Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.20 | 65.20 | 65.20 | 2,952,210 | +0.62(+0.97%) | |
Dec 30, 2020 | 64.47 | 64.80 | 64.02 | 64.58 | 2,952,210 | +0.77(+1.21%) |
Dec 29, 2020 | 64.93 | 64.93 | 63.24 | 63.81 | 2,051,600 | -0.51(-0.80%) |
Dec 28, 2020 | 65.19 | 65.42 | 64.17 | 64.32 | 1,662,438 | -0.25(-0.38%) |
Dec 24, 2020 | 64.32 | 64.91 | 63.87 | 64.57 | 957,007 | +0.36(+0.57%) |
Dec 23, 2020 | 64.60 | 65.12 | 64.14 | 64.21 | 2,239,661 | -0.45(-0.69%) |
Dec 22, 2020 | 65.09 | 65.67 | 64.26 | 64.65 | 4,096,125 | -0.50(-0.76%) |
Dec 21, 2020 | 63.67 | 65.33 | 63.49 | 65.15 | 4,692,363 | -0.00(-0.01%) |
Dec 18, 2020 | 66.37 | 66.37 | 64.53 | 65.15 | 9,572,824 | -0.81(-1.22%) |
Dec 17, 2020 | 66.51 | 66.89 | 65.76 | 65.96 | 3,284,290 | +0.42(+0.65%) |
Dec 16, 2020 | 66.58 | 66.97 | 65.15 | 65.54 | 6,355,831 | -1.10(-1.66%) |
Dec 15, 2020 | 67.87 | 67.97 | 66.15 | 66.64 | 4,323,714 | -0.16(-0.24%) |
Dec 14, 2020 | 66.93 | 67.51 | 66.41 | 66.80 | 2,929,216 | +0.42(+0.63%) |
Dec 11, 2020 | 65.14 | 66.74 | 64.94 | 66.38 | 3,245,732 | +0.33(+0.50%) |
Dec 10, 2020 | 65.89 | 67.06 | 65.42 | 66.05 | 3,302,754 | +0.05(+0.08%) |
Dec 09, 2020 | 67.39 | 68.11 | 65.25 | 66.00 | 5,699,356 | -2.34(-3.42%) |
Dec 08, 2020 | 67.86 | 68.58 | 67.59 | 68.34 | 2,793,518 | -0.11(-0.17%) |
Dec 07, 2020 | 67.87 | 68.61 | 67.32 | 68.45 | 2,610,553 | +0.35(+0.52%) |
Dec 04, 2020 | 65.43 | 68.21 | 65.30 | 68.10 | 4,759,828 | +2.71(+4.14%) |
Dec 03, 2020 | 65.06 | 66.34 | 64.74 | 65.39 | 6,317,600 | +0.53(+0.82%) |
Dec 02, 2020 | 63.96 | 65.15 | 63.91 | 64.86 | 3,488,250 | +0.19(+0.30%) |
Dec 01, 2020 | 64.67 | 65.55 | 63.20 | 64.66 | 4,986,309 | +1.22(+1.92%) |
Nov 30, 2020 | 62.79 | 63.64 | 62.00 | 63.45 | 3,977,334 | +0.65(+1.04%) |
Nov 27, 2020 | 63.15 | 63.26 | 62.46 | 62.79 | 1,410,939 | +0.51(+0.83%) |
Nov 25, 2020 | 62.53 | 63.04 | 61.94 | 62.28 | 2,593,535 | -0.77(-1.23%) |
Nov 24, 2020 | 62.77 | 63.56 | 61.85 | 63.05 | 2,836,625 | +0.92(+1.47%) |
Nov 23, 2020 | 61.70 | 62.50 | 61.16 | 62.14 | 5,058,559 | +0.30(+0.49%) |
Nov 20, 2020 | 61.33 | 63.87 | 61.07 | 61.84 | 13,864,952 | +1.64(+2.72%) |
Nov 19, 2020 | 58.20 | 60.28 | 58.01 | 60.20 | 2,847,166 | +1.43(+2.43%) |
Nov 18, 2020 | 59.91 | 60.15 | 58.72 | 58.77 | 2,764,721 | -1.19(-1.98%) |
Nov 17, 2020 | 60.07 | 60.49 | 59.29 | 59.95 | 2,652,179 | -1.07(-1.76%) |
Nov 16, 2020 | 60.17 | 61.07 | 59.45 | 61.03 | 2,137,046 | +1.65(+2.77%) |
Nov 13, 2020 | 58.91 | 59.85 | 58.70 | 59.38 | 1,990,637 | +1.27(+2.18%) |
Nov 12, 2020 | 59.18 | 59.57 | 57.86 | 58.11 | 2,368,110 | -1.31(-2.21%) |
Nov 11, 2020 | 58.24 | 59.77 | 57.90 | 59.43 | 4,310,852 | +2.04(+3.55%) |
Nov 10, 2020 | 58.64 | 59.17 | 57.07 | 57.39 | 5,259,173 | -2.16(-3.63%) |
Nov 09, 2020 | 61.66 | 61.97 | 59.45 | 59.55 | 5,221,869 | +0.58(+0.98%) |
Nov 06, 2020 | 57.58 | 59.68 | 56.51 | 58.97 | 7,480,080 | +3.25(+5.83%) |
Nov 05, 2020 | 54.28 | 55.84 | 53.66 | 55.72 | 5,522,185 | +2.38(+4.47%) |
Nov 04, 2020 | 52.80 | 53.70 | 51.09 | 53.34 | 4,284,232 | +2.05(+3.99%) |
Nov 03, 2020 | 50.03 | 51.61 | 49.99 | 51.29 | 3,430,818 | +1.82(+3.67%) |
Nov 02, 2020 | 50.30 | 50.36 | 48.95 | 49.48 | 2,834,470 | +0.01(+0.03%) |
Oct 30, 2020 | 49.42 | 50.08 | 48.82 | 49.46 | 3,529,185 | -0.60(-1.19%) |
Oct 29, 2020 | 48.23 | 50.63 | 48.18 | 50.06 | 3,765,357 | +1.79(+3.72%) |
Oct 28, 2020 | 49.92 | 50.14 | 48.20 | 48.27 | 4,503,884 | -2.55(-5.01%) |
Oct 27, 2020 | 51.61 | 52.05 | 50.68 | 50.81 | 2,260,132 | -0.84(-1.62%) |
Oct 26, 2020 | 52.39 | 52.51 | 50.86 | 51.65 | 2,135,087 | -1.31(-2.48%) |
Oct 23, 2020 | 53.36 | 53.36 | 52.59 | 52.96 | 2,026,753 | +0.00(+0.00%) |
Oct 22, 2020 | 52.02 | 53.13 | 51.57 | 52.96 | 3,807,900 | +0.96(+1.85%) |
Oct 21, 2020 | 52.42 | 52.86 | 51.70 | 52.00 | 2,365,980 | -0.35(-0.67%) |
Oct 20, 2020 | 52.82 | 53.55 | 52.35 | 52.36 | 2,617,150 | -0.20(-0.39%) |
Oct 19, 2020 | 54.13 | 54.15 | 52.25 | 52.56 | 3,287,972 | +0.40(+0.77%) |
Oct 16, 2020 | 52.61 | 52.88 | 52.12 | 52.16 | 3,053,727 | -0.25(-0.48%) |
Oct 15, 2020 | 51.49 | 52.46 | 51.24 | 52.41 | 2,096,147 | +0.28(+0.53%) |
Oct 14, 2020 | 52.52 | 52.86 | 51.99 | 52.13 | 2,534,387 | -0.39(-0.74%) |
Oct 13, 2020 | 53.08 | 53.19 | 52.29 | 52.52 | 4,009,607 | -1.20(-2.23%) |
Oct 12, 2020 | 54.30 | 54.37 | 53.48 | 53.72 | 4,301,536 | +0.07(+0.13%) |
Oct 09, 2020 | 53.77 | 54.87 | 53.29 | 53.65 | 3,405,116 | +1.13(+2.15%) |
Oct 08, 2020 | 51.68 | 52.63 | 51.44 | 52.52 | 3,790,437 | +1.31(+2.56%) |
Oct 07, 2020 | 51.01 | 51.39 | 50.71 | 51.21 | 2,868,606 | +1.08(+2.16%) |
Oct 06, 2020 | 50.53 | 51.73 | 50.02 | 50.13 | 2,733,283 | -0.39(-0.76%) |
Oct 05, 2020 | 49.30 | 50.56 | 49.30 | 50.51 | 2,840,652 | +1.67(+3.42%) |
Oct 02, 2020 | 49.07 | 50.52 | 48.84 | 48.84 | 3,535,771 | -1.55(-3.07%) |