Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.14 | 72.71 | 70.10 | 71.82 | 4,369,262 | -0.30(-0.41%) |
Jan 28, 2021 | 73.28 | 74.05 | 72.09 | 72.12 | 5,293,218 | -0.81(-1.12%) |
Jan 27, 2021 | 74.68 | 75.19 | 72.69 | 72.93 | 3,019,022 | -2.61(-3.45%) |
Jan 26, 2021 | 74.86 | 75.76 | 73.97 | 75.54 | 1,718,487 | +0.66(+0.89%) |
Jan 25, 2021 | 74.29 | 75.45 | 73.98 | 74.87 | 1,800,949 | +0.55(+0.74%) |
Jan 22, 2021 | 74.81 | 74.91 | 74.32 | 74.32 | 1,384,958 | -0.47(-0.62%) |
Jan 21, 2021 | 74.00 | 75.10 | 73.71 | 74.79 | 2,437,584 | +0.46(+0.62%) |
Jan 20, 2021 | 73.53 | 74.55 | 73.40 | 74.33 | 3,154,497 | +0.65(+0.88%) |
Jan 19, 2021 | 75.30 | 75.39 | 73.43 | 73.69 | 3,228,799 | -1.13(-1.51%) |
Jan 15, 2021 | 74.83 | 75.03 | 74.05 | 74.82 | 1,761,098 | -0.01(-0.01%) |
Jan 14, 2021 | 76.62 | 77.01 | 74.63 | 74.83 | 3,539,756 | -2.20(-2.85%) |
Jan 13, 2021 | 75.17 | 77.44 | 75.00 | 77.02 | 4,429,014 | +1.72(+2.28%) |
Jan 12, 2021 | 76.69 | 76.99 | 74.68 | 75.30 | 3,099,899 | -1.79(-2.32%) |
Jan 11, 2021 | 76.84 | 77.48 | 76.01 | 77.09 | 2,444,968 | +0.72(+0.94%) |
Jan 08, 2021 | 76.21 | 76.78 | 75.75 | 76.37 | 1,848,929 | +0.20(+0.26%) |
Jan 07, 2021 | 75.68 | 76.39 | 75.13 | 76.17 | 1,806,204 | +0.51(+0.68%) |
Jan 06, 2021 | 74.41 | 76.12 | 74.41 | 75.66 | 3,275,913 | -0.26(-0.34%) |
Jan 05, 2021 | 74.90 | 76.40 | 74.30 | 75.92 | 2,903,534 | +1.03(+1.37%) |
Jan 04, 2021 | 75.24 | 75.71 | 74.14 | 74.89 | 3,709,143 | -0.11(-0.15%) |
Dec 31, 2020 | 75.00 | 75.00 | 75.00 | 1,438,603 | +0.97(+1.31%) | |
Dec 30, 2020 | 74.94 | 75.11 | 73.94 | 74.03 | 1,438,603 | -0.75(-1.00%) |
Dec 29, 2020 | 74.65 | 75.20 | 74.50 | 74.78 | 1,461,485 | +0.69(+0.93%) |
Dec 28, 2020 | 74.67 | 74.93 | 73.70 | 74.09 | 1,342,120 | -0.31(-0.41%) |
Dec 24, 2020 | 73.67 | 74.42 | 73.51 | 74.40 | 795,072 | +0.79(+1.07%) |
Dec 23, 2020 | 73.85 | 74.21 | 73.32 | 73.61 | 2,117,328 | +0.08(+0.11%) |
Dec 22, 2020 | 73.16 | 74.29 | 72.99 | 73.53 | 2,537,815 | -0.36(-0.49%) |
Dec 21, 2020 | 74.82 | 74.89 | 72.94 | 73.89 | 2,644,756 | -1.69(-2.24%) |
Dec 18, 2020 | 75.70 | 75.96 | 75.09 | 75.58 | 4,828,740 | -0.17(-0.22%) |
Dec 17, 2020 | 75.02 | 76.30 | 74.79 | 75.75 | 2,643,878 | +0.97(+1.30%) |
Dec 16, 2020 | 74.44 | 75.62 | 74.20 | 74.78 | 2,494,145 | +0.36(+0.48%) |
Dec 15, 2020 | 73.19 | 74.73 | 73.07 | 74.43 | 3,183,503 | +0.74(+1.00%) |
Dec 14, 2020 | 74.60 | 75.34 | 73.68 | 73.69 | 3,944,162 | -0.48(-0.64%) |
Dec 11, 2020 | 73.58 | 74.32 | 72.66 | 74.16 | 4,152,307 | +0.17(+0.23%) |
Dec 10, 2020 | 74.39 | 74.85 | 73.96 | 74.00 | 2,988,678 | -0.13(-0.18%) |
Dec 09, 2020 | 72.87 | 75.34 | 72.84 | 74.13 | 5,678,409 | +1.28(+1.76%) |
Dec 08, 2020 | 72.48 | 73.14 | 71.78 | 72.85 | 3,881,848 | +0.15(+0.21%) |
Dec 07, 2020 | 72.71 | 73.51 | 72.44 | 72.70 | 4,082,671 | -0.22(-0.29%) |
Dec 04, 2020 | 71.23 | 73.17 | 71.14 | 72.91 | 3,448,381 | +1.57(+2.20%) |
Dec 03, 2020 | 70.60 | 71.52 | 70.46 | 71.34 | 5,797,731 | +0.20(+0.28%) |
Dec 02, 2020 | 70.64 | 71.15 | 69.69 | 71.14 | 4,414,171 | +0.78(+1.11%) |
Dec 01, 2020 | 71.38 | 71.83 | 70.25 | 70.36 | 3,260,410 | -0.52(-0.74%) |
Nov 30, 2020 | 70.93 | 71.64 | 70.45 | 70.88 | 6,251,133 | +0.09(+0.13%) |
Nov 27, 2020 | 70.59 | 71.03 | 70.22 | 70.79 | 871,256 | +0.54(+0.77%) |
Nov 25, 2020 | 70.95 | 70.96 | 70.07 | 70.25 | 2,050,640 | -0.60(-0.84%) |
Nov 24, 2020 | 70.82 | 71.34 | 70.14 | 70.84 | 4,925,010 | +0.24(+0.34%) |
Nov 23, 2020 | 71.50 | 71.76 | 70.17 | 70.60 | 3,272,835 | -1.16(-1.62%) |
Nov 20, 2020 | 73.27 | 73.57 | 71.74 | 71.76 | 3,089,644 | -1.73(-2.36%) |
Nov 19, 2020 | 74.85 | 74.88 | 72.88 | 73.50 | 2,814,890 | -1.43(-1.91%) |
Nov 18, 2020 | 75.23 | 75.83 | 74.89 | 74.93 | 4,235,115 | -0.34(-0.45%) |
Nov 17, 2020 | 74.96 | 75.36 | 74.62 | 75.27 | 4,161,165 | -0.19(-0.25%) |
Nov 16, 2020 | 77.18 | 77.22 | 74.76 | 75.45 | 3,639,619 | -1.29(-1.68%) |
Nov 13, 2020 | 76.30 | 77.15 | 76.09 | 76.74 | 2,355,762 | +0.65(+0.86%) |
Nov 12, 2020 | 75.30 | 76.57 | 75.02 | 76.09 | 3,530,080 | +0.68(+0.90%) |
Nov 11, 2020 | 76.39 | 76.71 | 74.89 | 75.41 | 5,929,796 | -0.58(-0.76%) |
Nov 10, 2020 | 75.66 | 76.31 | 73.76 | 75.98 | 5,594,892 | +0.54(+0.72%) |
Nov 09, 2020 | 76.32 | 77.19 | 75.35 | 75.44 | 6,429,559 | +1.90(+2.58%) |
Nov 06, 2020 | 72.82 | 73.81 | 72.40 | 73.54 | 3,371,155 | +1.09(+1.50%) |
Nov 05, 2020 | 71.84 | 73.05 | 70.87 | 72.45 | 4,948,719 | +1.95(+2.76%) |
Nov 04, 2020 | 72.83 | 73.44 | 70.37 | 70.51 | 7,211,497 | -1.48(-2.06%) |
Nov 03, 2020 | 73.42 | 74.74 | 71.95 | 71.99 | 4,086,598 | -1.31(-1.79%) |