Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.66 | 87.66 | 87.66 | 2,584,786 | +0.13(+0.15%) | |
Dec 30, 2020 | 86.98 | 87.97 | 86.98 | 87.52 | 2,584,786 | +0.88(+1.01%) |
Dec 29, 2020 | 88.33 | 88.48 | 86.25 | 86.65 | 5,797,789 | -1.51(-1.71%) |
Dec 28, 2020 | 88.64 | 88.84 | 88.06 | 88.15 | 5,269,592 | +0.33(+0.38%) |
Dec 24, 2020 | 88.11 | 88.12 | 87.38 | 87.82 | 1,612,244 | +0.08(+0.09%) |
Dec 23, 2020 | 87.31 | 88.06 | 87.27 | 87.74 | 3,920,931 | +0.83(+0.95%) |
Dec 22, 2020 | 86.51 | 87.03 | 86.03 | 86.91 | 3,430,434 | +0.54(+0.63%) |
Dec 21, 2020 | 85.39 | 86.58 | 84.95 | 86.37 | 4,267,858 | -0.31(-0.35%) |
Dec 18, 2020 | 87.69 | 87.92 | 86.51 | 86.67 | 5,742,351 | -0.74(-0.85%) |
Dec 17, 2020 | 86.96 | 87.46 | 86.50 | 87.42 | 2,626,396 | +0.78(+0.90%) |
Dec 16, 2020 | 87.25 | 87.33 | 86.26 | 86.64 | 3,421,163 | -0.43(-0.49%) |
Dec 15, 2020 | 85.52 | 87.09 | 85.26 | 87.07 | 2,700,521 | +2.23(+2.63%) |
Dec 14, 2020 | 85.88 | 86.24 | 84.80 | 84.83 | 4,006,016 | -0.19(-0.23%) |
Dec 11, 2020 | 85.10 | 85.77 | 84.30 | 85.03 | 2,105,169 | -0.69(-0.81%) |
Dec 10, 2020 | 84.73 | 85.88 | 84.42 | 85.72 | 2,455,054 | +0.40(+0.47%) |
Dec 09, 2020 | 85.97 | 86.49 | 84.74 | 85.32 | 7,075,188 | +0.05(+0.06%) |
Dec 08, 2020 | 84.04 | 85.43 | 83.92 | 85.27 | 2,951,332 | +0.63(+0.74%) |
Dec 07, 2020 | 84.85 | 84.87 | 84.19 | 84.65 | 3,749,872 | -0.21(-0.25%) |
Dec 04, 2020 | 83.40 | 85.01 | 83.39 | 84.86 | 3,614,029 | +2.05(+2.48%) |
Dec 03, 2020 | 82.60 | 83.46 | 82.39 | 82.80 | 2,519,687 | +0.54(+0.66%) |
Dec 02, 2020 | 81.69 | 82.54 | 81.29 | 82.26 | 3,636,245 | +0.38(+0.46%) |
Dec 01, 2020 | 82.00 | 82.57 | 81.40 | 81.88 | 7,508,184 | +0.89(+1.10%) |
Nov 30, 2020 | 82.56 | 82.61 | 80.75 | 80.98 | 3,551,381 | -1.85(-2.24%) |
Nov 27, 2020 | 82.98 | 83.11 | 82.25 | 82.84 | 1,133,011 | -0.14(-0.17%) |
Nov 25, 2020 | 83.39 | 83.39 | 82.30 | 82.98 | 3,719,792 | -0.66(-0.78%) |
Nov 24, 2020 | 82.75 | 84.09 | 82.50 | 83.64 | 5,367,824 | +2.00(+2.45%) |
Nov 23, 2020 | 80.57 | 82.11 | 80.44 | 81.64 | 9,108,280 | +1.85(+2.32%) |
Nov 20, 2020 | 79.50 | 79.99 | 79.17 | 79.79 | 2,985,653 | -0.09(-0.11%) |
Nov 19, 2020 | 79.21 | 79.98 | 78.70 | 79.87 | 3,495,865 | +0.47(+0.59%) |
Nov 18, 2020 | 80.89 | 81.17 | 79.39 | 79.40 | 3,984,806 | -1.12(-1.39%) |
Nov 17, 2020 | 79.53 | 80.75 | 78.53 | 80.53 | 7,442,314 | +0.45(+0.56%) |
Nov 16, 2020 | 79.56 | 80.18 | 78.91 | 80.08 | 5,885,576 | +2.34(+3.01%) |
Nov 13, 2020 | 76.41 | 78.09 | 76.40 | 77.74 | 6,682,736 | +2.03(+2.68%) |
Nov 12, 2020 | 76.64 | 76.76 | 74.99 | 75.71 | 4,399,315 | -1.66(-2.14%) |
Nov 11, 2020 | 78.27 | 78.27 | 76.67 | 77.37 | 3,727,893 | -0.51(-0.66%) |
Nov 10, 2020 | 76.54 | 78.26 | 76.27 | 77.88 | 10,359,959 | +2.00(+2.63%) |
Nov 09, 2020 | 77.08 | 78.43 | 75.79 | 75.89 | 9,067,754 | +3.49(+4.82%) |
Nov 06, 2020 | 73.33 | 73.41 | 72.28 | 72.39 | 5,488,223 | -0.71(-0.98%) |
Nov 05, 2020 | 71.76 | 73.38 | 71.75 | 73.11 | 4,695,956 | +2.08(+2.93%) |
Nov 04, 2020 | 71.00 | 71.98 | 70.15 | 71.02 | 6,299,028 | -0.68(-0.95%) |
Nov 03, 2020 | 71.02 | 72.13 | 70.90 | 71.71 | 4,398,240 | +1.76(+2.52%) |
Nov 02, 2020 | 69.33 | 69.97 | 69.00 | 69.95 | 5,605,187 | +1.45(+2.11%) |
Oct 30, 2020 | 69.03 | 69.55 | 67.80 | 68.50 | 9,914,820 | -0.88(-1.27%) |
Oct 29, 2020 | 68.23 | 69.68 | 67.63 | 69.39 | 4,497,884 | +1.06(+1.55%) |
Oct 28, 2020 | 68.93 | 69.41 | 68.27 | 68.33 | 4,318,074 | -2.16(-3.06%) |
Oct 27, 2020 | 71.35 | 71.51 | 70.45 | 70.49 | 3,296,298 | -0.93(-1.31%) |
Oct 26, 2020 | 72.03 | 72.14 | 70.48 | 71.42 | 4,252,812 | -1.51(-2.07%) |
Oct 23, 2020 | 72.94 | 73.18 | 72.22 | 72.94 | 2,902,283 | +0.34(+0.47%) |
Oct 22, 2020 | 71.74 | 72.65 | 71.36 | 72.59 | 2,846,384 | +1.17(+1.64%) |
Oct 21, 2020 | 71.92 | 72.15 | 71.39 | 71.42 | 3,303,114 | -0.40(-0.56%) |
Oct 20, 2020 | 71.80 | 72.56 | 71.58 | 71.82 | 3,441,861 | +0.49(+0.68%) |
Oct 19, 2020 | 72.41 | 72.87 | 71.16 | 71.34 | 3,112,328 | -0.79(-1.09%) |
Oct 16, 2020 | 72.60 | 72.83 | 72.13 | 72.13 | 2,931,930 | -0.42(-0.58%) |
Oct 15, 2020 | 70.80 | 72.75 | 70.55 | 72.55 | 3,416,085 | +0.92(+1.29%) |
Oct 14, 2020 | 72.21 | 72.70 | 71.59 | 71.62 | 3,100,081 | -0.41(-0.57%) |
Oct 13, 2020 | 72.39 | 72.39 | 71.70 | 72.03 | 3,366,929 | -0.82(-1.12%) |
Oct 12, 2020 | 72.68 | 72.98 | 72.27 | 72.85 | 2,519,802 | +0.49(+0.67%) |
Oct 09, 2020 | 72.60 | 72.88 | 71.97 | 72.37 | 7,030,514 | +0.38(+0.53%) |
Oct 08, 2020 | 71.48 | 72.07 | 71.18 | 71.99 | 3,950,344 | +1.07(+1.50%) |
Oct 07, 2020 | 70.67 | 71.25 | 70.34 | 70.92 | 14,118,002 | +1.00(+1.43%) |
Oct 06, 2020 | 70.53 | 71.81 | 69.83 | 69.92 | 4,891,884 | -0.02(-0.03%) |
Oct 05, 2020 | 69.07 | 70.05 | 69.07 | 69.94 | 2,954,128 | +1.53(+2.24%) |
Oct 02, 2020 | 66.46 | 68.74 | 66.30 | 68.41 | 6,141,095 | +0.66(+0.97%) |