Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.90 | 40.90 | 40.90 | 6,607,327 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.91 | 41.45 | 40.83 | 41.09 | 6,607,327 | +0.27(+0.65%) |
Dec 29, 2020 | 41.14 | 41.38 | 40.63 | 40.83 | 8,126,734 | -0.09(-0.22%) |
Dec 28, 2020 | 41.25 | 41.44 | 40.89 | 40.92 | 10,625,633 | +0.08(+0.19%) |
Dec 24, 2020 | 41.31 | 41.45 | 40.47 | 40.84 | 7,967,554 | -0.85(-2.05%) |
Dec 23, 2020 | 40.44 | 42.12 | 40.37 | 41.69 | 17,883,048 | +1.52(+3.79%) |
Dec 22, 2020 | 40.61 | 40.66 | 39.83 | 40.17 | 10,751,150 | -0.30(-0.75%) |
Dec 21, 2020 | 39.54 | 40.76 | 39.34 | 40.47 | 15,799,235 | +0.20(+0.49%) |
Dec 18, 2020 | 41.27 | 41.30 | 39.87 | 40.28 | 22,204,646 | -1.00(-2.43%) |
Dec 17, 2020 | 40.97 | 41.28 | 40.69 | 41.28 | 12,289,063 | +0.60(+1.47%) |
Dec 16, 2020 | 41.04 | 41.12 | 40.08 | 40.68 | 15,392,262 | -0.24(-0.58%) |
Dec 15, 2020 | 41.24 | 41.41 | 40.57 | 40.92 | 12,738,379 | +0.04(+0.10%) |
Dec 14, 2020 | 41.73 | 41.78 | 40.68 | 40.88 | 10,168,391 | -0.29(-0.72%) |
Dec 11, 2020 | 41.72 | 41.92 | 40.88 | 41.17 | 15,838,382 | -0.93(-2.22%) |
Dec 10, 2020 | 43.05 | 43.10 | 41.70 | 42.10 | 18,518,744 | -1.53(-3.51%) |
Dec 09, 2020 | 43.34 | 43.75 | 43.13 | 43.64 | 12,691,619 | +0.62(+1.44%) |
Dec 08, 2020 | 42.94 | 43.39 | 42.64 | 43.02 | 10,336,409 | -0.50(-1.15%) |
Dec 07, 2020 | 43.61 | 43.61 | 42.80 | 43.52 | 9,365,465 | -0.09(-0.20%) |
Dec 04, 2020 | 43.61 | 43.94 | 43.34 | 43.61 | 12,111,440 | +0.30(+0.70%) |
Dec 03, 2020 | 43.99 | 44.07 | 43.18 | 43.30 | 13,656,142 | -0.48(-1.10%) |
Dec 02, 2020 | 43.21 | 43.80 | 42.89 | 43.78 | 11,473,035 | -0.10(-0.22%) |
Dec 01, 2020 | 43.98 | 44.64 | 43.21 | 43.88 | 13,220,378 | +0.83(+1.92%) |
Nov 30, 2020 | 44.16 | 44.51 | 42.84 | 43.06 | 21,973,568 | -1.20(-2.71%) |
Nov 27, 2020 | 44.54 | 44.78 | 43.95 | 44.26 | 7,665,562 | -0.39(-0.88%) |
Nov 25, 2020 | 44.80 | 45.24 | 43.84 | 44.65 | 16,415,282 | -0.98(-2.15%) |
Nov 24, 2020 | 45.09 | 45.88 | 44.27 | 45.63 | 20,392,596 | +1.02(+2.29%) |
Nov 23, 2020 | 43.18 | 44.35 | 42.78 | 44.61 | 22,896,882 | +2.34(+5.53%) |
Nov 20, 2020 | 42.05 | 42.55 | 41.61 | 42.27 | 17,194,800 | +0.53(+1.27%) |
Nov 19, 2020 | 41.85 | 42.42 | 41.43 | 41.74 | 17,497,370 | -0.22(-0.52%) |
Nov 18, 2020 | 41.44 | 43.34 | 41.31 | 41.96 | 28,111,782 | +0.73(+1.76%) |
Nov 17, 2020 | 41.10 | 41.78 | 40.41 | 41.23 | 16,364,621 | -0.15(-0.36%) |
Nov 16, 2020 | 41.02 | 41.40 | 40.19 | 41.38 | 16,977,214 | +0.92(+2.28%) |
Nov 13, 2020 | 38.98 | 40.58 | 38.89 | 40.45 | 15,294,369 | +1.84(+4.76%) |
Nov 12, 2020 | 39.39 | 39.52 | 38.12 | 38.62 | 20,609,350 | -1.22(-3.06%) |
Nov 11, 2020 | 40.55 | 41.02 | 39.39 | 39.84 | 20,183,496 | -1.83(-4.38%) |
Nov 10, 2020 | 39.04 | 40.85 | 38.85 | 41.66 | 27,123,052 | +3.40(+8.88%) |
Nov 09, 2020 | 38.03 | 39.01 | 37.94 | 38.26 | 22,473,654 | +1.46(+3.98%) |
Nov 06, 2020 | 36.83 | 37.46 | 36.35 | 36.80 | 18,418,040 | +0.32(+0.89%) |
Nov 05, 2020 | 36.24 | 36.58 | 34.71 | 36.48 | 35,390,012 | +1.87(+5.39%) |
Nov 04, 2020 | 34.68 | 35.13 | 33.62 | 34.61 | 14,975,197 | -0.11(-0.31%) |
Nov 03, 2020 | 34.47 | 35.35 | 34.27 | 34.72 | 11,631,418 | +0.79(+2.32%) |
Nov 02, 2020 | 34.49 | 34.75 | 33.77 | 33.93 | 14,903,991 | +0.02(+0.06%) |
Oct 30, 2020 | 33.84 | 34.40 | 33.35 | 33.91 | 13,312,280 | -0.35(-1.03%) |
Oct 29, 2020 | 33.89 | 35.02 | 33.75 | 34.27 | 14,487,928 | +0.79(+2.35%) |
Oct 28, 2020 | 33.13 | 34.01 | 32.95 | 33.48 | 15,280,296 | -0.55(-1.62%) |
Oct 27, 2020 | 34.92 | 35.21 | 34.13 | 34.03 | 11,368,588 | -1.15(-3.27%) |
Oct 26, 2020 | 35.62 | 35.78 | 34.57 | 35.18 | 15,721,536 | -0.99(-2.74%) |
Oct 23, 2020 | 36.82 | 37.35 | 36.12 | 36.17 | 16,592,547 | -0.57(-1.55%) |
Oct 22, 2020 | 35.26 | 36.76 | 35.24 | 36.74 | 23,706,908 | +1.61(+4.58%) |
Oct 21, 2020 | 35.46 | 35.63 | 34.50 | 35.13 | 23,687,286 | +0.17(+0.48%) |
Oct 20, 2020 | 33.35 | 35.72 | 33.17 | 34.96 | 39,304,676 | +2.21(+6.75%) |
Oct 19, 2020 | 32.90 | 33.27 | 32.46 | 32.75 | 10,714,214 | -0.10(-0.30%) |
Oct 16, 2020 | 32.29 | 32.87 | 32.10 | 32.85 | 12,173,447 | +0.84(+2.64%) |
Oct 15, 2020 | 30.44 | 32.11 | 30.40 | 32.01 | 12,039,428 | +0.90(+2.90%) |
Oct 14, 2020 | 31.51 | 31.66 | 30.97 | 31.10 | 8,162,615 | -0.20(-0.63%) |
Oct 13, 2020 | 31.56 | 31.70 | 30.91 | 31.30 | 7,984,201 | -0.33(-1.06%) |
Oct 12, 2020 | 31.78 | 32.09 | 31.55 | 31.63 | 7,057,992 | +0.05(+0.16%) |
Oct 09, 2020 | 31.72 | 32.10 | 31.44 | 31.59 | 9,582,691 | -0.05(-0.16%) |
Oct 08, 2020 | 31.33 | 32.05 | 31.23 | 31.63 | 17,637,568 | +0.58(+1.87%) |
Oct 07, 2020 | 30.30 | 31.19 | 30.26 | 31.06 | 12,008,588 | +1.20(+4.01%) |
Oct 06, 2020 | 30.71 | 30.89 | 29.76 | 29.86 | 10,478,490 | -0.55(-1.81%) |
Oct 05, 2020 | 30.30 | 30.73 | 30.25 | 30.41 | 8,462,443 | +0.49(+1.64%) |
Oct 02, 2020 | 29.12 | 30.35 | 29.06 | 29.92 | 9,646,226 | +0.08(+0.26%) |