Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.04 | 75.04 | 75.04 | 1,326,976 | -0.65(-0.86%) | |
Dec 30, 2020 | 74.60 | 75.91 | 74.59 | 75.69 | 1,326,976 | +1.22(+1.64%) |
Dec 29, 2020 | 75.33 | 75.64 | 73.70 | 74.47 | 1,348,499 | -0.61(-0.81%) |
Dec 28, 2020 | 74.56 | 75.78 | 74.26 | 75.08 | 2,060,877 | +1.36(+1.85%) |
Dec 24, 2020 | 74.33 | 74.33 | 73.13 | 73.72 | 622,329 | -0.33(-0.44%) |
Dec 23, 2020 | 73.47 | 74.56 | 73.04 | 74.04 | 1,943,726 | +1.22(+1.68%) |
Dec 22, 2020 | 74.64 | 74.64 | 72.59 | 72.82 | 3,349,596 | -1.80(-2.41%) |
Dec 21, 2020 | 73.61 | 75.23 | 73.48 | 74.62 | 2,578,498 | +0.04(+0.06%) |
Dec 18, 2020 | 76.07 | 76.17 | 74.28 | 74.58 | 6,144,986 | -1.47(-1.93%) |
Dec 17, 2020 | 76.56 | 76.92 | 75.49 | 76.05 | 2,083,565 | +0.16(+0.21%) |
Dec 16, 2020 | 76.56 | 76.88 | 75.62 | 75.89 | 2,503,993 | -0.77(-1.01%) |
Dec 15, 2020 | 76.34 | 76.86 | 75.43 | 76.66 | 3,190,703 | +1.32(+1.75%) |
Dec 14, 2020 | 76.85 | 76.97 | 75.29 | 75.34 | 2,183,981 | -0.80(-1.05%) |
Dec 11, 2020 | 75.98 | 76.73 | 75.21 | 76.14 | 2,376,641 | -0.21(-0.28%) |
Dec 10, 2020 | 77.19 | 77.89 | 75.89 | 76.35 | 1,906,513 | -1.08(-1.40%) |
Dec 09, 2020 | 78.54 | 78.72 | 77.09 | 77.43 | 2,648,308 | -0.56(-0.72%) |
Dec 08, 2020 | 76.76 | 78.33 | 76.38 | 78.00 | 2,476,576 | +0.84(+1.09%) |
Dec 07, 2020 | 77.11 | 77.65 | 76.14 | 77.16 | 1,542,753 | -0.74(-0.95%) |
Dec 04, 2020 | 75.97 | 77.94 | 75.51 | 77.90 | 1,948,360 | +2.56(+3.40%) |
Dec 03, 2020 | 74.52 | 76.48 | 74.27 | 75.34 | 1,867,893 | +0.65(+0.87%) |
Dec 02, 2020 | 73.78 | 75.12 | 73.16 | 74.69 | 1,423,494 | +0.59(+0.79%) |
Dec 01, 2020 | 74.26 | 74.67 | 73.32 | 74.11 | 1,849,023 | +1.23(+1.69%) |
Nov 30, 2020 | 74.27 | 74.41 | 72.43 | 72.88 | 5,949,600 | -2.03(-2.71%) |
Nov 27, 2020 | 76.96 | 76.96 | 74.43 | 74.90 | 1,191,446 | -1.62(-2.11%) |
Nov 25, 2020 | 76.46 | 76.79 | 75.49 | 76.52 | 1,522,754 | -1.03(-1.33%) |
Nov 24, 2020 | 76.85 | 78.00 | 76.14 | 77.55 | 3,334,265 | +1.92(+2.54%) |
Nov 23, 2020 | 74.87 | 75.93 | 74.22 | 75.63 | 1,770,186 | +1.47(+1.98%) |
Nov 20, 2020 | 74.27 | 74.79 | 73.64 | 74.16 | 2,487,035 | -0.08(-0.11%) |
Nov 19, 2020 | 73.62 | 74.75 | 72.24 | 74.24 | 2,500,143 | -0.52(-0.70%) |
Nov 18, 2020 | 74.50 | 75.94 | 74.12 | 74.76 | 4,573,834 | +0.39(+0.53%) |
Nov 17, 2020 | 71.58 | 75.00 | 70.95 | 74.37 | 2,889,644 | +2.47(+3.44%) |
Nov 16, 2020 | 71.42 | 71.94 | 70.13 | 71.90 | 2,812,406 | +2.42(+3.48%) |
Nov 13, 2020 | 67.19 | 69.53 | 67.19 | 69.48 | 2,435,536 | +2.93(+4.40%) |
Nov 12, 2020 | 66.78 | 67.29 | 65.68 | 66.55 | 1,851,733 | -0.73(-1.08%) |
Nov 11, 2020 | 68.15 | 68.19 | 66.52 | 67.27 | 3,739,807 | -0.47(-0.70%) |
Nov 10, 2020 | 67.94 | 68.31 | 66.96 | 67.75 | 3,492,215 | -0.24(-0.36%) |
Nov 09, 2020 | 68.35 | 72.95 | 67.75 | 67.99 | 5,248,603 | +6.82(+11.14%) |
Nov 06, 2020 | 62.15 | 62.60 | 61.04 | 61.18 | 1,828,540 | -1.25(-2.00%) |
Nov 05, 2020 | 61.38 | 62.65 | 61.38 | 62.43 | 2,221,188 | +1.63(+2.67%) |
Nov 04, 2020 | 62.02 | 62.15 | 60.74 | 60.80 | 2,080,466 | -1.02(-1.65%) |
Nov 03, 2020 | 60.88 | 62.30 | 60.50 | 61.82 | 1,418,593 | +1.73(+2.88%) |
Nov 02, 2020 | 59.98 | 61.09 | 59.09 | 60.09 | 2,064,970 | +1.37(+2.34%) |
Oct 30, 2020 | 59.95 | 60.19 | 57.90 | 58.72 | 3,653,877 | -1.45(-2.41%) |
Oct 29, 2020 | 59.57 | 60.53 | 59.10 | 60.17 | 2,346,928 | +0.41(+0.69%) |
Oct 28, 2020 | 62.13 | 62.59 | 59.60 | 59.76 | 2,939,814 | -3.49(-5.51%) |
Oct 27, 2020 | 64.53 | 64.61 | 62.76 | 63.25 | 2,099,751 | -1.20(-1.86%) |
Oct 26, 2020 | 64.47 | 64.65 | 63.46 | 64.44 | 2,164,153 | -0.94(-1.44%) |
Oct 23, 2020 | 65.26 | 65.63 | 64.07 | 65.39 | 1,756,442 | +0.76(+1.18%) |
Oct 22, 2020 | 63.87 | 64.79 | 63.14 | 64.63 | 3,364,439 | +1.06(+1.66%) |
Oct 21, 2020 | 63.51 | 64.51 | 63.09 | 63.57 | 2,792,535 | +0.33(+0.53%) |
Oct 20, 2020 | 63.22 | 64.32 | 63.02 | 63.24 | 3,437,101 | -0.15(-0.23%) |
Oct 19, 2020 | 65.10 | 66.33 | 63.10 | 63.39 | 3,785,526 | -2.87(-4.33%) |
Oct 16, 2020 | 68.16 | 69.03 | 64.82 | 66.25 | 4,622,965 | -1.68(-2.47%) |
Oct 15, 2020 | 66.02 | 68.32 | 65.79 | 67.93 | 2,319,443 | +1.75(+2.64%) |
Oct 14, 2020 | 66.51 | 67.42 | 65.87 | 66.18 | 2,549,902 | -0.94(-1.41%) |
Oct 13, 2020 | 67.41 | 68.03 | 66.62 | 67.13 | 1,778,914 | -0.92(-1.35%) |
Oct 12, 2020 | 68.12 | 68.57 | 67.59 | 68.04 | 2,108,000 | +0.23(+0.34%) |
Oct 09, 2020 | 67.86 | 68.21 | 66.78 | 67.82 | 2,442,975 | -0.63(-0.92%) |
Oct 08, 2020 | 67.76 | 68.56 | 67.33 | 68.45 | 1,541,489 | +1.20(+1.78%) |
Oct 07, 2020 | 66.25 | 67.40 | 66.25 | 67.25 | 2,109,714 | +2.01(+3.08%) |
Oct 06, 2020 | 65.54 | 67.62 | 65.13 | 65.24 | 2,456,456 | -0.22(-0.33%) |
Oct 05, 2020 | 64.17 | 65.57 | 64.04 | 65.46 | 1,889,954 | +2.08(+3.28%) |
Oct 02, 2020 | 60.93 | 63.63 | 60.90 | 63.38 | 1,443,789 | +0.83(+1.33%) |