Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.45 | 72.45 | 72.45 | 2,121,903 | +1.53(+2.16%) | |
Dec 30, 2020 | 70.52 | 71.09 | 70.51 | 70.92 | 2,121,903 | +0.29(+0.41%) |
Dec 29, 2020 | 70.87 | 71.51 | 70.51 | 70.64 | 1,977,633 | -0.09(-0.12%) |
Dec 28, 2020 | 71.12 | 71.26 | 70.19 | 70.72 | 1,858,599 | -0.12(-0.17%) |
Dec 24, 2020 | 70.34 | 70.98 | 69.97 | 70.84 | 871,147 | +0.62(+0.88%) |
Dec 23, 2020 | 71.25 | 71.58 | 70.22 | 70.23 | 2,798,546 | -0.60(-0.85%) |
Dec 22, 2020 | 71.30 | 71.39 | 70.39 | 70.83 | 3,328,522 | -0.63(-0.88%) |
Dec 21, 2020 | 71.97 | 72.25 | 70.36 | 71.45 | 3,512,889 | -1.02(-1.40%) |
Dec 18, 2020 | 72.79 | 73.61 | 71.89 | 72.47 | 16,502,611 | -0.50(-0.68%) |
Dec 17, 2020 | 72.45 | 73.73 | 72.41 | 72.97 | 2,971,135 | +0.90(+1.24%) |
Dec 16, 2020 | 73.28 | 73.81 | 71.87 | 72.07 | 2,632,199 | -1.27(-1.73%) |
Dec 15, 2020 | 71.96 | 73.46 | 71.48 | 73.34 | 2,755,380 | +1.81(+2.53%) |
Dec 14, 2020 | 72.92 | 73.50 | 71.47 | 71.53 | 3,167,609 | -0.48(-0.66%) |
Dec 11, 2020 | 71.39 | 72.12 | 71.25 | 72.01 | 2,165,686 | +0.24(+0.34%) |
Dec 10, 2020 | 73.09 | 73.12 | 71.53 | 71.77 | 2,815,176 | -0.97(-1.34%) |
Dec 09, 2020 | 72.65 | 72.96 | 72.07 | 72.74 | 2,863,763 | +0.10(+0.13%) |
Dec 08, 2020 | 72.80 | 73.16 | 71.95 | 72.65 | 2,386,900 | -0.30(-0.42%) |
Dec 07, 2020 | 72.09 | 73.20 | 72.05 | 72.95 | 2,925,282 | +0.39(+0.54%) |
Dec 04, 2020 | 73.60 | 73.99 | 71.91 | 72.56 | 3,555,959 | -1.17(-1.59%) |
Dec 03, 2020 | 74.47 | 74.56 | 73.28 | 73.73 | 2,976,983 | -0.98(-1.32%) |
Dec 02, 2020 | 73.84 | 74.79 | 73.16 | 74.72 | 2,136,153 | +0.57(+0.77%) |
Dec 01, 2020 | 74.16 | 75.07 | 73.62 | 74.14 | 3,864,593 | +0.28(+0.38%) |
Nov 30, 2020 | 73.80 | 74.18 | 73.10 | 73.86 | 4,004,632 | -0.03(-0.04%) |
Nov 27, 2020 | 74.19 | 74.32 | 73.21 | 73.89 | 1,326,948 | -0.39(-0.53%) |
Nov 25, 2020 | 74.06 | 74.43 | 73.33 | 74.28 | 2,616,200 | +0.48(+0.65%) |
Nov 24, 2020 | 73.18 | 73.93 | 72.51 | 73.80 | 3,291,474 | +1.23(+1.69%) |
Nov 23, 2020 | 72.41 | 72.94 | 71.70 | 72.58 | 4,918,539 | +0.80(+1.12%) |
Nov 20, 2020 | 71.17 | 72.04 | 70.31 | 71.78 | 6,713,236 | +0.03(+0.05%) |
Nov 19, 2020 | 72.51 | 72.82 | 71.33 | 71.74 | 5,055,630 | -1.46(-2.00%) |
Nov 18, 2020 | 75.94 | 75.94 | 73.13 | 73.20 | 3,287,691 | -2.26(-3.00%) |
Nov 17, 2020 | 77.35 | 77.60 | 75.26 | 75.47 | 3,508,274 | -2.16(-2.78%) |
Nov 16, 2020 | 77.68 | 78.15 | 76.57 | 77.62 | 4,828,073 | -0.57(-0.73%) |
Nov 13, 2020 | 78.33 | 78.72 | 77.61 | 78.20 | 2,225,333 | +0.20(+0.26%) |
Nov 12, 2020 | 78.65 | 79.08 | 77.30 | 78.00 | 1,939,431 | -1.31(-1.66%) |
Nov 11, 2020 | 79.42 | 80.74 | 78.95 | 79.31 | 2,405,287 | +0.31(+0.40%) |
Nov 10, 2020 | 78.35 | 79.82 | 77.78 | 79.00 | 2,973,304 | +0.46(+0.59%) |
Nov 09, 2020 | 80.77 | 81.97 | 78.34 | 78.54 | 4,222,948 | +0.07(+0.09%) |
Nov 06, 2020 | 78.63 | 79.32 | 78.08 | 78.47 | 2,486,110 | +0.18(+0.23%) |
Nov 05, 2020 | 78.61 | 80.12 | 78.17 | 78.29 | 3,490,456 | +0.48(+0.62%) |
Nov 04, 2020 | 78.23 | 79.51 | 77.66 | 77.80 | 2,782,852 | -0.64(-0.81%) |
Nov 03, 2020 | 79.48 | 79.48 | 78.06 | 78.44 | 3,344,783 | -0.29(-0.37%) |
Nov 02, 2020 | 78.39 | 78.74 | 77.47 | 78.73 | 3,674,777 | +1.12(+1.45%) |
Oct 30, 2020 | 78.19 | 78.66 | 76.59 | 77.61 | 2,798,264 | -0.53(-0.67%) |
Oct 29, 2020 | 77.72 | 78.95 | 76.67 | 78.14 | 2,567,315 | +0.19(+0.24%) |
Oct 28, 2020 | 79.46 | 80.64 | 77.83 | 77.95 | 3,379,137 | -1.91(-2.39%) |
Oct 27, 2020 | 80.33 | 80.95 | 79.36 | 79.86 | 2,880,349 | -0.91(-1.13%) |
Oct 26, 2020 | 78.93 | 81.31 | 78.93 | 80.77 | 4,348,612 | +1.48(+1.86%) |
Oct 23, 2020 | 79.53 | 79.67 | 78.98 | 79.30 | 4,085,234 | -0.28(-0.35%) |
Oct 22, 2020 | 77.82 | 80.00 | 77.49 | 79.57 | 4,064,637 | +1.55(+1.99%) |
Oct 21, 2020 | 78.03 | 78.86 | 77.74 | 78.02 | 3,017,817 | -0.24(-0.31%) |
Oct 20, 2020 | 79.31 | 79.31 | 77.69 | 78.26 | 4,225,796 | -0.52(-0.66%) |
Oct 19, 2020 | 78.91 | 79.29 | 78.48 | 78.78 | 2,583,547 | -0.21(-0.26%) |
Oct 16, 2020 | 77.47 | 79.13 | 77.12 | 78.98 | 2,278,702 | +1.71(+2.21%) |
Oct 15, 2020 | 76.43 | 78.21 | 76.43 | 77.28 | 1,941,068 | +0.17(+0.22%) |
Oct 14, 2020 | 77.27 | 77.72 | 76.46 | 77.10 | 2,645,620 | +0.09(+0.12%) |
Oct 13, 2020 | 77.58 | 77.64 | 76.33 | 77.01 | 3,595,585 | -1.08(-1.38%) |
Oct 12, 2020 | 77.41 | 78.76 | 76.73 | 78.09 | 2,667,063 | +0.57(+0.73%) |
Oct 09, 2020 | 77.63 | 77.63 | 76.43 | 77.52 | 3,168,585 | +0.38(+0.49%) |
Oct 08, 2020 | 76.75 | 77.52 | 76.27 | 77.14 | 1,884,410 | +0.66(+0.87%) |
Oct 07, 2020 | 76.64 | 77.37 | 76.02 | 76.47 | 2,615,219 | +0.16(+0.20%) |
Oct 06, 2020 | 74.76 | 77.40 | 74.53 | 76.32 | 5,063,149 | +1.19(+1.59%) |
Oct 05, 2020 | 73.57 | 75.37 | 72.71 | 75.13 | 3,936,501 | +1.51(+2.05%) |
Oct 02, 2020 | 71.40 | 73.88 | 70.96 | 73.62 | 4,541,183 | +1.93(+2.70%) |