Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.54 | 52.54 | 52.54 | 2,734,598 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.51 | 52.52 | 52.49 | 52.52 | 2,734,598 | +0.01(+0.02%) |
Dec 29, 2020 | 52.48 | 52.52 | 52.47 | 52.52 | 2,707,776 | +0.02(+0.03%) |
Dec 28, 2020 | 52.44 | 52.50 | 52.43 | 52.50 | 3,184,613 | +0.04(+0.07%) |
Dec 24, 2020 | 52.42 | 52.46 | 52.41 | 52.46 | 2,107,768 | +0.08(+0.15%) |
Dec 23, 2020 | 52.40 | 52.40 | 52.33 | 52.38 | 2,701,171 | -0.13(-0.25%) |
Dec 22, 2020 | 52.47 | 52.51 | 52.47 | 52.51 | 3,045,683 | +0.05(+0.09%) |
Dec 21, 2020 | 52.48 | 52.48 | 52.44 | 52.46 | 2,987,127 | +0.04(+0.08%) |
Dec 18, 2020 | 52.43 | 52.45 | 52.40 | 52.42 | 2,561,784 | -0.04(-0.07%) |
Dec 17, 2020 | 52.49 | 52.51 | 52.42 | 52.46 | 2,744,589 | +0.04(+0.07%) |
Dec 16, 2020 | 52.36 | 52.42 | 52.35 | 52.42 | 3,130,861 | -0.10(-0.19%) |
Dec 15, 2020 | 52.53 | 52.54 | 52.48 | 52.52 | 3,087,085 | +0.01(+0.02%) |
Dec 14, 2020 | 52.47 | 52.52 | 52.46 | 52.51 | 3,614,616 | -0.09(-0.17%) |
Dec 11, 2020 | 52.59 | 52.62 | 52.58 | 52.60 | 2,236,088 | +0.08(+0.15%) |
Dec 10, 2020 | 52.45 | 52.52 | 52.43 | 52.52 | 2,172,517 | +0.11(+0.20%) |
Dec 09, 2020 | 52.42 | 52.43 | 52.37 | 52.41 | 3,258,083 | -0.02(-0.04%) |
Dec 08, 2020 | 52.37 | 52.45 | 52.36 | 52.43 | 2,285,866 | +0.07(+0.13%) |
Dec 07, 2020 | 52.32 | 52.38 | 52.31 | 52.37 | 2,846,250 | +0.09(+0.17%) |
Dec 04, 2020 | 52.27 | 52.28 | 52.23 | 52.28 | 4,763,805 | -0.04(-0.07%) |
Dec 03, 2020 | 52.26 | 52.31 | 52.25 | 52.31 | 2,720,377 | +0.13(+0.24%) |
Dec 02, 2020 | 52.18 | 52.19 | 52.14 | 52.19 | 2,987,470 | +0.01(+0.02%) |
Dec 01, 2020 | 52.24 | 52.27 | 52.14 | 52.18 | 3,730,902 | -0.17(-0.33%) |
Nov 30, 2020 | 52.38 | 52.38 | 52.31 | 52.35 | 5,414,750 | -0.02(-0.04%) |
Nov 27, 2020 | 52.34 | 52.38 | 52.34 | 52.38 | 1,659,353 | +0.08(+0.16%) |
Nov 25, 2020 | 52.30 | 52.33 | 52.28 | 52.29 | 1,763,978 | +0.01(+0.02%) |
Nov 24, 2020 | 52.30 | 52.30 | 52.25 | 52.28 | 3,829,412 | -0.04(-0.07%) |
Nov 23, 2020 | 52.32 | 52.33 | 52.27 | 52.32 | 3,192,669 | -0.04(-0.07%) |
Nov 20, 2020 | 52.30 | 52.35 | 52.29 | 52.35 | 2,429,732 | +0.08(+0.15%) |
Nov 19, 2020 | 52.26 | 52.28 | 52.24 | 52.27 | 2,746,393 | +0.04(+0.09%) |
Nov 18, 2020 | 52.23 | 52.26 | 52.19 | 52.23 | 2,226,877 | -0.01(-0.02%) |
Nov 17, 2020 | 52.17 | 52.25 | 52.16 | 52.24 | 3,435,063 | +0.10(+0.19%) |
Nov 16, 2020 | 52.10 | 52.14 | 52.09 | 52.14 | 3,580,314 | -0.01(-0.02%) |
Nov 13, 2020 | 52.15 | 52.17 | 52.12 | 52.15 | 2,346,680 | +0.04(+0.09%) |
Nov 12, 2020 | 52.06 | 52.13 | 52.04 | 52.10 | 3,033,399 | +0.11(+0.21%) |
Nov 11, 2020 | 51.99 | 52.00 | 51.97 | 52.00 | 2,456,834 | +0.12(+0.22%) |
Nov 10, 2020 | 51.92 | 51.92 | 51.87 | 51.88 | 2,833,330 | -0.04(-0.09%) |
Nov 09, 2020 | 52.06 | 52.07 | 51.92 | 51.92 | 14,266,437 | -0.34(-0.65%) |
Nov 06, 2020 | 52.26 | 52.28 | 52.22 | 52.26 | 3,048,986 | -0.04(-0.07%) |
Nov 05, 2020 | 52.29 | 52.33 | 52.27 | 52.30 | 2,874,187 | +0.01(+0.02%) |
Nov 04, 2020 | 52.29 | 52.33 | 52.26 | 52.29 | 13,671,993 | +0.13(+0.24%) |
Nov 03, 2020 | 52.17 | 52.18 | 52.15 | 52.17 | 3,178,406 | -0.04(-0.07%) |
Nov 02, 2020 | 52.20 | 52.23 | 52.17 | 52.20 | 4,739,543 | +0.05(+0.10%) |
Oct 30, 2020 | 52.19 | 52.20 | 52.09 | 52.15 | 3,384,030 | -0.07(-0.14%) |
Oct 29, 2020 | 52.25 | 52.27 | 52.16 | 52.22 | 8,152,701 | +0.00(+0.00%) |
Oct 28, 2020 | 52.28 | 52.28 | 52.21 | 52.22 | 2,848,287 | -0.01(-0.02%) |
Oct 27, 2020 | 52.16 | 52.25 | 52.15 | 52.23 | 2,847,399 | +0.10(+0.19%) |
Oct 26, 2020 | 52.11 | 52.14 | 52.10 | 52.13 | 2,584,577 | +0.04(+0.09%) |
Oct 23, 2020 | 52.03 | 52.10 | 52.00 | 52.09 | 2,510,335 | +0.05(+0.10%) |
Oct 22, 2020 | 52.10 | 52.10 | 52.02 | 52.03 | 3,547,799 | -0.07(-0.14%) |
Oct 21, 2020 | 52.16 | 52.16 | 52.11 | 52.11 | 3,271,172 | -0.10(-0.19%) |
Oct 20, 2020 | 52.26 | 52.26 | 52.19 | 52.20 | 4,727,540 | -0.05(-0.10%) |
Oct 19, 2020 | 52.25 | 52.28 | 52.21 | 52.26 | 2,130,536 | -0.01(-0.03%) |
Oct 16, 2020 | 52.28 | 52.28 | 52.26 | 52.27 | 2,286,262 | +0.04(+0.08%) |
Oct 15, 2020 | 52.27 | 52.28 | 52.23 | 52.23 | 2,810,896 | +0.04(+0.09%) |
Oct 14, 2020 | 52.18 | 52.20 | 52.17 | 52.19 | 2,585,281 | +0.05(+0.10%) |
Oct 13, 2020 | 52.11 | 52.14 | 52.10 | 52.13 | 4,349,841 | +0.06(+0.12%) |
Oct 12, 2020 | 52.10 | 52.11 | 52.06 | 52.07 | 1,972,656 | +0.01(+0.02%) |
Oct 09, 2020 | 52.04 | 52.08 | 52.02 | 52.06 | 1,553,633 | +0.05(+0.10%) |
Oct 08, 2020 | 51.96 | 52.01 | 51.94 | 52.01 | 1,661,209 | +0.09(+0.17%) |
Oct 07, 2020 | 51.94 | 51.94 | 51.91 | 51.92 | 2,261,829 | -0.03(-0.06%) |
Oct 06, 2020 | 51.92 | 51.95 | 51.91 | 51.95 | 2,650,697 | +0.03(+0.06%) |
Oct 05, 2020 | 51.97 | 51.98 | 51.90 | 51.92 | 2,275,138 | -0.11(-0.21%) |
Oct 02, 2020 | 52.03 | 52.06 | 51.99 | 52.03 | 2,058,162 | +0.03(+0.06%) |