Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.97 | 74.17 | 71.98 | 72.13 | 8,007,543 | -1.06(-1.45%) |
Jan 28, 2021 | 72.17 | 73.83 | 72.16 | 73.20 | 8,690,356 | +1.04(+1.44%) |
Jan 27, 2021 | 72.64 | 73.05 | 71.98 | 72.16 | 6,801,273 | -0.67(-0.91%) |
Jan 26, 2021 | 72.94 | 73.14 | 72.07 | 72.83 | 6,259,220 | +0.13(+0.18%) |
Jan 25, 2021 | 72.33 | 73.15 | 72.27 | 72.70 | 8,380,767 | +0.39(+0.54%) |
Jan 22, 2021 | 72.85 | 72.98 | 72.04 | 72.31 | 5,208,060 | -0.60(-0.82%) |
Jan 21, 2021 | 73.74 | 73.97 | 72.43 | 72.91 | 6,276,325 | -0.85(-1.15%) |
Jan 20, 2021 | 73.11 | 73.99 | 72.56 | 73.76 | 7,499,460 | -0.60(-0.80%) |
Jan 19, 2021 | 75.92 | 75.92 | 74.25 | 74.35 | 4,354,141 | -0.95(-1.26%) |
Jan 15, 2021 | 75.36 | 75.81 | 75.13 | 75.30 | 6,915,274 | -0.06(-0.07%) |
Jan 14, 2021 | 76.12 | 76.13 | 75.06 | 75.36 | 4,058,579 | -0.51(-0.67%) |
Jan 13, 2021 | 75.64 | 76.27 | 75.64 | 75.86 | 4,424,978 | +0.21(+0.28%) |
Jan 12, 2021 | 75.30 | 76.10 | 75.27 | 75.65 | 4,740,752 | +0.11(+0.15%) |
Jan 11, 2021 | 75.73 | 76.39 | 75.50 | 75.54 | 4,817,979 | -0.19(-0.25%) |
Jan 08, 2021 | 75.49 | 75.97 | 75.25 | 75.73 | 6,056,029 | +0.51(+0.67%) |
Jan 07, 2021 | 75.33 | 75.92 | 74.62 | 75.23 | 5,503,184 | -0.41(-0.55%) |
Jan 06, 2021 | 77.40 | 77.98 | 75.29 | 75.64 | 9,844,977 | -2.09(-2.69%) |
Jan 05, 2021 | 77.55 | 78.00 | 76.67 | 77.73 | 2,782,890 | +0.17(+0.23%) |
Jan 04, 2021 | 77.97 | 78.68 | 76.82 | 77.55 | 3,812,329 | -1.09(-1.38%) |
Dec 31, 2020 | 78.64 | 78.64 | 78.64 | 2,345,949 | +0.72(+0.92%) | |
Dec 30, 2020 | 78.34 | 78.48 | 77.76 | 77.92 | 2,345,949 | -0.28(-0.35%) |
Dec 29, 2020 | 78.93 | 79.28 | 78.10 | 78.20 | 2,598,563 | -0.35(-0.44%) |
Dec 28, 2020 | 78.43 | 78.80 | 78.15 | 78.55 | 1,332,890 | +0.34(+0.44%) |
Dec 24, 2020 | 77.82 | 78.26 | 77.70 | 78.21 | 797,155 | +0.56(+0.72%) |
Dec 23, 2020 | 77.79 | 78.13 | 77.43 | 77.65 | 2,925,473 | +0.03(+0.04%) |
Dec 22, 2020 | 78.35 | 78.56 | 77.50 | 77.62 | 2,546,071 | -0.84(-1.07%) |
Dec 21, 2020 | 78.22 | 78.62 | 77.59 | 78.45 | 2,998,837 | -0.57(-0.72%) |
Dec 18, 2020 | 78.78 | 79.27 | 78.13 | 79.03 | 6,621,791 | +0.25(+0.32%) |
Dec 17, 2020 | 78.63 | 79.14 | 78.48 | 78.78 | 3,356,194 | +0.57(+0.73%) |
Dec 16, 2020 | 78.30 | 78.87 | 77.84 | 78.21 | 3,112,099 | +0.27(+0.34%) |
Dec 15, 2020 | 77.72 | 78.23 | 77.44 | 77.94 | 2,779,090 | +0.52(+0.67%) |
Dec 14, 2020 | 78.24 | 78.58 | 77.38 | 77.42 | 2,918,939 | -0.45(-0.58%) |
Dec 11, 2020 | 77.40 | 78.25 | 77.39 | 77.88 | 2,838,159 | +0.08(+0.11%) |
Dec 10, 2020 | 78.07 | 78.49 | 77.61 | 77.79 | 3,106,099 | -0.15(-0.19%) |
Dec 09, 2020 | 78.32 | 78.48 | 77.61 | 77.94 | 2,808,546 | -0.39(-0.49%) |
Dec 08, 2020 | 77.68 | 78.57 | 77.42 | 78.33 | 2,897,321 | -0.20(-0.26%) |
Dec 07, 2020 | 77.99 | 78.96 | 77.94 | 78.53 | 3,223,630 | +0.33(+0.42%) |
Dec 04, 2020 | 78.39 | 78.80 | 77.64 | 78.20 | 3,417,186 | -0.15(-0.19%) |
Dec 03, 2020 | 78.65 | 78.84 | 77.63 | 78.34 | 4,177,842 | -0.51(-0.64%) |
Dec 02, 2020 | 79.15 | 79.44 | 78.40 | 78.85 | 2,979,516 | -0.48(-0.60%) |
Dec 01, 2020 | 78.87 | 79.40 | 78.52 | 79.33 | 3,666,974 | +0.57(+0.72%) |
Nov 30, 2020 | 78.16 | 78.78 | 77.43 | 78.76 | 4,736,481 | +0.68(+0.87%) |
Nov 27, 2020 | 78.12 | 78.22 | 77.53 | 78.08 | 2,379,395 | +0.14(+0.18%) |
Nov 25, 2020 | 78.30 | 78.60 | 77.65 | 77.94 | 3,409,683 | +0.04(+0.05%) |
Nov 24, 2020 | 78.12 | 78.77 | 77.35 | 77.90 | 4,592,155 | +0.16(+0.20%) |
Nov 23, 2020 | 78.38 | 78.38 | 77.22 | 77.75 | 3,312,155 | -0.57(-0.73%) |
Nov 20, 2020 | 78.65 | 79.47 | 78.28 | 78.32 | 4,044,493 | -0.20(-0.26%) |
Nov 19, 2020 | 78.16 | 78.76 | 77.89 | 78.52 | 4,785,287 | +0.71(+0.91%) |
Nov 18, 2020 | 78.76 | 79.03 | 77.80 | 77.81 | 4,532,711 | -0.68(-0.87%) |
Nov 17, 2020 | 78.53 | 79.14 | 78.43 | 78.49 | 3,704,453 | -0.53(-0.67%) |
Nov 16, 2020 | 78.52 | 79.03 | 78.36 | 79.03 | 4,024,871 | +0.52(+0.67%) |
Nov 13, 2020 | 77.97 | 78.55 | 77.88 | 78.50 | 4,069,720 | +0.58(+0.74%) |
Nov 12, 2020 | 78.17 | 78.28 | 77.44 | 77.92 | 4,028,978 | -0.18(-0.24%) |
Nov 11, 2020 | 77.25 | 78.40 | 76.74 | 78.11 | 4,236,090 | +1.45(+1.90%) |
Nov 10, 2020 | 75.31 | 77.03 | 74.85 | 76.65 | 4,887,225 | +1.44(+1.92%) |
Nov 09, 2020 | 77.07 | 77.77 | 74.99 | 75.21 | 7,213,524 | -1.15(-1.51%) |
Nov 06, 2020 | 76.40 | 76.84 | 75.82 | 76.36 | 3,785,372 | +0.02(+0.02%) |
Nov 05, 2020 | 77.94 | 77.94 | 76.31 | 76.34 | 4,255,964 | -0.78(-1.01%) |
Nov 04, 2020 | 76.65 | 78.76 | 76.41 | 77.12 | 6,147,403 | +0.69(+0.90%) |
Nov 03, 2020 | 74.38 | 76.72 | 74.33 | 76.43 | 5,793,321 | +2.71(+3.68%) |