Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.47 | 76.24 | 74.13 | 74.38 | 16,839,044 | -3.33(-4.29%) |
Jan 28, 2021 | 77.41 | 78.70 | 77.04 | 77.71 | 9,334,993 | +0.72(+0.93%) |
Jan 27, 2021 | 76.41 | 78.87 | 75.73 | 77.00 | 11,647,158 | -1.01(-1.30%) |
Jan 26, 2021 | 80.49 | 81.11 | 77.93 | 78.01 | 8,960,243 | -1.34(-1.69%) |
Jan 25, 2021 | 79.10 | 79.47 | 77.98 | 79.35 | 8,801,706 | -0.72(-0.90%) |
Jan 22, 2021 | 78.92 | 80.34 | 78.42 | 80.08 | 8,947,267 | -0.24(-0.30%) |
Jan 21, 2021 | 81.94 | 82.63 | 79.63 | 80.32 | 11,904,760 | -2.94(-3.53%) |
Jan 20, 2021 | 82.93 | 83.42 | 82.32 | 83.26 | 10,003,864 | +0.76(+0.92%) |
Jan 19, 2021 | 81.62 | 82.96 | 81.44 | 82.50 | 10,951,907 | +2.11(+2.63%) |
Jan 15, 2021 | 82.25 | 82.33 | 80.06 | 80.39 | 11,735,369 | -2.97(-3.56%) |
Jan 14, 2021 | 82.01 | 84.08 | 81.87 | 83.36 | 15,975,226 | +1.96(+2.40%) |
Jan 13, 2021 | 81.36 | 81.64 | 80.26 | 81.40 | 11,135,131 | -0.08(-0.10%) |
Jan 12, 2021 | 80.89 | 81.99 | 80.06 | 81.48 | 12,510,045 | +1.52(+1.90%) |
Jan 11, 2021 | 77.80 | 80.40 | 77.32 | 79.96 | 12,182,681 | +0.45(+0.57%) |
Jan 08, 2021 | 80.38 | 80.69 | 78.96 | 79.51 | 12,775,051 | +0.75(+0.95%) |
Jan 07, 2021 | 78.91 | 79.28 | 77.96 | 78.76 | 10,627,605 | +0.37(+0.47%) |
Jan 06, 2021 | 77.69 | 79.25 | 76.66 | 78.39 | 15,933,092 | +2.44(+3.22%) |
Jan 05, 2021 | 74.63 | 77.89 | 74.48 | 75.95 | 15,348,925 | +2.00(+2.70%) |
Jan 04, 2021 | 74.33 | 75.03 | 73.23 | 73.95 | 10,577,020 | +0.23(+0.31%) |
Dec 31, 2020 | 73.72 | 73.72 | 73.72 | 9,050,520 | -0.77(-1.03%) | |
Dec 30, 2020 | 73.86 | 75.57 | 73.80 | 74.49 | 9,050,520 | +0.63(+0.85%) |
Dec 29, 2020 | 74.43 | 74.83 | 73.37 | 73.86 | 8,783,873 | -0.25(-0.34%) |
Dec 28, 2020 | 74.73 | 75.62 | 73.87 | 74.11 | 9,216,283 | -0.38(-0.50%) |
Dec 24, 2020 | 75.01 | 75.01 | 74.04 | 74.49 | 3,821,025 | -0.31(-0.42%) |
Dec 23, 2020 | 74.20 | 75.65 | 74.20 | 74.80 | 8,272,435 | +1.16(+1.58%) |
Dec 22, 2020 | 74.59 | 74.90 | 73.59 | 73.64 | 9,835,437 | -1.51(-2.01%) |
Dec 21, 2020 | 73.54 | 75.80 | 72.92 | 75.15 | 13,090,704 | -0.96(-1.26%) |
Dec 18, 2020 | 76.80 | 77.44 | 75.30 | 76.11 | 31,419,104 | -1.06(-1.38%) |
Dec 17, 2020 | 78.16 | 78.17 | 76.43 | 77.18 | 13,454,322 | -0.24(-0.32%) |
Dec 16, 2020 | 77.87 | 78.00 | 76.69 | 77.42 | 11,327,639 | -0.59(-0.76%) |
Dec 15, 2020 | 78.06 | 78.99 | 77.49 | 78.02 | 13,488,970 | -0.06(-0.08%) |
Dec 14, 2020 | 81.53 | 81.80 | 77.90 | 78.08 | 13,965,119 | -2.63(-3.26%) |
Dec 11, 2020 | 80.77 | 81.43 | 79.47 | 80.71 | 10,979,206 | -0.79(-0.96%) |
Dec 10, 2020 | 79.92 | 82.55 | 79.25 | 81.49 | 13,732,836 | +2.54(+3.22%) |
Dec 09, 2020 | 80.49 | 81.20 | 78.02 | 78.95 | 12,737,870 | -0.96(-1.20%) |
Dec 08, 2020 | 78.86 | 80.71 | 78.73 | 79.91 | 8,734,251 | +0.68(+0.86%) |
Dec 07, 2020 | 80.16 | 80.64 | 78.46 | 79.23 | 10,762,416 | -2.20(-2.70%) |
Dec 04, 2020 | 79.63 | 81.58 | 79.37 | 81.43 | 12,361,515 | +3.04(+3.88%) |
Dec 03, 2020 | 79.07 | 79.54 | 77.75 | 78.39 | 9,448,589 | -0.06(-0.08%) |
Dec 02, 2020 | 76.17 | 79.71 | 76.03 | 78.45 | 12,033,467 | +2.11(+2.77%) |
Dec 01, 2020 | 77.94 | 78.31 | 76.01 | 76.34 | 11,356,345 | +0.24(+0.31%) |
Nov 30, 2020 | 78.58 | 79.31 | 75.86 | 76.10 | 16,363,845 | -3.61(-4.52%) |
Nov 27, 2020 | 79.73 | 80.83 | 79.04 | 79.71 | 5,301,049 | -0.72(-0.90%) |
Nov 25, 2020 | 82.65 | 82.65 | 80.43 | 80.43 | 12,092,774 | -3.04(-3.64%) |
Nov 24, 2020 | 81.53 | 83.65 | 81.19 | 83.47 | 19,769,592 | +4.01(+5.04%) |
Nov 23, 2020 | 76.34 | 79.95 | 75.74 | 79.47 | 15,326,386 | +4.57(+6.11%) |
Nov 20, 2020 | 74.83 | 75.35 | 74.10 | 74.89 | 9,504,338 | +0.05(+0.07%) |
Nov 19, 2020 | 72.93 | 75.04 | 72.51 | 74.84 | 10,096,334 | +1.27(+1.72%) |
Nov 18, 2020 | 76.27 | 76.73 | 73.55 | 73.57 | 12,122,690 | -2.41(-3.17%) |
Nov 17, 2020 | 75.42 | 76.41 | 74.05 | 75.98 | 16,412,190 | -0.55(-0.72%) |
Nov 16, 2020 | 74.19 | 76.72 | 73.59 | 76.53 | 22,034,434 | +5.10(+7.14%) |
Nov 13, 2020 | 69.81 | 71.70 | 69.71 | 71.43 | 12,668,593 | +2.03(+2.93%) |
Nov 12, 2020 | 69.67 | 70.75 | 68.74 | 69.40 | 10,369,380 | -1.54(-2.17%) |
Nov 11, 2020 | 72.35 | 72.69 | 70.37 | 70.94 | 13,527,041 | -0.52(-0.73%) |
Nov 10, 2020 | 69.80 | 71.53 | 68.57 | 71.47 | 17,475,886 | +3.16(+4.62%) |
Nov 09, 2020 | 68.82 | 72.50 | 67.33 | 68.31 | 27,893,530 | +7.10(+11.60%) |
Nov 06, 2020 | 62.37 | 63.03 | 60.94 | 61.21 | 9,725,553 | -0.85(-1.37%) |
Nov 05, 2020 | 61.85 | 62.78 | 61.74 | 62.06 | 12,352,788 | +0.32(+0.52%) |
Nov 04, 2020 | 60.89 | 63.31 | 60.13 | 61.74 | 12,694,739 | +0.03(+0.04%) |
Nov 03, 2020 | 62.94 | 63.06 | 61.12 | 61.72 | 9,981,475 | -0.35(-0.57%) |