Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.91 | 71.91 | 71.67 | 71.82 | 29,119,318 | -0.07(-0.10%) |
Nov 27, 2020 | 71.91 | 71.97 | 71.87 | 71.89 | 8,820,532 | +0.12(+0.16%) |
Nov 25, 2020 | 71.80 | 71.90 | 71.71 | 71.77 | 31,865,290 | -0.03(-0.05%) |
Nov 24, 2020 | 71.82 | 71.98 | 71.72 | 71.81 | 31,347,124 | +0.22(+0.30%) |
Nov 23, 2020 | 71.67 | 71.72 | 71.52 | 71.59 | 28,595,564 | +0.11(+0.15%) |
Nov 20, 2020 | 71.48 | 71.57 | 71.42 | 71.48 | 58,331,816 | -0.13(-0.19%) |
Nov 19, 2020 | 71.31 | 71.67 | 71.26 | 71.62 | 26,016,762 | +0.24(+0.34%) |
Nov 18, 2020 | 71.58 | 71.67 | 71.35 | 71.37 | 26,558,802 | -0.13(-0.19%) |
Nov 17, 2020 | 71.37 | 71.64 | 71.31 | 71.51 | 28,543,262 | +0.02(+0.03%) |
Nov 16, 2020 | 71.46 | 71.52 | 71.29 | 71.48 | 34,076,252 | +0.40(+0.56%) |
Nov 13, 2020 | 70.93 | 71.15 | 70.92 | 71.08 | 24,447,816 | +0.24(+0.34%) |
Nov 12, 2020 | 71.26 | 71.26 | 70.84 | 70.84 | 52,174,980 | -0.48(-0.68%) |
Nov 11, 2020 | 71.48 | 71.49 | 71.24 | 71.32 | 17,327,874 | -0.02(-0.04%) |
Nov 10, 2020 | 71.37 | 71.60 | 69.37 | 71.35 | 47,232,180 | -0.10(-0.14%) |
Nov 09, 2020 | 72.28 | 72.30 | 71.42 | 71.45 | 71,333,424 | +0.54(+0.76%) |
Nov 06, 2020 | 71.18 | 71.20 | 70.81 | 70.91 | 31,195,192 | -0.25(-0.35%) |
Nov 05, 2020 | 71.25 | 71.45 | 71.07 | 71.16 | 66,203,308 | +0.25(+0.35%) |
Nov 04, 2020 | 70.46 | 71.06 | 70.43 | 70.91 | 69,321,632 | +0.66(+0.94%) |
Nov 03, 2020 | 69.79 | 70.25 | 69.79 | 70.25 | 47,799,444 | +0.60(+0.86%) |
Nov 02, 2020 | 69.70 | 69.76 | 69.46 | 69.65 | 30,847,992 | +0.17(+0.24%) |
Oct 30, 2020 | 69.28 | 69.52 | 69.11 | 69.49 | 44,426,124 | +0.15(+0.22%) |
Oct 29, 2020 | 69.09 | 69.37 | 68.98 | 69.34 | 44,800,016 | +0.20(+0.29%) |
Oct 28, 2020 | 69.26 | 69.35 | 69.01 | 69.14 | 55,279,988 | -0.58(-0.83%) |
Oct 27, 2020 | 69.74 | 69.87 | 69.69 | 69.72 | 37,274,560 | +0.03(+0.05%) |
Oct 26, 2020 | 70.05 | 70.10 | 69.66 | 69.69 | 60,479,896 | -0.62(-0.88%) |
Oct 23, 2020 | 70.33 | 70.35 | 70.14 | 70.31 | 25,029,614 | +0.08(+0.12%) |
Oct 22, 2020 | 70.09 | 70.28 | 69.96 | 70.22 | 34,980,192 | +0.12(+0.18%) |
Oct 21, 2020 | 70.10 | 70.25 | 70.03 | 70.10 | 32,473,904 | -0.01(-0.01%) |
Oct 20, 2020 | 69.98 | 70.22 | 69.98 | 70.11 | 33,378,220 | +0.25(+0.36%) |
Oct 19, 2020 | 70.25 | 70.30 | 69.83 | 69.86 | 25,347,434 | -0.25(-0.35%) |
Oct 16, 2020 | 70.30 | 70.36 | 70.02 | 70.11 | 33,144,228 | -0.08(-0.12%) |
Oct 15, 2020 | 69.96 | 70.23 | 69.85 | 70.19 | 38,908,588 | -0.05(-0.07%) |
Oct 14, 2020 | 70.38 | 70.43 | 70.18 | 70.24 | 38,170,408 | -0.17(-0.25%) |
Oct 13, 2020 | 70.55 | 70.63 | 70.36 | 70.41 | 30,399,446 | -0.31(-0.45%) |
Oct 12, 2020 | 70.60 | 70.80 | 70.52 | 70.73 | 12,679,022 | +0.36(+0.51%) |
Oct 09, 2020 | 70.32 | 70.44 | 70.22 | 70.37 | 25,697,160 | +0.16(+0.22%) |
Oct 08, 2020 | 70.28 | 70.29 | 70.12 | 70.22 | 22,620,262 | +0.16(+0.22%) |
Oct 07, 2020 | 70.02 | 70.11 | 69.97 | 70.06 | 25,311,462 | +0.25(+0.36%) |
Oct 06, 2020 | 69.98 | 70.21 | 69.77 | 69.81 | 45,685,380 | -0.16(-0.22%) |
Oct 05, 2020 | 69.58 | 69.98 | 69.52 | 69.97 | 33,068,202 | +0.52(+0.75%) |
Oct 02, 2020 | 68.99 | 69.48 | 68.99 | 69.45 | 31,728,740 | +0.00(+0.00%) |
Oct 01, 2020 | 69.43 | 69.50 | 69.33 | 69.45 | 37,539,580 | +0.24(+0.34%) |
Sep 30, 2020 | 68.93 | 69.31 | 68.92 | 69.21 | 34,911,184 | +0.28(+0.41%) |
Sep 29, 2020 | 68.93 | 68.97 | 68.70 | 68.93 | 24,541,138 | +0.06(+0.08%) |
Sep 28, 2020 | 68.78 | 68.98 | 68.62 | 68.87 | 24,581,782 | +0.45(+0.65%) |
Sep 25, 2020 | 68.46 | 68.60 | 68.27 | 68.42 | 43,681,856 | -0.12(-0.18%) |
Sep 24, 2020 | 68.36 | 68.75 | 68.10 | 68.55 | 46,983,660 | +0.04(+0.06%) |
Sep 23, 2020 | 69.27 | 69.27 | 68.43 | 68.51 | 47,966,940 | -0.70(-1.01%) |
Sep 22, 2020 | 69.05 | 69.25 | 68.89 | 69.21 | 50,185,420 | +0.24(+0.35%) |
Sep 21, 2020 | 69.23 | 69.31 | 68.77 | 68.97 | 52,090,012 | -0.56(-0.81%) |
Sep 18, 2020 | 69.84 | 69.86 | 69.50 | 69.53 | 36,237,724 | -0.17(-0.25%) |
Sep 17, 2020 | 69.55 | 69.83 | 69.48 | 69.70 | 31,219,652 | -0.07(-0.11%) |
Sep 16, 2020 | 69.83 | 70.11 | 69.71 | 69.78 | 32,696,674 | +0.00(+0.00%) |
Sep 15, 2020 | 69.74 | 69.88 | 69.65 | 69.78 | 26,885,106 | +0.19(+0.27%) |
Sep 14, 2020 | 69.80 | 69.87 | 69.51 | 69.59 | 35,105,780 | -0.07(-0.11%) |
Sep 11, 2020 | 69.57 | 69.69 | 69.37 | 69.66 | 25,224,336 | +0.14(+0.20%) |
Sep 10, 2020 | 69.96 | 69.97 | 69.50 | 69.52 | 39,843,800 | -0.33(-0.47%) |
Sep 09, 2020 | 69.60 | 69.90 | 69.50 | 69.85 | 39,977,812 | +0.54(+0.79%) |
Sep 08, 2020 | 69.41 | 69.63 | 69.22 | 69.31 | 42,388,028 | -0.39(-0.56%) |
Sep 04, 2020 | 69.95 | 70.07 | 69.27 | 69.69 | 43,748,652 | -0.19(-0.27%) |
Sep 03, 2020 | 70.20 | 70.21 | 69.59 | 69.88 | 41,419,100 | -0.44(-0.62%) |
Sep 02, 2020 | 70.28 | 70.44 | 70.07 | 70.32 | 19,249,690 | +0.08(+0.12%) |