Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.56 | 73.56 | 73.56 | 25,016,306 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.38 | 73.55 | 73.38 | 73.50 | 25,016,306 | +0.15(+0.21%) |
Dec 29, 2020 | 73.57 | 73.57 | 73.34 | 73.35 | 27,167,522 | -0.09(-0.13%) |
Dec 28, 2020 | 73.46 | 73.50 | 73.34 | 73.45 | 26,788,536 | +0.09(+0.13%) |
Dec 24, 2020 | 73.27 | 73.35 | 73.26 | 73.35 | 8,695,398 | +0.15(+0.21%) |
Dec 23, 2020 | 72.99 | 73.23 | 72.97 | 73.20 | 18,885,566 | +0.33(+0.45%) |
Dec 22, 2020 | 72.83 | 72.92 | 72.76 | 72.87 | 26,078,496 | +0.09(+0.13%) |
Dec 21, 2020 | 72.79 | 72.93 | 72.65 | 72.78 | 35,899,716 | -0.26(-0.36%) |
Dec 18, 2020 | 73.02 | 73.07 | 72.93 | 73.04 | 31,734,546 | +0.06(+0.08%) |
Dec 17, 2020 | 72.97 | 73.04 | 72.90 | 72.98 | 28,326,652 | +0.11(+0.15%) |
Dec 16, 2020 | 72.96 | 72.98 | 72.67 | 72.87 | 50,510,276 | -0.11(-0.15%) |
Dec 15, 2020 | 72.88 | 73.01 | 72.74 | 72.98 | 30,390,598 | +0.23(+0.31%) |
Dec 14, 2020 | 72.86 | 72.91 | 72.67 | 72.76 | 24,673,868 | +0.02(+0.02%) |
Dec 11, 2020 | 72.77 | 72.89 | 72.62 | 72.74 | 21,091,732 | -0.08(-0.10%) |
Dec 10, 2020 | 72.57 | 72.91 | 72.55 | 72.81 | 28,896,772 | +0.13(+0.18%) |
Dec 09, 2020 | 72.88 | 72.88 | 72.58 | 72.68 | 43,624,720 | -0.11(-0.15%) |
Dec 08, 2020 | 72.81 | 72.88 | 72.76 | 72.79 | 25,511,292 | -0.06(-0.08%) |
Dec 07, 2020 | 72.84 | 72.87 | 72.73 | 72.85 | 21,224,926 | -0.03(-0.05%) |
Dec 04, 2020 | 72.73 | 72.92 | 72.60 | 72.88 | 23,072,860 | +0.30(+0.42%) |
Dec 03, 2020 | 72.60 | 72.76 | 72.54 | 72.58 | 24,725,012 | +0.04(+0.06%) |
Dec 02, 2020 | 72.35 | 72.63 | 72.29 | 72.54 | 28,248,204 | +0.20(+0.28%) |
Dec 01, 2020 | 72.38 | 72.50 | 72.32 | 72.34 | 31,329,122 | +0.19(+0.26%) |
Nov 30, 2020 | 72.24 | 72.24 | 72.01 | 72.15 | 28,984,122 | -0.08(-0.10%) |
Nov 27, 2020 | 72.24 | 72.30 | 72.20 | 72.23 | 8,779,579 | +0.12(+0.16%) |
Nov 25, 2020 | 72.13 | 72.23 | 72.04 | 72.11 | 31,717,344 | -0.03(-0.05%) |
Nov 24, 2020 | 72.15 | 72.32 | 72.06 | 72.14 | 31,201,582 | +0.22(+0.30%) |
Nov 23, 2020 | 72.00 | 72.06 | 71.85 | 71.92 | 28,462,798 | +0.11(+0.15%) |
Nov 20, 2020 | 71.82 | 71.90 | 71.76 | 71.82 | 58,060,988 | -0.13(-0.19%) |
Nov 19, 2020 | 71.64 | 72.00 | 71.59 | 71.95 | 25,895,970 | +0.24(+0.34%) |
Nov 18, 2020 | 71.92 | 72.00 | 71.68 | 71.71 | 26,435,492 | -0.13(-0.19%) |
Nov 17, 2020 | 71.70 | 71.97 | 71.64 | 71.84 | 28,410,740 | +0.03(+0.03%) |
Nov 16, 2020 | 71.79 | 71.85 | 71.62 | 71.82 | 33,918,040 | +0.40(+0.56%) |
Nov 13, 2020 | 71.26 | 71.49 | 71.25 | 71.41 | 24,334,308 | +0.24(+0.34%) |
Nov 12, 2020 | 71.59 | 71.59 | 71.17 | 71.17 | 51,932,740 | -0.48(-0.68%) |
Nov 11, 2020 | 71.82 | 71.82 | 71.57 | 71.66 | 17,247,424 | -0.03(-0.04%) |
Nov 10, 2020 | 71.70 | 71.93 | 69.69 | 71.68 | 47,012,888 | -0.10(-0.14%) |
Nov 09, 2020 | 72.62 | 72.64 | 71.75 | 71.78 | 71,002,232 | +0.54(+0.76%) |
Nov 06, 2020 | 71.52 | 71.53 | 71.14 | 71.24 | 31,050,356 | -0.25(-0.35%) |
Nov 05, 2020 | 71.58 | 71.78 | 71.40 | 71.49 | 65,895,936 | +0.25(+0.35%) |
Nov 04, 2020 | 70.79 | 71.39 | 70.76 | 71.24 | 68,999,784 | +0.66(+0.94%) |
Nov 03, 2020 | 70.12 | 70.58 | 70.12 | 70.58 | 47,577,516 | +0.60(+0.86%) |
Nov 02, 2020 | 70.03 | 70.09 | 69.78 | 69.98 | 30,704,768 | +0.17(+0.24%) |
Oct 30, 2020 | 69.60 | 69.84 | 69.44 | 69.81 | 44,219,864 | +0.15(+0.22%) |
Oct 29, 2020 | 69.41 | 69.69 | 69.30 | 69.66 | 44,592,016 | +0.20(+0.29%) |
Oct 28, 2020 | 69.59 | 69.68 | 69.34 | 69.46 | 55,023,332 | -0.58(-0.83%) |
Oct 27, 2020 | 70.06 | 70.19 | 70.01 | 70.04 | 37,101,500 | +0.03(+0.05%) |
Oct 26, 2020 | 70.38 | 70.43 | 69.99 | 70.01 | 60,199,100 | -0.62(-0.88%) |
Oct 23, 2020 | 70.66 | 70.68 | 70.46 | 70.63 | 24,913,406 | +0.08(+0.12%) |
Oct 22, 2020 | 70.42 | 70.61 | 70.29 | 70.55 | 34,817,784 | +0.12(+0.18%) |
Oct 21, 2020 | 70.43 | 70.58 | 70.35 | 70.43 | 32,323,134 | -0.01(-0.01%) |
Oct 20, 2020 | 70.31 | 70.55 | 70.30 | 70.44 | 33,223,248 | +0.25(+0.36%) |
Oct 19, 2020 | 70.58 | 70.63 | 70.16 | 70.19 | 25,229,750 | -0.25(-0.35%) |
Oct 16, 2020 | 70.63 | 70.69 | 70.34 | 70.44 | 32,990,344 | -0.08(-0.12%) |
Oct 15, 2020 | 70.29 | 70.56 | 70.18 | 70.52 | 38,727,940 | -0.05(-0.07%) |
Oct 14, 2020 | 70.71 | 70.76 | 70.51 | 70.57 | 37,993,188 | -0.17(-0.25%) |
Oct 13, 2020 | 70.88 | 70.96 | 70.68 | 70.74 | 30,258,306 | -0.32(-0.45%) |
Oct 12, 2020 | 70.93 | 71.13 | 70.85 | 71.06 | 12,620,156 | +0.36(+0.51%) |
Oct 09, 2020 | 70.65 | 70.77 | 70.55 | 70.70 | 25,577,852 | +0.16(+0.22%) |
Oct 08, 2020 | 70.61 | 70.62 | 70.44 | 70.54 | 22,515,240 | +0.16(+0.22%) |
Oct 07, 2020 | 70.34 | 70.44 | 70.30 | 70.39 | 25,193,944 | +0.25(+0.36%) |
Oct 06, 2020 | 70.31 | 70.53 | 70.09 | 70.14 | 45,473,272 | -0.16(-0.22%) |
Oct 05, 2020 | 69.90 | 70.31 | 69.84 | 70.29 | 32,914,672 | +0.52(+0.75%) |
Oct 02, 2020 | 69.31 | 69.80 | 69.31 | 69.77 | 31,581,428 | +0.00(+0.00%) |