Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.54 | 75.54 | 74.26 | 74.94 | 633,197 | -0.34(-0.45%) |
Jan 28, 2021 | 73.76 | 75.83 | 73.69 | 75.28 | 426,000 | +1.70(+2.31%) |
Jan 27, 2021 | 75.34 | 75.46 | 73.46 | 73.58 | 618,889 | -2.41(-3.17%) |
Jan 26, 2021 | 76.29 | 76.42 | 75.38 | 75.99 | 327,535 | -0.38(-0.49%) |
Jan 25, 2021 | 75.11 | 76.51 | 74.91 | 76.37 | 613,309 | +1.47(+1.96%) |
Jan 22, 2021 | 74.82 | 75.36 | 74.55 | 74.90 | 354,738 | -0.01(-0.01%) |
Jan 21, 2021 | 75.27 | 75.41 | 74.61 | 74.91 | 303,961 | -0.54(-0.72%) |
Jan 20, 2021 | 74.21 | 75.64 | 74.12 | 75.45 | 326,035 | +1.48(+2.00%) |
Jan 19, 2021 | 73.94 | 74.64 | 73.37 | 73.97 | 501,543 | +0.00(+0.00%) |
Jan 15, 2021 | 71.85 | 74.05 | 71.72 | 73.97 | 702,186 | +1.79(+2.48%) |
Jan 14, 2021 | 72.71 | 73.15 | 72.07 | 72.18 | 529,864 | -0.84(-1.15%) |
Jan 13, 2021 | 72.73 | 73.34 | 72.22 | 73.01 | 514,151 | +0.22(+0.30%) |
Jan 12, 2021 | 73.18 | 73.18 | 72.32 | 72.79 | 251,384 | -0.43(-0.59%) |
Jan 11, 2021 | 73.76 | 73.99 | 73.17 | 73.22 | 273,094 | -0.86(-1.17%) |
Jan 08, 2021 | 74.25 | 74.54 | 73.49 | 74.09 | 443,640 | -0.01(-0.01%) |
Jan 07, 2021 | 74.13 | 74.76 | 73.45 | 74.10 | 818,633 | -0.46(-0.62%) |
Jan 06, 2021 | 75.15 | 75.52 | 74.11 | 74.56 | 902,458 | -0.86(-1.15%) |
Jan 05, 2021 | 74.04 | 75.66 | 74.04 | 75.42 | 538,124 | +1.08(+1.45%) |
Jan 04, 2021 | 75.35 | 75.85 | 73.95 | 74.35 | 712,329 | -0.91(-1.21%) |
Dec 31, 2020 | 75.26 | 75.26 | 75.26 | 335,780 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.30 | 75.62 | 75.08 | 75.37 | 335,780 | +0.38(+0.50%) |
Dec 29, 2020 | 74.94 | 75.36 | 74.62 | 74.99 | 329,851 | +0.47(+0.63%) |
Dec 28, 2020 | 74.32 | 74.58 | 74.13 | 74.52 | 183,325 | +0.45(+0.61%) |
Dec 24, 2020 | 73.51 | 74.10 | 73.03 | 74.07 | 96,736 | +0.65(+0.89%) |
Dec 23, 2020 | 73.45 | 73.90 | 73.31 | 73.42 | 344,503 | +0.33(+0.45%) |
Dec 22, 2020 | 73.03 | 73.76 | 73.03 | 73.09 | 270,418 | -0.48(-0.65%) |
Dec 21, 2020 | 73.54 | 73.85 | 72.33 | 73.56 | 375,062 | -0.73(-0.98%) |
Dec 18, 2020 | 74.15 | 74.39 | 73.53 | 74.29 | 233,300 | +0.23(+0.31%) |
Dec 17, 2020 | 74.01 | 75.17 | 73.61 | 74.06 | 275,951 | +0.34(+0.46%) |
Dec 16, 2020 | 74.82 | 74.90 | 73.34 | 73.72 | 304,311 | -0.65(-0.88%) |
Dec 15, 2020 | 74.02 | 74.64 | 73.93 | 74.37 | 272,433 | +0.49(+0.66%) |
Dec 14, 2020 | 74.22 | 74.79 | 73.79 | 73.89 | 303,444 | -0.44(-0.59%) |
Dec 11, 2020 | 73.58 | 74.44 | 73.35 | 74.33 | 218,827 | +0.43(+0.58%) |
Dec 10, 2020 | 74.33 | 74.33 | 73.53 | 73.90 | 266,355 | -0.30(-0.41%) |
Dec 09, 2020 | 74.07 | 74.43 | 73.80 | 74.20 | 337,541 | +0.15(+0.20%) |
Dec 08, 2020 | 74.13 | 74.58 | 73.79 | 74.05 | 457,490 | -0.26(-0.35%) |
Dec 07, 2020 | 74.51 | 74.66 | 74.04 | 74.31 | 418,391 | -0.58(-0.77%) |
Dec 04, 2020 | 74.18 | 75.12 | 74.03 | 74.89 | 321,440 | +0.98(+1.33%) |
Dec 03, 2020 | 73.34 | 74.05 | 73.34 | 73.90 | 281,110 | +0.31(+0.42%) |
Dec 02, 2020 | 73.29 | 74.02 | 72.84 | 73.59 | 626,357 | +0.30(+0.41%) |
Dec 01, 2020 | 73.45 | 73.47 | 72.84 | 73.29 | 403,040 | +0.39(+0.53%) |
Nov 30, 2020 | 73.71 | 73.79 | 72.72 | 72.90 | 413,256 | -0.49(-0.66%) |
Nov 27, 2020 | 73.61 | 73.61 | 72.82 | 73.39 | 177,695 | -0.13(-0.18%) |
Nov 25, 2020 | 73.45 | 73.72 | 72.88 | 73.52 | 547,559 | +0.46(+0.63%) |
Nov 24, 2020 | 74.02 | 74.13 | 72.91 | 73.06 | 387,469 | -0.56(-0.76%) |
Nov 23, 2020 | 74.25 | 74.58 | 73.57 | 73.62 | 378,117 | -0.56(-0.76%) |
Nov 20, 2020 | 74.47 | 74.47 | 73.55 | 74.18 | 351,691 | +0.03(+0.04%) |
Nov 19, 2020 | 73.90 | 74.20 | 72.96 | 74.15 | 278,532 | +0.34(+0.46%) |
Nov 18, 2020 | 74.15 | 74.15 | 73.05 | 73.81 | 559,647 | +0.28(+0.38%) |
Nov 17, 2020 | 74.81 | 74.81 | 73.50 | 73.53 | 444,944 | -1.01(-1.35%) |
Nov 16, 2020 | 75.33 | 75.65 | 73.99 | 74.54 | 525,697 | -1.01(-1.34%) |
Nov 13, 2020 | 75.76 | 76.11 | 75.24 | 75.55 | 339,045 | -0.20(-0.26%) |
Nov 12, 2020 | 77.10 | 77.22 | 75.21 | 75.75 | 450,978 | -1.14(-1.48%) |
Nov 11, 2020 | 76.55 | 77.27 | 76.07 | 76.89 | 861,758 | +1.14(+1.50%) |
Nov 10, 2020 | 76.54 | 76.72 | 75.27 | 75.75 | 513,448 | -0.85(-1.12%) |
Nov 09, 2020 | 81.14 | 81.40 | 76.58 | 76.60 | 623,494 | -2.42(-3.06%) |
Nov 06, 2020 | 78.09 | 79.19 | 77.89 | 79.02 | 348,726 | +1.03(+1.32%) |
Nov 05, 2020 | 77.40 | 78.15 | 76.99 | 77.99 | 538,955 | +1.58(+2.07%) |
Nov 04, 2020 | 75.53 | 77.35 | 75.23 | 76.41 | 553,526 | +1.55(+2.08%) |
Nov 03, 2020 | 73.31 | 75.44 | 73.17 | 74.86 | 848,909 | +3.03(+4.21%) |