Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2020 | 70.12 | 70.19 | 70.02 | 70.14 | 37,169,476 | +0.24(+0.34%) |
Sep 30, 2020 | 69.61 | 70.00 | 69.60 | 69.90 | 34,566,996 | +0.28(+0.41%) |
Sep 29, 2020 | 69.61 | 69.65 | 69.39 | 69.61 | 24,299,186 | +0.06(+0.08%) |
Sep 28, 2020 | 69.46 | 69.66 | 69.30 | 69.55 | 24,339,430 | +0.45(+0.65%) |
Sep 25, 2020 | 69.15 | 69.28 | 68.95 | 69.10 | 43,251,196 | -0.12(-0.18%) |
Sep 24, 2020 | 69.04 | 69.43 | 68.78 | 69.23 | 46,520,448 | +0.04(+0.06%) |
Sep 23, 2020 | 69.96 | 69.96 | 69.11 | 69.19 | 47,494,032 | -0.71(-1.01%) |
Sep 22, 2020 | 69.74 | 69.94 | 69.58 | 69.90 | 49,690,640 | +0.24(+0.35%) |
Sep 21, 2020 | 69.92 | 70.00 | 69.46 | 69.65 | 51,576,456 | -0.57(-0.81%) |
Sep 18, 2020 | 70.54 | 70.55 | 70.19 | 70.22 | 35,880,456 | -0.17(-0.25%) |
Sep 17, 2020 | 70.24 | 70.53 | 70.17 | 70.40 | 30,911,858 | -0.08(-0.11%) |
Sep 16, 2020 | 70.52 | 70.80 | 70.40 | 70.47 | 32,374,316 | +0.00(+0.00%) |
Sep 15, 2020 | 70.44 | 70.58 | 70.35 | 70.47 | 26,620,046 | +0.19(+0.27%) |
Sep 14, 2020 | 70.50 | 70.56 | 70.20 | 70.28 | 34,759,672 | -0.08(-0.11%) |
Sep 11, 2020 | 70.26 | 70.39 | 70.06 | 70.35 | 24,975,650 | +0.14(+0.20%) |
Sep 10, 2020 | 70.65 | 70.67 | 70.19 | 70.21 | 39,450,980 | -0.33(-0.47%) |
Sep 09, 2020 | 70.30 | 70.60 | 70.19 | 70.55 | 39,583,668 | +0.55(+0.79%) |
Sep 08, 2020 | 70.10 | 70.32 | 69.90 | 70.00 | 41,970,124 | -0.39(-0.56%) |
Sep 04, 2020 | 70.65 | 70.76 | 69.96 | 70.39 | 43,317,332 | -0.19(-0.27%) |
Sep 03, 2020 | 70.90 | 70.91 | 70.29 | 70.58 | 41,010,748 | -0.44(-0.62%) |
Sep 02, 2020 | 70.98 | 71.14 | 70.77 | 71.02 | 19,059,906 | +0.08(+0.12%) |