Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.14 | 73.33 | 72.34 | 72.59 | 805,700 | -1.28(-1.73%) |
Jan 28, 2021 | 73.66 | 74.15 | 73.66 | 73.87 | 1,325,714 | +0.27(+0.37%) |
Jan 27, 2021 | 73.77 | 74.21 | 73.42 | 73.60 | 731,214 | -0.92(-1.23%) |
Jan 26, 2021 | 74.41 | 74.58 | 74.30 | 74.52 | 781,858 | +0.10(+0.13%) |
Jan 25, 2021 | 73.79 | 74.43 | 73.65 | 74.42 | 1,026,293 | +0.25(+0.34%) |
Jan 22, 2021 | 73.81 | 74.38 | 73.80 | 74.17 | 1,304,300 | +0.03(+0.04%) |
Jan 21, 2021 | 74.10 | 74.31 | 73.82 | 74.14 | 2,436,322 | +0.13(+0.18%) |
Jan 20, 2021 | 73.80 | 74.08 | 73.63 | 74.01 | 1,070,277 | +0.04(+0.05%) |
Jan 19, 2021 | 74.00 | 74.13 | 73.79 | 73.97 | 1,090,592 | +0.23(+0.31%) |
Jan 15, 2021 | 73.73 | 73.94 | 73.45 | 73.74 | 1,223,000 | -0.73(-0.98%) |
Jan 14, 2021 | 74.25 | 74.70 | 74.15 | 74.47 | 1,138,886 | +0.40(+0.54%) |
Jan 13, 2021 | 73.99 | 74.29 | 73.99 | 74.07 | 877,581 | -0.02(-0.03%) |
Jan 12, 2021 | 73.83 | 74.15 | 73.62 | 74.09 | 1,230,770 | +0.10(+0.14%) |
Jan 11, 2021 | 73.76 | 74.21 | 73.76 | 73.99 | 710,108 | -0.69(-0.92%) |
Jan 08, 2021 | 74.59 | 74.80 | 74.13 | 74.68 | 867,100 | +0.55(+0.74%) |
Jan 07, 2021 | 74.10 | 74.19 | 73.96 | 74.13 | 1,426,532 | -0.33(-0.44%) |
Jan 06, 2021 | 73.94 | 74.62 | 73.90 | 74.46 | 1,037,272 | +0.32(+0.43%) |
Jan 05, 2021 | 73.87 | 74.28 | 73.73 | 74.14 | 579,171 | +0.40(+0.54%) |
Jan 04, 2021 | 74.39 | 74.43 | 73.54 | 73.74 | 744,020 | +0.33(+0.45%) |
Dec 31, 2020 | 73.41 | 73.41 | 73.41 | 525,324 | -0.40(-0.54%) | |
Dec 30, 2020 | 73.98 | 74.21 | 73.81 | 73.81 | 525,324 | +0.18(+0.24%) |
Dec 29, 2020 | 73.80 | 73.94 | 73.61 | 73.63 | 680,558 | +0.69(+0.94%) |
Dec 28, 2020 | 72.96 | 73.16 | 72.86 | 72.94 | 592,781 | +0.45(+0.63%) |
Dec 24, 2020 | 72.27 | 72.56 | 72.27 | 72.49 | 372,600 | +0.08(+0.11%) |
Dec 23, 2020 | 72.34 | 72.50 | 72.27 | 72.41 | 647,685 | +0.43(+0.60%) |
Dec 22, 2020 | 72.02 | 72.11 | 71.85 | 71.98 | 757,373 | -0.29(-0.40%) |
Dec 21, 2020 | 71.63 | 72.39 | 71.28 | 72.27 | 1,359,810 | -0.77(-1.05%) |
Dec 18, 2020 | 73.09 | 73.24 | 72.92 | 73.04 | 1,415,600 | -0.12(-0.16%) |
Dec 17, 2020 | 73.19 | 73.36 | 73.09 | 73.16 | 731,500 | +0.43(+0.59%) |
Dec 16, 2020 | 72.56 | 72.84 | 72.44 | 72.73 | 467,507 | +0.17(+0.23%) |
Dec 15, 2020 | 72.32 | 72.58 | 72.21 | 72.56 | 602,544 | +0.22(+0.30%) |
Dec 14, 2020 | 72.63 | 72.84 | 72.31 | 72.34 | 767,021 | -0.01(-0.01%) |
Dec 11, 2020 | 72.16 | 72.41 | 72.11 | 72.35 | 411,200 | +0.05(+0.07%) |
Dec 10, 2020 | 72.01 | 72.50 | 72.01 | 72.30 | 570,084 | +0.12(+0.17%) |
Dec 09, 2020 | 72.32 | 72.41 | 71.84 | 72.18 | 793,164 | +0.11(+0.15%) |
Dec 08, 2020 | 71.67 | 72.15 | 71.67 | 72.07 | 598,223 | +0.40(+0.56%) |
Dec 07, 2020 | 71.67 | 71.88 | 71.55 | 71.67 | 785,551 | -0.38(-0.53%) |
Dec 04, 2020 | 72.07 | 72.18 | 71.92 | 72.05 | 544,800 | +0.03(+0.04%) |
Dec 03, 2020 | 72.13 | 72.30 | 71.78 | 72.02 | 606,343 | +0.15(+0.21%) |
Dec 02, 2020 | 71.76 | 71.96 | 71.69 | 71.87 | 1,151,330 | -0.19(-0.26%) |
Dec 01, 2020 | 71.82 | 72.08 | 71.73 | 72.06 | 541,084 | +0.81(+1.14%) |
Nov 30, 2020 | 72.20 | 72.32 | 71.25 | 71.25 | 895,465 | -1.20(-1.66%) |
Nov 27, 2020 | 72.18 | 72.48 | 72.08 | 72.45 | 322,700 | +0.43(+0.60%) |
Nov 25, 2020 | 71.67 | 72.13 | 71.67 | 72.02 | 769,700 | +0.00(+0.00%) |
Nov 24, 2020 | 71.79 | 72.05 | 71.69 | 72.02 | 639,780 | +0.44(+0.61%) |
Nov 23, 2020 | 71.92 | 72.04 | 71.41 | 71.58 | 510,703 | -0.45(-0.62%) |
Nov 20, 2020 | 71.83 | 72.08 | 71.78 | 72.03 | 519,400 | +0.08(+0.11%) |
Nov 19, 2020 | 71.49 | 71.95 | 71.47 | 71.95 | 610,545 | +0.65(+0.91%) |
Nov 18, 2020 | 71.61 | 71.86 | 71.29 | 71.30 | 877,863 | -0.26(-0.36%) |
Nov 17, 2020 | 71.47 | 71.74 | 71.41 | 71.56 | 913,140 | -0.16(-0.22%) |
Nov 16, 2020 | 71.65 | 71.84 | 71.41 | 71.72 | 713,341 | +0.38(+0.53%) |
Nov 13, 2020 | 70.80 | 71.39 | 70.65 | 71.34 | 580,500 | +0.66(+0.93%) |
Nov 12, 2020 | 71.02 | 71.19 | 70.58 | 70.68 | 760,526 | -0.68(-0.95%) |
Nov 11, 2020 | 71.22 | 71.44 | 71.16 | 71.36 | 467,612 | +0.61(+0.86%) |
Nov 10, 2020 | 70.56 | 71.07 | 70.50 | 70.75 | 740,471 | +0.45(+0.64%) |
Nov 09, 2020 | 71.47 | 71.47 | 70.25 | 70.30 | 1,044,554 | +0.67(+0.96%) |
Nov 06, 2020 | 69.54 | 69.84 | 69.52 | 69.63 | 919,100 | +0.06(+0.09%) |
Nov 05, 2020 | 69.21 | 69.67 | 69.20 | 69.57 | 967,230 | +1.29(+1.89%) |
Nov 04, 2020 | 67.74 | 68.72 | 67.74 | 68.28 | 1,107,622 | +0.71(+1.05%) |
Nov 03, 2020 | 67.17 | 67.72 | 66.95 | 67.57 | 828,228 | +1.28(+1.94%) |