Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.95 | 73.95 | 73.95 | 24,885,210 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.76 | 73.93 | 73.76 | 73.89 | 24,885,210 | +0.15(+0.21%) |
Dec 29, 2020 | 73.96 | 73.96 | 73.73 | 73.74 | 27,025,152 | -0.09(-0.13%) |
Dec 28, 2020 | 73.85 | 73.89 | 73.73 | 73.83 | 26,648,152 | +0.09(+0.13%) |
Dec 24, 2020 | 73.65 | 73.74 | 73.65 | 73.74 | 8,649,829 | +0.15(+0.21%) |
Dec 23, 2020 | 73.38 | 73.61 | 73.36 | 73.59 | 18,786,596 | +0.33(+0.45%) |
Dec 22, 2020 | 73.21 | 73.31 | 73.15 | 73.26 | 25,941,832 | +0.09(+0.13%) |
Dec 21, 2020 | 73.17 | 73.32 | 73.04 | 73.16 | 35,711,584 | -0.26(-0.36%) |
Dec 18, 2020 | 73.40 | 73.46 | 73.32 | 73.43 | 31,568,242 | +0.06(+0.08%) |
Dec 17, 2020 | 73.35 | 73.43 | 73.28 | 73.37 | 28,178,208 | +0.11(+0.15%) |
Dec 16, 2020 | 73.34 | 73.37 | 73.05 | 73.26 | 50,245,576 | -0.11(-0.15%) |
Dec 15, 2020 | 73.27 | 73.39 | 73.12 | 73.37 | 30,231,336 | +0.23(+0.31%) |
Dec 14, 2020 | 73.25 | 73.29 | 73.05 | 73.14 | 24,544,566 | +0.02(+0.02%) |
Dec 11, 2020 | 73.16 | 73.27 | 73.00 | 73.12 | 20,981,200 | -0.08(-0.10%) |
Dec 10, 2020 | 72.95 | 73.29 | 72.94 | 73.20 | 28,745,338 | +0.14(+0.18%) |
Dec 09, 2020 | 73.27 | 73.27 | 72.96 | 73.06 | 43,396,104 | -0.11(-0.15%) |
Dec 08, 2020 | 73.20 | 73.27 | 73.14 | 73.17 | 25,377,600 | -0.06(-0.08%) |
Dec 07, 2020 | 73.22 | 73.26 | 73.12 | 73.23 | 21,113,696 | -0.03(-0.05%) |
Dec 04, 2020 | 73.11 | 73.31 | 72.99 | 73.27 | 22,951,948 | +0.30(+0.42%) |
Dec 03, 2020 | 72.99 | 73.14 | 72.92 | 72.96 | 24,595,442 | +0.04(+0.06%) |
Dec 02, 2020 | 72.73 | 73.01 | 72.68 | 72.92 | 28,100,168 | +0.20(+0.28%) |
Dec 01, 2020 | 72.76 | 72.88 | 72.70 | 72.72 | 31,164,942 | +0.19(+0.26%) |
Nov 30, 2020 | 72.62 | 72.62 | 72.39 | 72.53 | 28,832,230 | -0.08(-0.10%) |
Nov 27, 2020 | 72.62 | 72.68 | 72.59 | 72.61 | 8,733,570 | +0.12(+0.16%) |
Nov 25, 2020 | 72.51 | 72.61 | 72.42 | 72.49 | 31,551,128 | -0.03(-0.05%) |
Nov 24, 2020 | 72.53 | 72.70 | 72.44 | 72.52 | 31,038,070 | +0.22(+0.30%) |
Nov 23, 2020 | 72.38 | 72.44 | 72.23 | 72.30 | 28,313,638 | +0.11(+0.15%) |
Nov 20, 2020 | 72.19 | 72.28 | 72.14 | 72.19 | 57,756,716 | -0.13(-0.19%) |
Nov 19, 2020 | 72.02 | 72.38 | 71.97 | 72.33 | 25,760,262 | +0.24(+0.34%) |
Nov 18, 2020 | 72.30 | 72.38 | 72.06 | 72.09 | 26,296,958 | -0.13(-0.19%) |
Nov 17, 2020 | 72.08 | 72.35 | 72.02 | 72.22 | 28,261,854 | +0.03(+0.03%) |
Nov 16, 2020 | 72.17 | 72.23 | 72.00 | 72.19 | 33,740,292 | +0.40(+0.56%) |
Nov 13, 2020 | 71.63 | 71.86 | 71.62 | 71.79 | 24,206,784 | +0.24(+0.34%) |
Nov 12, 2020 | 71.97 | 71.97 | 71.55 | 71.55 | 51,660,584 | -0.49(-0.68%) |
Nov 11, 2020 | 72.19 | 72.20 | 71.95 | 72.03 | 17,157,038 | -0.03(-0.03%) |
Nov 10, 2020 | 72.08 | 72.31 | 70.06 | 72.06 | 46,766,516 | -0.10(-0.14%) |
Nov 09, 2020 | 73.00 | 73.02 | 72.13 | 72.16 | 70,630,144 | +0.55(+0.76%) |
Nov 06, 2020 | 71.89 | 71.91 | 71.51 | 71.61 | 30,887,636 | -0.25(-0.35%) |
Nov 05, 2020 | 71.96 | 72.16 | 71.77 | 71.87 | 65,550,608 | +0.25(+0.35%) |
Nov 04, 2020 | 71.16 | 71.77 | 71.14 | 71.61 | 68,638,184 | +0.66(+0.94%) |
Nov 03, 2020 | 70.49 | 70.95 | 70.49 | 70.95 | 47,328,184 | +0.61(+0.86%) |
Nov 02, 2020 | 70.40 | 70.46 | 70.15 | 70.35 | 30,543,860 | +0.17(+0.24%) |
Oct 30, 2020 | 69.97 | 70.21 | 69.80 | 70.18 | 43,988,128 | +0.15(+0.22%) |
Oct 29, 2020 | 69.78 | 70.06 | 69.67 | 70.03 | 44,358,328 | +0.20(+0.29%) |
Oct 28, 2020 | 69.95 | 70.04 | 69.70 | 69.83 | 54,734,980 | -0.59(-0.83%) |
Oct 27, 2020 | 70.43 | 70.56 | 70.38 | 70.41 | 36,907,068 | +0.03(+0.05%) |
Oct 26, 2020 | 70.75 | 70.80 | 70.35 | 70.38 | 59,883,624 | -0.63(-0.88%) |
Oct 23, 2020 | 71.03 | 71.05 | 70.84 | 71.01 | 24,782,846 | +0.08(+0.12%) |
Oct 22, 2020 | 70.79 | 70.98 | 70.66 | 70.92 | 34,635,320 | +0.13(+0.18%) |
Oct 21, 2020 | 70.80 | 70.95 | 70.72 | 70.80 | 32,153,742 | -0.01(-0.01%) |
Oct 20, 2020 | 70.68 | 70.92 | 70.67 | 70.81 | 33,049,142 | +0.25(+0.36%) |
Oct 19, 2020 | 70.95 | 71.00 | 70.53 | 70.56 | 25,097,532 | -0.25(-0.35%) |
Oct 16, 2020 | 71.00 | 71.07 | 70.71 | 70.81 | 32,817,458 | -0.08(-0.12%) |
Oct 15, 2020 | 70.66 | 70.93 | 70.55 | 70.89 | 38,524,984 | -0.05(-0.07%) |
Oct 14, 2020 | 71.08 | 71.13 | 70.88 | 70.94 | 37,794,084 | -0.18(-0.25%) |
Oct 13, 2020 | 71.25 | 71.33 | 71.06 | 71.12 | 30,099,736 | -0.32(-0.45%) |
Oct 12, 2020 | 71.30 | 71.51 | 71.22 | 71.43 | 12,554,019 | +0.36(+0.51%) |
Oct 09, 2020 | 71.02 | 71.14 | 70.92 | 71.07 | 25,443,812 | +0.16(+0.22%) |
Oct 08, 2020 | 70.98 | 70.99 | 70.81 | 70.91 | 22,397,248 | +0.16(+0.22%) |
Oct 07, 2020 | 70.71 | 70.81 | 70.67 | 70.76 | 25,061,914 | +0.25(+0.36%) |
Oct 06, 2020 | 70.68 | 70.91 | 70.46 | 70.50 | 45,234,968 | -0.16(-0.23%) |
Oct 05, 2020 | 70.27 | 70.68 | 70.21 | 70.66 | 32,742,182 | +0.53(+0.75%) |
Oct 02, 2020 | 69.68 | 70.17 | 69.68 | 70.14 | 31,415,924 | +0.00(+0.00%) |