Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 63.03 | 63.03 | 63.03 | 1,731,043 | +1.09(+1.76%) | |
Dec 30, 2020 | 61.73 | 62.14 | 61.57 | 61.94 | 1,731,043 | +0.23(+0.37%) |
Dec 29, 2020 | 62.41 | 62.63 | 61.57 | 61.72 | 1,687,844 | -0.44(-0.70%) |
Dec 28, 2020 | 61.67 | 62.44 | 61.58 | 62.15 | 2,416,030 | +0.72(+1.16%) |
Dec 24, 2020 | 61.25 | 61.46 | 60.75 | 61.44 | 967,094 | +0.32(+0.53%) |
Dec 23, 2020 | 61.06 | 62.14 | 60.96 | 61.12 | 3,243,905 | +0.37(+0.60%) |
Dec 22, 2020 | 60.94 | 60.94 | 60.43 | 60.75 | 2,708,762 | -0.26(-0.43%) |
Dec 21, 2020 | 61.65 | 61.88 | 60.43 | 61.01 | 5,299,113 | -1.05(-1.69%) |
Dec 18, 2020 | 62.68 | 63.23 | 61.64 | 62.06 | 7,387,985 | -0.41(-0.66%) |
Dec 17, 2020 | 62.89 | 63.55 | 62.45 | 62.47 | 2,556,165 | -0.11(-0.18%) |
Dec 16, 2020 | 63.72 | 64.10 | 62.41 | 62.58 | 4,123,069 | -1.09(-1.71%) |
Dec 15, 2020 | 63.49 | 64.17 | 63.12 | 63.67 | 3,956,788 | +0.51(+0.81%) |
Dec 14, 2020 | 64.32 | 64.78 | 63.07 | 63.16 | 4,722,347 | -0.65(-1.03%) |
Dec 11, 2020 | 63.64 | 64.64 | 63.57 | 63.81 | 5,235,267 | -0.17(-0.26%) |
Dec 10, 2020 | 64.74 | 64.98 | 63.72 | 63.98 | 4,042,434 | -0.78(-1.20%) |
Dec 09, 2020 | 65.00 | 65.34 | 64.15 | 64.75 | 3,331,368 | -0.28(-0.43%) |
Dec 08, 2020 | 65.02 | 65.67 | 64.65 | 65.03 | 3,007,539 | -0.24(-0.37%) |
Dec 07, 2020 | 65.56 | 65.99 | 65.07 | 65.28 | 3,642,335 | -0.41(-0.62%) |
Dec 04, 2020 | 66.14 | 66.76 | 65.42 | 65.69 | 3,714,286 | -0.52(-0.79%) |
Dec 03, 2020 | 66.98 | 66.98 | 65.76 | 66.21 | 2,231,762 | -0.98(-1.45%) |
Dec 02, 2020 | 66.15 | 67.23 | 65.72 | 67.19 | 3,996,363 | +0.10(+0.16%) |
Dec 01, 2020 | 66.86 | 67.60 | 66.59 | 67.08 | 2,570,080 | +0.58(+0.87%) |
Nov 30, 2020 | 67.60 | 67.83 | 66.22 | 66.51 | 2,986,913 | -1.33(-1.95%) |
Nov 27, 2020 | 68.48 | 68.55 | 67.60 | 67.83 | 827,791 | -0.78(-1.13%) |
Nov 25, 2020 | 68.40 | 68.66 | 67.53 | 68.61 | 1,870,557 | +0.24(+0.36%) |
Nov 24, 2020 | 68.09 | 68.82 | 67.71 | 68.36 | 2,143,363 | +0.71(+1.04%) |
Nov 23, 2020 | 67.67 | 68.08 | 67.17 | 67.66 | 2,080,389 | +0.16(+0.23%) |
Nov 20, 2020 | 67.53 | 67.74 | 66.90 | 67.50 | 4,935,680 | +0.25(+0.38%) |
Nov 19, 2020 | 67.72 | 67.72 | 66.71 | 67.25 | 1,975,301 | -0.51(-0.76%) |
Nov 18, 2020 | 69.34 | 69.48 | 67.64 | 67.76 | 2,332,992 | -1.36(-1.97%) |
Nov 17, 2020 | 71.37 | 71.69 | 69.07 | 69.12 | 4,237,178 | -2.35(-3.29%) |
Nov 16, 2020 | 71.28 | 71.51 | 70.79 | 71.47 | 2,696,455 | +0.93(+1.32%) |
Nov 13, 2020 | 69.92 | 70.64 | 69.56 | 70.54 | 1,981,639 | +0.97(+1.39%) |
Nov 12, 2020 | 70.38 | 70.61 | 68.71 | 69.57 | 2,404,508 | -1.05(-1.48%) |
Nov 11, 2020 | 71.16 | 71.49 | 70.34 | 70.62 | 3,114,950 | -0.31(-0.44%) |
Nov 10, 2020 | 68.91 | 71.10 | 68.56 | 70.93 | 3,518,349 | +2.42(+3.53%) |
Nov 09, 2020 | 69.57 | 70.57 | 68.14 | 68.51 | 2,602,369 | +1.28(+1.90%) |
Nov 06, 2020 | 68.53 | 69.10 | 66.78 | 67.23 | 3,389,293 | -1.67(-2.42%) |
Nov 05, 2020 | 69.44 | 70.48 | 68.65 | 68.90 | 1,920,633 | +0.15(+0.21%) |
Nov 04, 2020 | 70.27 | 71.10 | 68.73 | 68.75 | 1,663,766 | -1.52(-2.16%) |
Nov 03, 2020 | 69.64 | 70.91 | 69.46 | 70.27 | 1,992,976 | +1.33(+1.93%) |
Nov 02, 2020 | 68.60 | 69.20 | 67.51 | 68.94 | 3,012,886 | +1.11(+1.64%) |
Oct 30, 2020 | 68.59 | 68.97 | 67.09 | 67.83 | 2,723,771 | -1.11(-1.60%) |
Oct 29, 2020 | 69.11 | 69.78 | 68.14 | 68.93 | 1,850,724 | -0.34(-0.49%) |
Oct 28, 2020 | 70.90 | 71.67 | 69.10 | 69.27 | 2,058,445 | -2.50(-3.48%) |
Oct 27, 2020 | 71.68 | 72.52 | 71.05 | 71.77 | 1,797,486 | +0.27(+0.37%) |
Oct 26, 2020 | 70.19 | 71.63 | 69.94 | 71.50 | 1,553,287 | +0.99(+1.40%) |
Oct 23, 2020 | 70.83 | 70.94 | 70.19 | 70.51 | 1,705,293 | +0.14(+0.20%) |
Oct 22, 2020 | 69.62 | 70.52 | 69.13 | 70.38 | 1,746,825 | +0.96(+1.38%) |
Oct 21, 2020 | 69.45 | 69.99 | 69.04 | 69.42 | 1,720,745 | -0.23(-0.33%) |
Oct 20, 2020 | 69.13 | 70.25 | 68.98 | 69.65 | 1,883,547 | -0.16(-0.24%) |
Oct 19, 2020 | 70.59 | 71.15 | 69.58 | 69.81 | 3,397,892 | -0.79(-1.11%) |
Oct 16, 2020 | 70.60 | 71.47 | 70.26 | 70.60 | 2,551,922 | -0.03(-0.05%) |
Oct 15, 2020 | 70.12 | 71.08 | 69.90 | 70.63 | 1,489,188 | -0.43(-0.61%) |
Oct 14, 2020 | 71.20 | 71.46 | 70.45 | 71.07 | 1,244,059 | -0.07(-0.10%) |
Oct 13, 2020 | 70.95 | 71.40 | 69.86 | 71.14 | 1,404,181 | -0.49(-0.69%) |
Oct 12, 2020 | 71.25 | 71.84 | 71.20 | 71.63 | 1,095,149 | +0.29(+0.41%) |
Oct 09, 2020 | 71.20 | 71.65 | 70.44 | 71.33 | 1,354,305 | +0.24(+0.34%) |
Oct 08, 2020 | 70.21 | 71.16 | 69.90 | 71.09 | 1,402,414 | +1.24(+1.78%) |
Oct 07, 2020 | 70.07 | 70.19 | 68.99 | 69.85 | 1,546,300 | +0.06(+0.09%) |
Oct 06, 2020 | 69.18 | 70.18 | 68.66 | 69.79 | 1,771,458 | +0.72(+1.04%) |
Oct 05, 2020 | 68.78 | 69.42 | 68.36 | 69.07 | 1,571,340 | +0.14(+0.20%) |
Oct 02, 2020 | 67.86 | 69.31 | 67.63 | 68.93 | 1,989,161 | +0.63(+0.92%) |