Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.96 | 72.96 | 72.96 | 622,164 | +0.06(+0.08%) | |
Dec 30, 2020 | 72.07 | 72.95 | 72.07 | 72.90 | 622,164 | +0.71(+0.98%) |
Dec 29, 2020 | 72.49 | 72.50 | 72.07 | 72.19 | 386,397 | -0.21(-0.29%) |
Dec 28, 2020 | 72.25 | 72.65 | 72.06 | 72.40 | 381,647 | +0.24(+0.33%) |
Dec 24, 2020 | 72.05 | 72.22 | 72.02 | 72.16 | 173,500 | +0.04(+0.06%) |
Dec 23, 2020 | 72.17 | 72.47 | 71.70 | 72.12 | 590,988 | +0.29(+0.40%) |
Dec 22, 2020 | 71.58 | 72.50 | 71.49 | 71.83 | 631,112 | +0.34(+0.48%) |
Dec 21, 2020 | 70.67 | 71.51 | 70.41 | 71.49 | 394,644 | +0.32(+0.45%) |
Dec 18, 2020 | 70.66 | 71.35 | 70.61 | 71.17 | 882,700 | +0.44(+0.62%) |
Dec 17, 2020 | 70.33 | 70.75 | 70.26 | 70.73 | 406,836 | +0.43(+0.61%) |
Dec 16, 2020 | 70.15 | 70.41 | 70.10 | 70.30 | 808,094 | +0.23(+0.33%) |
Dec 15, 2020 | 70.04 | 70.19 | 70.02 | 70.07 | 590,918 | -0.01(-0.01%) |
Dec 14, 2020 | 70.29 | 70.29 | 70.00 | 70.08 | 677,344 | -0.16(-0.23%) |
Dec 11, 2020 | 70.17 | 70.33 | 70.04 | 70.24 | 427,800 | -0.09(-0.13%) |
Dec 10, 2020 | 70.20 | 70.40 | 70.14 | 70.33 | 467,589 | +0.12(+0.17%) |
Dec 09, 2020 | 70.28 | 70.35 | 70.06 | 70.21 | 459,710 | -0.03(-0.04%) |
Dec 08, 2020 | 70.06 | 70.33 | 70.06 | 70.24 | 502,701 | +0.19(+0.27%) |
Dec 07, 2020 | 70.32 | 70.35 | 70.00 | 70.05 | 733,242 | -0.28(-0.40%) |
Dec 04, 2020 | 70.05 | 70.65 | 70.05 | 70.33 | 1,168,600 | +0.29(+0.41%) |
Dec 03, 2020 | 69.94 | 70.06 | 69.76 | 70.04 | 831,681 | +0.05(+0.07%) |
Dec 02, 2020 | 69.81 | 70.24 | 69.81 | 69.99 | 510,730 | +0.07(+0.10%) |
Dec 01, 2020 | 69.65 | 70.02 | 69.52 | 69.92 | 1,471,378 | +0.24(+0.34%) |
Nov 30, 2020 | 69.61 | 69.77 | 69.50 | 69.68 | 548,082 | -0.03(-0.04%) |
Nov 27, 2020 | 69.75 | 69.78 | 69.61 | 69.71 | 401,000 | -0.04(-0.06%) |
Nov 25, 2020 | 69.75 | 69.81 | 69.46 | 69.75 | 712,600 | +0.00(+0.00%) |
Nov 24, 2020 | 69.69 | 69.83 | 69.54 | 69.75 | 1,976,657 | +0.17(+0.24%) |
Nov 23, 2020 | 69.43 | 69.62 | 69.34 | 69.58 | 1,169,601 | +0.11(+0.16%) |
Nov 20, 2020 | 69.06 | 69.60 | 69.03 | 69.47 | 1,849,600 | +0.22(+0.32%) |
Nov 19, 2020 | 69.06 | 69.27 | 69.00 | 69.25 | 1,232,191 | +0.28(+0.41%) |
Nov 18, 2020 | 68.76 | 69.17 | 68.68 | 68.97 | 1,082,138 | +0.22(+0.32%) |
Nov 17, 2020 | 68.68 | 68.88 | 68.58 | 68.75 | 631,797 | -0.05(-0.07%) |
Nov 16, 2020 | 68.80 | 68.81 | 68.48 | 68.80 | 453,929 | +0.09(+0.13%) |
Nov 13, 2020 | 68.50 | 68.91 | 68.43 | 68.71 | 545,400 | +0.26(+0.38%) |
Nov 12, 2020 | 68.71 | 68.90 | 68.40 | 68.45 | 487,947 | -0.33(-0.48%) |
Nov 11, 2020 | 68.85 | 68.90 | 68.42 | 68.78 | 609,762 | -0.11(-0.16%) |
Nov 10, 2020 | 68.99 | 69.09 | 68.57 | 68.89 | 966,963 | +0.04(+0.06%) |
Nov 09, 2020 | 68.98 | 69.00 | 68.43 | 68.85 | 1,339,983 | +0.41(+0.60%) |
Nov 06, 2020 | 68.54 | 68.83 | 68.10 | 68.44 | 465,300 | -0.02(-0.03%) |
Nov 05, 2020 | 67.96 | 68.68 | 67.96 | 68.46 | 562,376 | +0.53(+0.78%) |
Nov 04, 2020 | 67.70 | 68.25 | 67.70 | 67.93 | 888,903 | +0.27(+0.40%) |
Nov 03, 2020 | 67.80 | 68.03 | 67.46 | 67.66 | 477,862 | -0.12(-0.18%) |
Nov 02, 2020 | 67.36 | 67.87 | 67.25 | 67.78 | 400,256 | +0.04(+0.06%) |
Oct 30, 2020 | 67.60 | 67.84 | 67.47 | 67.74 | 380,500 | -0.07(-0.10%) |
Oct 29, 2020 | 67.51 | 67.90 | 67.42 | 67.81 | 395,436 | +0.30(+0.44%) |
Oct 28, 2020 | 67.55 | 67.58 | 67.19 | 67.51 | 269,006 | +0.01(+0.01%) |
Oct 27, 2020 | 67.32 | 67.57 | 66.95 | 67.50 | 269,965 | +0.19(+0.28%) |
Oct 26, 2020 | 67.30 | 67.39 | 67.05 | 67.31 | 168,454 | +0.02(+0.03%) |
Oct 23, 2020 | 67.42 | 67.45 | 67.15 | 67.29 | 109,100 | -0.12(-0.18%) |
Oct 22, 2020 | 67.32 | 67.50 | 67.25 | 67.41 | 171,895 | +0.15(+0.22%) |
Oct 21, 2020 | 67.40 | 67.47 | 67.22 | 67.26 | 333,820 | -0.16(-0.24%) |
Oct 20, 2020 | 67.34 | 67.52 | 67.09 | 67.42 | 373,044 | +0.23(+0.34%) |
Oct 19, 2020 | 67.50 | 67.63 | 67.12 | 67.19 | 698,548 | -0.30(-0.44%) |
Oct 16, 2020 | 67.62 | 67.90 | 66.46 | 67.49 | 1,157,300 | -0.34(-0.50%) |
Oct 15, 2020 | 67.80 | 67.89 | 67.62 | 67.83 | 306,327 | -0.07(-0.10%) |
Oct 14, 2020 | 67.78 | 67.98 | 67.53 | 67.90 | 111,439 | +0.04(+0.06%) |
Oct 13, 2020 | 68.15 | 68.15 | 67.70 | 67.86 | 230,658 | -0.31(-0.45%) |
Oct 12, 2020 | 67.74 | 68.22 | 67.52 | 68.17 | 371,526 | +0.43(+0.63%) |
Oct 09, 2020 | 67.65 | 67.92 | 67.50 | 67.74 | 399,900 | +0.17(+0.25%) |
Oct 08, 2020 | 67.39 | 67.60 | 67.21 | 67.57 | 176,236 | +0.38(+0.57%) |
Oct 07, 2020 | 67.27 | 67.50 | 67.11 | 67.19 | 345,089 | -0.09(-0.13%) |
Oct 06, 2020 | 67.40 | 67.40 | 67.15 | 67.28 | 292,997 | -0.13(-0.19%) |
Oct 05, 2020 | 67.38 | 67.51 | 67.11 | 67.41 | 333,714 | +0.37(+0.55%) |
Oct 02, 2020 | 66.97 | 67.19 | 66.76 | 67.04 | 908,600 | -0.33(-0.49%) |