Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.62 | 72.62 | 72.39 | 72.53 | 28,833,046 | -0.08(-0.10%) |
Nov 27, 2020 | 72.62 | 72.68 | 72.58 | 72.60 | 8,733,817 | +0.12(+0.16%) |
Nov 25, 2020 | 72.51 | 72.61 | 72.42 | 72.49 | 31,552,022 | -0.03(-0.05%) |
Nov 24, 2020 | 72.53 | 72.70 | 72.44 | 72.52 | 31,038,948 | +0.22(+0.30%) |
Nov 23, 2020 | 72.38 | 72.44 | 72.23 | 72.30 | 28,314,440 | +0.11(+0.15%) |
Nov 20, 2020 | 72.19 | 72.28 | 72.13 | 72.19 | 57,758,352 | -0.13(-0.19%) |
Nov 19, 2020 | 72.02 | 72.38 | 71.97 | 72.33 | 25,760,990 | +0.24(+0.34%) |
Nov 18, 2020 | 72.29 | 72.38 | 72.06 | 72.08 | 26,297,702 | -0.13(-0.19%) |
Nov 17, 2020 | 72.07 | 72.35 | 72.02 | 72.22 | 28,262,654 | +0.03(+0.03%) |
Nov 16, 2020 | 72.17 | 72.23 | 72.00 | 72.19 | 33,741,244 | +0.40(+0.56%) |
Nov 13, 2020 | 71.63 | 71.86 | 71.62 | 71.79 | 24,207,470 | +0.24(+0.34%) |
Nov 12, 2020 | 71.97 | 71.97 | 71.55 | 71.55 | 51,662,048 | -0.49(-0.68%) |
Nov 11, 2020 | 72.19 | 72.20 | 71.95 | 72.03 | 17,157,524 | -0.03(-0.03%) |
Nov 10, 2020 | 72.07 | 72.31 | 70.06 | 72.06 | 46,767,840 | -0.10(-0.14%) |
Nov 09, 2020 | 73.00 | 73.02 | 72.13 | 72.16 | 70,632,136 | +0.55(+0.76%) |
Nov 06, 2020 | 71.89 | 71.91 | 71.51 | 71.61 | 30,888,512 | -0.25(-0.35%) |
Nov 05, 2020 | 71.96 | 72.16 | 71.77 | 71.86 | 65,552,464 | +0.25(+0.35%) |
Nov 04, 2020 | 71.16 | 71.76 | 71.13 | 71.61 | 68,640,128 | +0.66(+0.94%) |
Nov 03, 2020 | 70.49 | 70.95 | 70.49 | 70.95 | 47,329,524 | +0.60(+0.86%) |
Nov 02, 2020 | 70.39 | 70.45 | 70.15 | 70.34 | 30,544,724 | +0.17(+0.24%) |
Oct 30, 2020 | 69.97 | 70.21 | 69.80 | 70.18 | 43,989,364 | +0.15(+0.22%) |
Oct 29, 2020 | 69.78 | 70.06 | 69.67 | 70.03 | 44,359,576 | +0.20(+0.29%) |
Oct 28, 2020 | 69.95 | 70.04 | 69.70 | 69.83 | 54,736,520 | -0.59(-0.83%) |
Oct 27, 2020 | 70.43 | 70.56 | 70.38 | 70.41 | 36,908,104 | +0.03(+0.05%) |
Oct 26, 2020 | 70.75 | 70.80 | 70.35 | 70.38 | 59,885,308 | -0.63(-0.88%) |
Oct 23, 2020 | 71.03 | 71.05 | 70.83 | 71.00 | 24,783,544 | +0.08(+0.12%) |
Oct 22, 2020 | 70.79 | 70.98 | 70.65 | 70.92 | 34,636,292 | +0.13(+0.18%) |
Oct 21, 2020 | 70.80 | 70.95 | 70.72 | 70.80 | 32,154,648 | -0.01(-0.01%) |
Oct 20, 2020 | 70.68 | 70.92 | 70.67 | 70.80 | 33,050,072 | +0.25(+0.36%) |
Oct 19, 2020 | 70.95 | 71.00 | 70.53 | 70.55 | 25,098,238 | -0.25(-0.35%) |
Oct 16, 2020 | 71.00 | 71.06 | 70.71 | 70.80 | 32,818,380 | -0.08(-0.12%) |
Oct 15, 2020 | 70.65 | 70.93 | 70.54 | 70.89 | 38,526,068 | -0.05(-0.07%) |
Oct 14, 2020 | 71.08 | 71.13 | 70.88 | 70.94 | 37,795,144 | -0.18(-0.25%) |
Oct 13, 2020 | 71.25 | 71.33 | 71.06 | 71.11 | 30,100,582 | -0.32(-0.45%) |
Oct 12, 2020 | 71.30 | 71.51 | 71.22 | 71.43 | 12,554,373 | +0.36(+0.51%) |
Oct 09, 2020 | 71.02 | 71.14 | 70.92 | 71.07 | 25,444,528 | +0.16(+0.22%) |
Oct 08, 2020 | 70.98 | 70.99 | 70.81 | 70.91 | 22,397,878 | +0.16(+0.22%) |
Oct 07, 2020 | 70.71 | 70.80 | 70.67 | 70.75 | 25,062,620 | +0.25(+0.36%) |
Oct 06, 2020 | 70.68 | 70.90 | 70.46 | 70.50 | 45,236,240 | -0.16(-0.22%) |
Oct 05, 2020 | 70.27 | 70.68 | 70.21 | 70.66 | 32,743,102 | +0.53(+0.75%) |
Oct 02, 2020 | 69.67 | 70.17 | 69.67 | 70.13 | 31,416,808 | +0.00(+0.00%) |
Oct 01, 2020 | 70.12 | 70.19 | 70.02 | 70.13 | 37,170,524 | +0.24(+0.34%) |
Sep 30, 2020 | 69.61 | 70.00 | 69.60 | 69.89 | 34,567,972 | +0.28(+0.41%) |
Sep 29, 2020 | 69.61 | 69.65 | 69.39 | 69.61 | 24,299,872 | +0.06(+0.08%) |
Sep 28, 2020 | 69.46 | 69.66 | 69.30 | 69.55 | 24,340,116 | +0.45(+0.65%) |
Sep 25, 2020 | 69.14 | 69.28 | 68.94 | 69.10 | 43,252,416 | -0.12(-0.18%) |
Sep 24, 2020 | 69.04 | 69.43 | 68.78 | 69.23 | 46,521,764 | +0.04(+0.06%) |
Sep 23, 2020 | 69.96 | 69.96 | 69.11 | 69.19 | 47,495,376 | -0.71(-1.01%) |
Sep 22, 2020 | 69.74 | 69.94 | 69.58 | 69.89 | 49,692,044 | +0.24(+0.35%) |
Sep 21, 2020 | 69.92 | 70.00 | 69.46 | 69.65 | 51,577,912 | -0.57(-0.81%) |
Sep 18, 2020 | 70.54 | 70.55 | 70.19 | 70.22 | 35,881,468 | -0.17(-0.25%) |
Sep 17, 2020 | 70.24 | 70.52 | 70.17 | 70.39 | 30,912,732 | -0.08(-0.11%) |
Sep 16, 2020 | 70.52 | 70.80 | 70.40 | 70.47 | 32,375,232 | +0.00(+0.00%) |
Sep 15, 2020 | 70.44 | 70.57 | 70.34 | 70.47 | 26,620,798 | +0.19(+0.27%) |
Sep 14, 2020 | 70.49 | 70.56 | 70.20 | 70.28 | 34,760,652 | -0.07(-0.11%) |
Sep 11, 2020 | 70.26 | 70.39 | 70.06 | 70.35 | 24,976,356 | +0.14(+0.20%) |
Sep 10, 2020 | 70.65 | 70.67 | 70.19 | 70.21 | 39,452,092 | -0.33(-0.47%) |
Sep 09, 2020 | 70.29 | 70.59 | 70.19 | 70.54 | 39,584,788 | +0.55(+0.79%) |
Sep 08, 2020 | 70.09 | 70.32 | 69.90 | 69.99 | 41,971,312 | -0.39(-0.56%) |
Sep 04, 2020 | 70.64 | 70.76 | 69.96 | 70.39 | 43,318,560 | -0.19(-0.27%) |
Sep 03, 2020 | 70.89 | 70.91 | 70.29 | 70.58 | 41,011,908 | -0.44(-0.62%) |
Sep 02, 2020 | 70.98 | 71.14 | 70.77 | 71.02 | 19,060,446 | +0.08(+0.12%) |