-3.96%) |
Jan 26, 2021 | 70.01 | 70.01 | 69.13 | 69.23 | 8,564,697 | -0.78(-1.11%) |
Jan 25, 2021 | 69.63 | 70.05 | 69.07 | 70.01 | 11,009,636 | +0.15(+0.21%) |
Jan 22, 2021 | 69.79 | 70.25 | 69.67 | 69.86 | 10,437,312 | -0.17(-0.25%) |
Jan 21, 2021 | 70.58 | 71.00 | 69.85 | 70.04 | 10,002,430 | -1.10(-1.55%) |
Jan 20, 2021 | 71.82 | 72.08 | 70.97 | 71.14 | 12,265,743 | -0.63(-0.88%) |
Jan 19, 2021 | 72.10 | 72.38 | 71.31 | 71.77 | 9,363,114 | -0.16(-0.23%) |
Jan 15, 2021 | 70.61 | 72.04 | 70.37 | 71.94 | 11,285,191 | +1.04(+1.47%) |
Jan 14, 2021 | 71.11 | 71.43 | 70.64 | 70.89 | 12,569,882 | -0.15(-0.21%) |
Jan 13, 2021 | 71.93 | 71.93 | 70.93 | 71.04 | 11,162,680 | -0.65(-0.90%) |
Jan 12, 2021 | 73.44 | 73.45 | 71.22 | 71.69 | 11,198,999 | -1.65(-2.25%) |
Jan 11, 2021 | 72.04 | 73.85 | 71.82 | 73.33 | 14,917,985 | +1.70(+2.37%) |
Jan 08, 2021 | 72.79 | 72.79 | 71.22 | 71.63 | 10,576,867 | -0.85(-1.18%) |
Jan 07, 2021 | 71.22 | 72.79 | 70.81 | 72.49 | 11,553,110 | +1.41(+1.99%) |
Jan 06, 2021 | 69.52 | 71.38 | 69.29 | 71.07 | 11,635,248 | +1.10(+1.58%) |
Jan 05, 2021 | 69.60 | 70.22 | 68.94 | 69.97 | 12,111,758 | +0.12(+0.17%) |
Jan 04, 2021 | 70.74 | 70.82 | 68.92 | 69.85 | 11,613,167 | -0.72(-1.03%) |
Dec 31, 2020 | 70.57 | 70.57 | 70.57 | 6,561,372 | +1.04(+1.50%) | |
Dec 30, 2020 | 70.45 | 70.51 | 69.49 | 69.53 | 6,561,372 | -0.72(-1.02%) |
Dec 29, 2020 | 69.71 | 70.39 | 69.67 | 70.24 | 6,309,148 | +0.84(+1.21%) |
Dec 28, 2020 | 69.58 | 70.00 | 69.13 | 69.41 | 5,312,624 | +0.27(+0.39%) |
Dec 24, 2020 | 69.02 | 69.39 | 68.91 | 69.14 | 3,270,969 | +0.33(+0.48%) |
Dec 23, 2020 | 68.67 | 69.39 | 68.65 | 68.81 | 6,694,191 | +0.29(+0.43%) |
Dec 22, 2020 | 68.15 | 69.01 | 67.50 | 68.52 | 10,012,535 | +0.11(+0.16%) |
Dec 21, 2020 | 67.98 | 68.44 | 67.07 | 68.41 | 12,319,869 | -0.21(-0.30%) |
Dec 18, 2020 | 68.77 | 69.17 | 67.68 | 68.61 | 36,677,044 | -0.25(-0.36%) |
Dec 17, 2020 | 69.36 | 69.50 | 68.74 | 68.86 | 12,949,889 | -0.01(-0.01%) |
Dec 16, 2020 | 69.26 | 69.67 | 68.72 | 68.87 | 10,491,621 | -0.56(-0.81%) |
Dec 15, 2020 | 69.45 | 69.92 | 69.02 | 69.43 | 11,157,214 | +0.14(+0.20%) |
Dec 14, 2020 | 71.29 | 71.68 | 69.05 | 69.30 | 14,529,893 | -1.72(-2.42%) |
Dec 11, 2020 | 70.92 | 71.41 | 70.64 | 71.01 | 8,894,700 | -0.03(-0.04%) |
Dec 10, 2020 | 71.61 | 71.85 | 70.81 | 71.04 | 8,190,355 | -0.41(-0.58%) |
Dec 09, 2020 | 71.45 | 71.80 | 70.65 | 71.45 | 7,989,488 | +0.25(+0.35%) |
Dec 08, 2020 | 70.44 | 71.68 | 70.41 | 71.20 | 9,658,235 | +0.57(+0.81%) |
Dec 07, 2020 | 70.24 | 71.45 | 70.23 | 70.63 | 9,820,448 | +0.49(+0.70%) |
Dec 04, 2020 | 69.45 | 70.16 | 69.43 | 70.14 | 9,644,249 | +0.42(+0.60%) |
Dec 03, 2020 | 70.14 | 70.16 | 69.18 | 69.72 | 7,897,028 | -0.33(-0.46%) |
Dec 02, 2020 | 70.16 | 70.82 | 69.58 | 70.05 | 7,983,631 | +0.24(+0.34%) |
Dec 01, 2020 | 69.30 | 70.58 | 69.18 | 69.81 | 11,333,088 | +0.99(+1.44%) |
Nov 30, 2020 | 68.48 | 68.94 | 67.97 | 68.81 | 16,162,773 | +0.45(+0.66%) |
Nov 27, 2020 | 68.74 | 69.06 | 68.10 | 68.36 | 6,292,191 | -0.17(-0.25%) |
Nov 25, 2020 | 68.60 | 68.87 | 68.13 | 68.53 | 6,714,747 | -0.07(-0.10%) |
Nov 24, 2020 | 68.50 | 69.24 | 68.20 | 68.60 | 14,258,519 | -0.12(-0.17%) |
Nov 23, 2020 | 69.00 | 69.47 | 67.95 | 68.72 | 10,574,671 | -0.15(-0.21%) |
Nov 20, 2020 | 68.88 | 69.17 | 68.25 | 68.86 | 9,382,678 | +0.05(+0.07%) |
Nov 19, 2020 | 69.14 | 69.14 | 67.91 | 68.81 | 7,842,309 | +0.12(+0.17%) |
Nov 18, 2020 | 69.70 | 70.16 | 68.68 | 68.69 | 9,672,307 | -1.07(-1.53%) |
Nov 17, 2020 | 69.39 | 70.16 | 68.83 | 69.76 | 10,598,998 | +1.13(+1.65%) |
Nov 16, 2020 | 69.69 | 70.10 | 68.22 | 68.63 | 10,572,954 | -0.78(-1.12%) |
Nov 13, 2020 | 68.68 | 70.06 | 68.24 | 69.41 | 8,578,689 | +1.05(+1.54%) |
Nov 12, 2020 | 68.95 | 69.33 | 67.65 | 68.36 | 8,321,850 | -1.03(-1.48%) |
Nov 11, 2020 | 70.02 | 70.08 | 68.98 | 69.39 | 6,398,029 | -0.04(-0.06%) |
Nov 10, 2020 | 70.00 | 70.22 | 69.34 | 69.43 | 9,577,777 | +0.52(+0.76%) |
Nov 09, 2020 | 72.57 | 72.90 | 68.78 | 68.91 | 12,461,529 | +0.12(+0.17%) |
Nov 06, 2020 | 68.01 | 69.45 | 68.01 | 68.79 | 7,742,455 | -0.09(-0.12%) |
Nov 05, 2020 | 70.24 | 70.96 | 68.86 | 68.87 | 10,340,404 | -0.14(-0.20%) |
Nov 04, 2020 | 68.43 | 70.95 | 68.08 | 69.01 | 16,418,380 | +3.17(+4.81%) |
Nov 03, 2020 | 66.31 | 66.96 | 65.71 | 65.84 | 8,573,693 | +0.18(+0.27%) |