Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 24, 2021 | 74.83 | 74.91 | 73.33 | 73.76 | 12,299,176 | -0.95(-1.27%) |
Feb 23, 2021 | 75.00 | 75.00 | 73.31 | 74.71 | 12,717,683 | -0.39(-0.52%) |
Feb 22, 2021 | 77.80 | 77.94 | 74.55 | 75.10 | 13,187,422 | -3.00(-3.84%) |
Feb 19, 2021 | 80.44 | 80.58 | 77.95 | 78.10 | 9,660,900 | -2.63(-3.26%) |
Feb 18, 2021 | 80.83 | 81.29 | 79.94 | 80.73 | 5,378,955 | +0.05(+0.06%) |
Feb 17, 2021 | 80.83 | 81.03 | 79.62 | 80.68 | 8,666,777 | -0.51(-0.63%) |
Feb 16, 2021 | 83.29 | 83.57 | 80.99 | 81.19 | 8,310,747 | -1.94(-2.33%) |
Feb 12, 2021 | 84.03 | 84.17 | 82.62 | 83.13 | 5,787,100 | -0.82(-0.98%) |
Feb 11, 2021 | 84.00 | 84.80 | 83.61 | 83.95 | 4,416,320 | +0.04(+0.05%) |
Feb 10, 2021 | 84.95 | 84.99 | 83.45 | 83.91 | 6,200,758 | +0.08(+0.10%) |
Feb 09, 2021 | 83.56 | 84.37 | 83.00 | 83.83 | 5,007,993 | +0.43(+0.52%) |
Feb 08, 2021 | 84.00 | 84.73 | 83.13 | 83.40 | 6,790,244 | -0.20(-0.24%) |
Feb 05, 2021 | 83.38 | 84.54 | 83.00 | 83.60 | 5,745,700 | +0.60(+0.72%) |
Feb 04, 2021 | 83.02 | 83.55 | 82.57 | 83.00 | 6,397,508 | -0.05(-0.06%) |
Feb 03, 2021 | 83.45 | 83.88 | 82.90 | 83.05 | 5,970,210 | +0.12(+0.14%) |
Feb 02, 2021 | 82.11 | 84.47 | 82.05 | 82.93 | 6,643,915 | +1.23(+1.51%) |
Feb 01, 2021 | 82.27 | 83.14 | 80.85 | 81.70 | 5,587,760 | +0.83(+1.03%) |
Jan 29, 2021 | 81.70 | 82.46 | 80.22 | 80.87 | 13,189,600 | -1.59(-1.93%) |
Jan 28, 2021 | 80.67 | 83.86 | 80.05 | 82.46 | 8,540,469 | +2.27(+2.83%) |
Jan 27, 2021 | 84.60 | 84.80 | 79.61 | 80.19 | 16,887,810 | -5.04(-5.91%) |
Jan 26, 2021 | 86.65 | 87.26 | 84.75 | 85.23 | 12,475,791 | -1.64(-1.89%) |
Jan 25, 2021 | 84.12 | 87.69 | 84.10 | 86.87 | 13,213,641 | +2.66(+3.16%) |
Jan 22, 2021 | 83.95 | 84.55 | 83.55 | 84.21 | 6,371,700 | +0.50(+0.60%) |
Jan 21, 2021 | 84.25 | 84.75 | 83.65 | 83.71 | 9,268,511 | -0.34(-0.40%) |
Jan 20, 2021 | 82.65 | 85.03 | 82.42 | 84.05 | 8,564,532 | +1.24(+1.50%) |
Jan 19, 2021 | 82.50 | 83.20 | 81.76 | 82.81 | 8,142,157 | +0.77(+0.94%) |
Jan 15, 2021 | 82.44 | 83.26 | 81.95 | 82.04 | 10,561,500 | -0.49(-0.59%) |
Jan 14, 2021 | 81.96 | 82.74 | 81.15 | 82.53 | 8,898,086 | +0.69(+0.84%) |
Jan 13, 2021 | 80.60 | 82.24 | 80.16 | 81.84 | 8,541,795 | +2.09(+2.62%) |
Jan 12, 2021 | 79.65 | 80.55 | 78.54 | 79.75 | 7,667,479 | +0.06(+0.08%) |
Jan 11, 2021 | 80.98 | 81.00 | 78.97 | 79.69 | 7,064,300 | -1.44(-1.77%) |
Jan 08, 2021 | 79.83 | 81.21 | 79.44 | 81.13 | 8,376,200 | +1.84(+2.32%) |
Jan 07, 2021 | 79.90 | 80.66 | 78.89 | 79.29 | 8,741,220 | +0.86(+1.10%) |
Jan 06, 2021 | 76.65 | 79.37 | 75.60 | 78.43 | 12,153,535 | +3.66(+4.90%) |
Jan 05, 2021 | 74.51 | 75.18 | 74.06 | 74.77 | 7,339,310 | +0.55(+0.74%) |
Jan 04, 2021 | 77.21 | 77.50 | 73.58 | 74.22 | 9,387,591 | -2.93(-3.80%) |
Dec 31, 2020 | 77.15 | 77.15 | 77.15 | 3,804,785 | +1.24(+1.63%) | |
Dec 30, 2020 | 75.63 | 76.28 | 75.51 | 75.91 | 3,804,785 | +0.58(+0.77%) |
Dec 29, 2020 | 75.61 | 75.87 | 75.11 | 75.33 | 3,774,947 | -0.16(-0.21%) |
Dec 28, 2020 | 75.43 | 75.88 | 75.04 | 75.49 | 3,753,159 | +0.51(+0.68%) |
Dec 24, 2020 | 74.45 | 75.16 | 74.16 | 74.98 | 1,387,500 | +0.65(+0.87%) |
Dec 23, 2020 | 75.16 | 75.55 | 74.33 | 74.33 | 4,626,365 | -0.38(-0.51%) |
Dec 22, 2020 | 74.44 | 75.23 | 73.88 | 74.71 | 5,335,319 | +0.31(+0.42%) |
Dec 21, 2020 | 73.94 | 74.55 | 72.88 | 74.40 | 7,251,403 | -0.11(-0.15%) |
Dec 18, 2020 | 75.09 | 75.54 | 73.93 | 74.51 | 13,298,300 | -0.55(-0.73%) |
Dec 17, 2020 | 75.06 | 76.02 | 74.84 | 75.06 | 9,384,153 | +0.62(+0.83%) |
Dec 16, 2020 | 75.18 | 75.75 | 74.20 | 74.44 | 7,787,270 | -0.47(-0.63%) |
Dec 15, 2020 | 73.66 | 75.30 | 73.29 | 74.91 | 6,859,429 | +1.36(+1.85%) |
Dec 14, 2020 | 74.40 | 75.22 | 73.50 | 73.55 | 5,758,441 | -0.25(-0.34%) |
Dec 11, 2020 | 73.14 | 73.89 | 73.01 | 73.80 | 6,022,400 | +0.52(+0.71%) |
Dec 10, 2020 | 73.79 | 74.11 | 72.99 | 73.28 | 6,203,369 | -0.39(-0.53%) |
Dec 09, 2020 | 73.54 | 73.90 | 72.45 | 73.67 | 6,670,897 | -0.01(-0.01%) |
Dec 08, 2020 | 72.86 | 74.29 | 72.13 | 73.68 | 8,254,913 | +0.41(+0.56%) |
Dec 07, 2020 | 72.50 | 73.79 | 72.40 | 73.27 | 6,749,892 | +0.75(+1.03%) |
Dec 04, 2020 | 73.12 | 73.55 | 71.94 | 72.52 | 7,763,700 | -0.83(-1.13%) |
Dec 03, 2020 | 74.04 | 74.55 | 73.02 | 73.35 | 7,658,968 | -0.96(-1.29%) |
Dec 02, 2020 | 74.14 | 74.36 | 72.91 | 74.31 | 5,128,767 | +0.16(+0.22%) |