Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.10 | 72.37 | 70.76 | 71.74 | 3,678,049 | +0.31(+0.43%) |
Jan 28, 2021 | 71.77 | 72.94 | 71.38 | 71.43 | 2,382,741 | +0.11(+0.15%) |
Jan 27, 2021 | 71.99 | 73.30 | 71.01 | 71.32 | 2,849,023 | -1.22(-1.69%) |
Jan 26, 2021 | 72.88 | 73.19 | 71.61 | 72.54 | 3,535,282 | -0.68(-0.93%) |
Jan 25, 2021 | 72.33 | 73.68 | 72.13 | 73.23 | 2,798,819 | +0.45(+0.62%) |
Jan 22, 2021 | 71.65 | 73.11 | 71.61 | 72.77 | 4,274,026 | +0.98(+1.37%) |
Jan 21, 2021 | 71.82 | 72.36 | 71.19 | 71.79 | 3,639,724 | +0.19(+0.27%) |
Jan 20, 2021 | 71.26 | 71.86 | 70.55 | 71.59 | 2,917,563 | +0.04(+0.05%) |
Jan 19, 2021 | 71.77 | 71.97 | 70.38 | 71.56 | 3,174,868 | +0.21(+0.30%) |
Jan 15, 2021 | 68.23 | 71.54 | 68.23 | 71.35 | 4,802,781 | +1.45(+2.08%) |
Jan 14, 2021 | 69.21 | 70.08 | 68.39 | 69.89 | 9,071,084 | +0.60(+0.87%) |
Jan 13, 2021 | 69.21 | 69.59 | 68.61 | 69.29 | 8,374,472 | +0.27(+0.40%) |
Jan 12, 2021 | 69.02 | 69.47 | 68.11 | 69.01 | 3,522,149 | -0.83(-1.19%) |
Jan 11, 2021 | 70.14 | 70.24 | 69.00 | 69.84 | 2,675,981 | -0.36(-0.51%) |
Jan 08, 2021 | 70.64 | 70.95 | 69.70 | 70.20 | 3,451,117 | -0.63(-0.89%) |
Jan 07, 2021 | 73.10 | 73.10 | 70.81 | 70.83 | 3,117,574 | -1.94(-2.67%) |
Jan 06, 2021 | 71.92 | 73.36 | 71.48 | 72.77 | 3,060,925 | +0.58(+0.80%) |
Jan 05, 2021 | 72.52 | 72.74 | 71.79 | 72.20 | 2,494,237 | -0.10(-0.13%) |
Jan 04, 2021 | 73.88 | 73.98 | 72.00 | 72.29 | 3,646,399 | -1.53(-2.08%) |
Dec 31, 2020 | 73.83 | 73.83 | 73.83 | 2,082,427 | +1.56(+2.16%) | |
Dec 30, 2020 | 71.86 | 72.44 | 71.84 | 72.27 | 2,082,427 | +0.29(+0.41%) |
Dec 29, 2020 | 72.21 | 72.86 | 71.84 | 71.98 | 1,940,841 | -0.09(-0.12%) |
Dec 28, 2020 | 72.47 | 72.61 | 71.52 | 72.06 | 1,824,022 | -0.12(-0.17%) |
Dec 24, 2020 | 71.67 | 72.33 | 71.29 | 72.19 | 854,940 | +0.63(+0.88%) |
Dec 23, 2020 | 72.60 | 72.94 | 71.55 | 71.56 | 2,746,482 | -0.61(-0.85%) |
Dec 22, 2020 | 72.65 | 72.75 | 71.73 | 72.17 | 3,266,598 | -0.64(-0.88%) |
Dec 21, 2020 | 73.33 | 73.62 | 71.69 | 72.81 | 3,447,535 | -1.04(-1.40%) |
Dec 18, 2020 | 74.17 | 75.01 | 73.25 | 73.85 | 16,195,598 | -0.51(-0.68%) |
Dec 17, 2020 | 73.83 | 75.13 | 73.78 | 74.35 | 2,915,860 | +0.91(+1.24%) |
Dec 16, 2020 | 74.67 | 75.21 | 73.23 | 73.44 | 2,583,230 | -1.29(-1.73%) |
Dec 15, 2020 | 73.32 | 74.86 | 72.84 | 74.73 | 2,704,119 | +1.84(+2.53%) |
Dec 14, 2020 | 74.30 | 74.89 | 72.83 | 72.89 | 3,108,679 | -0.49(-0.66%) |
Dec 11, 2020 | 72.75 | 73.48 | 72.60 | 73.38 | 2,125,396 | +0.25(+0.34%) |
Dec 10, 2020 | 74.48 | 74.50 | 72.89 | 73.13 | 2,762,802 | -0.99(-1.34%) |
Dec 09, 2020 | 74.02 | 74.34 | 73.44 | 74.12 | 2,810,486 | +0.10(+0.13%) |
Dec 08, 2020 | 74.18 | 74.55 | 73.31 | 74.02 | 2,342,494 | -0.31(-0.42%) |
Dec 07, 2020 | 73.46 | 74.59 | 73.41 | 74.33 | 2,870,860 | +0.40(+0.54%) |
Dec 04, 2020 | 75.00 | 75.39 | 73.27 | 73.93 | 3,489,804 | -1.20(-1.59%) |
Dec 03, 2020 | 75.89 | 75.97 | 74.67 | 75.13 | 2,921,599 | -1.00(-1.32%) |
Dec 02, 2020 | 75.24 | 76.20 | 74.55 | 76.13 | 2,096,412 | +0.59(+0.77%) |
Dec 01, 2020 | 75.57 | 76.50 | 75.02 | 75.55 | 3,792,697 | +0.28(+0.38%) |
Nov 30, 2020 | 75.20 | 75.58 | 74.48 | 75.26 | 3,930,130 | -0.03(-0.04%) |
Nov 27, 2020 | 75.60 | 75.73 | 74.59 | 75.29 | 1,302,261 | -0.40(-0.53%) |
Nov 25, 2020 | 75.46 | 75.84 | 74.72 | 75.69 | 2,567,528 | +0.49(+0.65%) |
Nov 24, 2020 | 74.56 | 75.33 | 73.88 | 75.20 | 3,230,239 | +1.25(+1.69%) |
Nov 23, 2020 | 73.78 | 74.32 | 73.06 | 73.95 | 4,827,035 | +0.82(+1.12%) |
Nov 20, 2020 | 72.52 | 73.40 | 71.65 | 73.14 | 6,588,344 | +0.04(+0.05%) |
Nov 19, 2020 | 73.88 | 74.20 | 72.68 | 73.10 | 4,961,575 | -1.49(-2.00%) |
Nov 18, 2020 | 77.37 | 77.38 | 74.52 | 74.59 | 3,226,527 | -2.31(-3.00%) |
Nov 17, 2020 | 78.82 | 79.07 | 76.68 | 76.90 | 3,443,007 | -2.20(-2.78%) |
Nov 16, 2020 | 79.15 | 79.63 | 78.02 | 79.09 | 4,738,252 | -0.59(-0.73%) |
Nov 13, 2020 | 79.81 | 80.21 | 79.09 | 79.68 | 2,183,933 | +0.20(+0.26%) |
Nov 12, 2020 | 80.14 | 80.58 | 78.77 | 79.48 | 1,903,350 | -1.34(-1.66%) |
Nov 11, 2020 | 80.93 | 82.27 | 80.44 | 80.81 | 2,360,539 | +0.32(+0.40%) |
Nov 10, 2020 | 79.83 | 81.34 | 79.25 | 80.50 | 2,917,989 | +0.47(+0.59%) |
Nov 09, 2020 | 82.30 | 83.53 | 79.82 | 80.03 | 4,144,384 | +0.07(+0.09%) |
Nov 06, 2020 | 80.12 | 80.83 | 79.56 | 79.95 | 2,439,858 | +0.18(+0.23%) |
Nov 05, 2020 | 80.10 | 81.63 | 79.66 | 79.77 | 3,425,520 | +0.49(+0.62%) |
Nov 04, 2020 | 79.72 | 81.02 | 79.14 | 79.28 | 2,731,080 | -0.65(-0.81%) |
Nov 03, 2020 | 80.98 | 80.98 | 79.54 | 79.93 | 3,282,557 | -0.30(-0.37%) |