Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.45 | 72.45 | 72.45 | 25,399,176 | +0.06(+0.08%) | |
Dec 30, 2020 | 72.27 | 72.44 | 72.27 | 72.40 | 25,399,176 | +0.15(+0.21%) |
Dec 29, 2020 | 72.46 | 72.46 | 72.24 | 72.25 | 27,583,316 | -0.09(-0.13%) |
Dec 28, 2020 | 72.36 | 72.40 | 72.24 | 72.34 | 27,198,530 | +0.09(+0.13%) |
Dec 24, 2020 | 72.16 | 72.25 | 72.16 | 72.25 | 8,828,479 | +0.15(+0.21%) |
Dec 23, 2020 | 71.89 | 72.12 | 71.87 | 72.10 | 19,174,604 | +0.32(+0.45%) |
Dec 22, 2020 | 71.73 | 71.82 | 71.67 | 71.77 | 26,477,622 | +0.09(+0.13%) |
Dec 21, 2020 | 71.69 | 71.83 | 71.56 | 71.68 | 36,449,156 | -0.26(-0.36%) |
Dec 18, 2020 | 71.92 | 71.97 | 71.83 | 71.94 | 32,220,236 | +0.06(+0.08%) |
Dec 17, 2020 | 71.87 | 71.94 | 71.80 | 71.88 | 28,760,186 | +0.11(+0.15%) |
Dec 16, 2020 | 71.86 | 71.88 | 71.58 | 71.77 | 51,283,240 | -0.11(-0.15%) |
Dec 15, 2020 | 71.78 | 71.91 | 71.64 | 71.88 | 30,855,668 | +0.22(+0.31%) |
Dec 14, 2020 | 71.77 | 71.81 | 71.58 | 71.66 | 25,051,456 | +0.02(+0.02%) |
Dec 11, 2020 | 71.68 | 71.79 | 71.52 | 71.64 | 21,414,502 | -0.07(-0.10%) |
Dec 10, 2020 | 71.48 | 71.81 | 71.46 | 71.72 | 29,338,984 | +0.13(+0.18%) |
Dec 09, 2020 | 71.78 | 71.78 | 71.49 | 71.58 | 44,292,316 | -0.11(-0.15%) |
Dec 08, 2020 | 71.72 | 71.78 | 71.66 | 71.69 | 25,901,694 | -0.06(-0.08%) |
Dec 07, 2020 | 71.74 | 71.77 | 71.64 | 71.75 | 21,549,734 | -0.03(-0.05%) |
Dec 04, 2020 | 71.63 | 71.82 | 71.51 | 71.78 | 23,425,948 | +0.30(+0.42%) |
Dec 03, 2020 | 71.51 | 71.66 | 71.44 | 71.49 | 25,103,382 | +0.04(+0.06%) |
Dec 02, 2020 | 71.26 | 71.54 | 71.20 | 71.44 | 28,680,490 | +0.20(+0.28%) |
Dec 01, 2020 | 71.29 | 71.40 | 71.23 | 71.25 | 31,808,556 | +0.18(+0.26%) |
Nov 30, 2020 | 71.15 | 71.15 | 70.92 | 71.06 | 29,427,524 | -0.07(-0.10%) |
Nov 27, 2020 | 71.15 | 71.21 | 71.12 | 71.14 | 8,913,890 | +0.12(+0.16%) |
Nov 25, 2020 | 71.05 | 71.15 | 70.96 | 71.02 | 32,202,558 | -0.03(-0.05%) |
Nov 24, 2020 | 71.06 | 71.23 | 70.97 | 71.06 | 31,678,908 | +0.21(+0.30%) |
Nov 23, 2020 | 70.92 | 70.97 | 70.77 | 70.84 | 28,898,224 | +0.11(+0.15%) |
Nov 20, 2020 | 70.73 | 70.82 | 70.68 | 70.73 | 58,949,208 | -0.13(-0.19%) |
Nov 19, 2020 | 70.56 | 70.92 | 70.51 | 70.87 | 26,292,128 | +0.24(+0.34%) |
Nov 18, 2020 | 70.83 | 70.92 | 70.60 | 70.63 | 26,839,906 | -0.13(-0.19%) |
Nov 17, 2020 | 70.62 | 70.89 | 70.56 | 70.76 | 28,845,370 | +0.02(+0.03%) |
Nov 16, 2020 | 70.71 | 70.77 | 70.54 | 70.73 | 34,436,920 | +0.40(+0.56%) |
Nov 13, 2020 | 70.18 | 70.41 | 70.17 | 70.34 | 24,706,578 | +0.24(+0.34%) |
Nov 12, 2020 | 70.51 | 70.51 | 70.10 | 70.10 | 52,727,212 | -0.48(-0.68%) |
Nov 11, 2020 | 70.73 | 70.74 | 70.50 | 70.58 | 17,511,276 | -0.02(-0.03%) |
Nov 10, 2020 | 70.62 | 70.85 | 68.64 | 70.60 | 47,732,096 | -0.10(-0.14%) |
Nov 09, 2020 | 71.52 | 71.54 | 70.67 | 70.70 | 72,088,424 | +0.54(+0.76%) |
Nov 06, 2020 | 70.44 | 70.45 | 70.07 | 70.17 | 31,525,368 | -0.25(-0.35%) |
Nov 05, 2020 | 70.50 | 70.70 | 70.32 | 70.41 | 66,904,020 | +0.25(+0.35%) |
Nov 04, 2020 | 69.72 | 70.31 | 69.70 | 70.17 | 70,055,344 | +0.65(+0.94%) |
Nov 03, 2020 | 69.06 | 69.52 | 69.06 | 69.52 | 48,305,360 | +0.59(+0.86%) |
Nov 02, 2020 | 68.97 | 69.03 | 68.73 | 68.92 | 31,174,492 | +0.16(+0.24%) |
Oct 30, 2020 | 68.55 | 68.79 | 68.39 | 68.76 | 44,896,324 | +0.15(+0.21%) |
Oct 29, 2020 | 68.37 | 68.64 | 68.26 | 68.61 | 45,274,168 | +0.20(+0.29%) |
Oct 28, 2020 | 68.54 | 68.63 | 68.29 | 68.41 | 55,865,060 | -0.57(-0.83%) |
Oct 27, 2020 | 69.00 | 69.14 | 68.96 | 68.99 | 37,669,064 | +0.03(+0.05%) |
Oct 26, 2020 | 69.32 | 69.37 | 68.93 | 68.96 | 61,120,004 | -0.61(-0.88%) |
Oct 23, 2020 | 69.60 | 69.61 | 69.40 | 69.57 | 25,294,522 | +0.08(+0.12%) |
Oct 22, 2020 | 69.36 | 69.54 | 69.23 | 69.49 | 35,350,416 | +0.12(+0.18%) |
Oct 21, 2020 | 69.37 | 69.51 | 69.29 | 69.37 | 32,817,602 | -0.01(-0.01%) |
Oct 20, 2020 | 69.25 | 69.49 | 69.24 | 69.37 | 33,731,488 | +0.25(+0.36%) |
Oct 19, 2020 | 69.51 | 69.56 | 69.10 | 69.13 | 25,615,706 | -0.25(-0.35%) |
Oct 16, 2020 | 69.56 | 69.63 | 69.28 | 69.37 | 33,495,020 | -0.08(-0.12%) |
Oct 15, 2020 | 69.23 | 69.50 | 69.12 | 69.46 | 39,320,388 | -0.05(-0.07%) |
Oct 14, 2020 | 69.64 | 69.69 | 69.44 | 69.50 | 38,574,396 | -0.17(-0.25%) |
Oct 13, 2020 | 69.81 | 69.89 | 69.62 | 69.68 | 30,721,188 | -0.31(-0.45%) |
Oct 12, 2020 | 69.86 | 70.06 | 69.78 | 69.99 | 12,813,215 | +0.35(+0.51%) |
Oct 09, 2020 | 69.59 | 69.70 | 69.48 | 69.64 | 25,969,134 | +0.16(+0.22%) |
Oct 08, 2020 | 69.55 | 69.55 | 69.38 | 69.48 | 22,859,670 | +0.16(+0.22%) |
Oct 07, 2020 | 69.28 | 69.37 | 69.24 | 69.32 | 25,579,354 | +0.25(+0.36%) |
Oct 06, 2020 | 69.25 | 69.47 | 69.04 | 69.08 | 46,168,908 | -0.16(-0.23%) |
Oct 05, 2020 | 68.85 | 69.25 | 68.79 | 69.23 | 33,418,190 | +0.52(+0.75%) |
Oct 02, 2020 | 68.27 | 68.75 | 68.27 | 68.72 | 32,064,550 | +0.00(+0.00%) |