Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.92 | 73.92 | 73.92 | 1,271,960 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.28 | 73.79 | 73.07 | 73.42 | 1,271,960 | +0.53(+0.73%) |
Dec 29, 2020 | 74.06 | 74.09 | 72.15 | 72.88 | 1,433,289 | -0.58(-0.79%) |
Dec 28, 2020 | 74.09 | 74.77 | 73.44 | 73.46 | 1,887,767 | -0.10(-0.14%) |
Dec 24, 2020 | 74.03 | 74.03 | 73.16 | 73.56 | 496,310 | -0.04(-0.05%) |
Dec 23, 2020 | 73.57 | 73.99 | 72.96 | 73.60 | 2,773,613 | +0.63(+0.87%) |
Dec 22, 2020 | 73.86 | 74.04 | 72.71 | 72.97 | 3,150,415 | -1.14(-1.54%) |
Dec 21, 2020 | 72.69 | 74.64 | 72.12 | 74.11 | 3,473,989 | -0.30(-0.41%) |
Dec 18, 2020 | 74.60 | 74.97 | 73.64 | 74.41 | 5,860,490 | -0.24(-0.32%) |
Dec 17, 2020 | 75.35 | 75.60 | 73.99 | 74.65 | 2,748,665 | -0.11(-0.15%) |
Dec 16, 2020 | 75.39 | 75.77 | 74.13 | 74.76 | 2,014,433 | -1.07(-1.41%) |
Dec 15, 2020 | 76.11 | 76.31 | 74.37 | 75.83 | 3,446,550 | +1.87(+2.52%) |
Dec 14, 2020 | 76.18 | 76.47 | 73.88 | 73.96 | 3,727,153 | -1.85(-2.44%) |
Dec 11, 2020 | 74.13 | 76.02 | 74.04 | 75.81 | 4,208,368 | +0.98(+1.30%) |
Dec 10, 2020 | 74.82 | 75.28 | 74.17 | 74.83 | 3,251,016 | -0.22(-0.29%) |
Dec 09, 2020 | 74.97 | 75.42 | 74.25 | 75.05 | 4,073,436 | +0.24(+0.32%) |
Dec 08, 2020 | 71.95 | 74.94 | 71.84 | 74.82 | 4,258,890 | +2.00(+2.74%) |
Dec 07, 2020 | 73.43 | 73.56 | 71.97 | 72.82 | 4,391,063 | -0.86(-1.16%) |
Dec 04, 2020 | 69.64 | 73.99 | 69.52 | 73.67 | 5,982,910 | +4.25(+6.12%) |
Dec 03, 2020 | 69.85 | 70.24 | 69.32 | 69.43 | 2,807,879 | -0.39(-0.55%) |
Dec 02, 2020 | 68.81 | 70.04 | 68.52 | 69.81 | 3,299,984 | +0.12(+0.17%) |
Dec 01, 2020 | 71.70 | 72.06 | 69.58 | 69.69 | 3,344,961 | -0.97(-1.37%) |
Nov 30, 2020 | 71.74 | 71.74 | 69.88 | 70.66 | 2,962,232 | -1.23(-1.71%) |
Nov 27, 2020 | 72.41 | 72.75 | 71.60 | 71.89 | 722,015 | -0.09(-0.13%) |
Nov 25, 2020 | 72.96 | 73.09 | 71.94 | 71.98 | 1,803,353 | -1.55(-2.11%) |
Nov 24, 2020 | 72.65 | 73.76 | 72.21 | 73.54 | 4,590,069 | +1.97(+2.75%) |
Nov 23, 2020 | 70.47 | 71.73 | 70.38 | 71.57 | 2,398,196 | +1.70(+2.44%) |
Nov 20, 2020 | 70.82 | 70.87 | 69.42 | 69.87 | 1,968,609 | -1.18(-1.66%) |
Nov 19, 2020 | 70.53 | 71.15 | 69.80 | 71.04 | 1,699,727 | +0.32(+0.46%) |
Nov 18, 2020 | 70.62 | 71.84 | 70.28 | 70.72 | 2,782,674 | +0.46(+0.65%) |
Nov 17, 2020 | 71.51 | 71.63 | 69.74 | 70.26 | 2,467,767 | -1.47(-2.05%) |
Nov 16, 2020 | 71.04 | 71.87 | 70.37 | 71.73 | 2,981,424 | +2.01(+2.88%) |
Nov 13, 2020 | 68.63 | 69.83 | 68.63 | 69.73 | 1,945,234 | +1.45(+2.13%) |
Nov 12, 2020 | 68.45 | 68.75 | 67.58 | 68.28 | 2,595,443 | -0.15(-0.22%) |
Nov 11, 2020 | 70.51 | 70.71 | 68.32 | 68.43 | 3,766,459 | -2.32(-3.28%) |
Nov 10, 2020 | 69.94 | 71.18 | 69.41 | 70.75 | 3,602,493 | +1.05(+1.51%) |
Nov 09, 2020 | 69.53 | 70.86 | 68.52 | 69.70 | 7,287,890 | +5.64(+8.80%) |
Nov 06, 2020 | 64.46 | 64.59 | 63.55 | 64.06 | 2,570,970 | -0.32(-0.50%) |
Nov 05, 2020 | 63.82 | 65.07 | 63.19 | 64.38 | 2,956,189 | +2.12(+3.40%) |
Nov 04, 2020 | 62.74 | 63.88 | 60.75 | 62.26 | 4,436,881 | -2.06(-3.20%) |
Nov 03, 2020 | 62.54 | 64.75 | 62.18 | 64.32 | 5,135,829 | +2.23(+3.59%) |
Nov 02, 2020 | 60.12 | 62.44 | 60.06 | 62.09 | 5,692,344 | +2.90(+4.89%) |
Oct 30, 2020 | 58.84 | 59.21 | 58.15 | 59.19 | 4,271,962 | +0.32(+0.54%) |
Oct 29, 2020 | 58.95 | 59.84 | 58.61 | 58.87 | 4,931,951 | -0.50(-0.85%) |
Oct 28, 2020 | 59.58 | 60.42 | 58.92 | 59.37 | 3,640,619 | -1.76(-2.88%) |
Oct 27, 2020 | 61.73 | 62.17 | 61.06 | 61.14 | 3,404,103 | -0.74(-1.20%) |
Oct 26, 2020 | 63.20 | 63.20 | 61.26 | 61.88 | 2,752,858 | -2.09(-3.27%) |
Oct 23, 2020 | 64.39 | 64.77 | 63.67 | 63.97 | 2,238,106 | +0.24(+0.37%) |
Oct 22, 2020 | 63.56 | 63.83 | 63.23 | 63.73 | 1,704,011 | +0.50(+0.79%) |
Oct 21, 2020 | 63.39 | 64.24 | 63.12 | 63.23 | 2,764,154 | -0.72(-1.13%) |
Oct 20, 2020 | 64.31 | 64.95 | 63.71 | 63.95 | 2,060,868 | +0.04(+0.06%) |
Oct 19, 2020 | 64.25 | 64.62 | 63.71 | 63.91 | 3,524,076 | -0.29(-0.46%) |
Oct 16, 2020 | 63.95 | 64.68 | 63.83 | 64.21 | 3,117,498 | +0.64(+1.01%) |
Oct 15, 2020 | 62.51 | 63.59 | 62.41 | 63.57 | 2,211,763 | +0.18(+0.29%) |
Oct 14, 2020 | 63.11 | 64.08 | 63.11 | 63.38 | 2,099,772 | +0.45(+0.71%) |
Oct 13, 2020 | 63.63 | 63.93 | 62.53 | 62.94 | 2,056,719 | -0.63(-0.99%) |
Oct 12, 2020 | 64.22 | 64.38 | 63.23 | 63.57 | 2,189,009 | -0.34(-0.53%) |
Oct 09, 2020 | 63.95 | 65.05 | 63.86 | 63.91 | 3,290,662 | +0.61(+0.97%) |
Oct 08, 2020 | 63.25 | 63.57 | 62.76 | 63.29 | 1,781,036 | +0.37(+0.58%) |
Oct 07, 2020 | 62.32 | 63.10 | 62.01 | 62.93 | 2,061,432 | +1.46(+2.38%) |
Oct 06, 2020 | 61.92 | 63.16 | 61.37 | 61.47 | 2,365,274 | -0.28(-0.46%) |
Oct 05, 2020 | 60.75 | 61.98 | 60.58 | 61.75 | 2,512,403 | +1.87(+3.13%) |
Oct 02, 2020 | 57.90 | 60.58 | 57.79 | 59.88 | 2,287,691 | +0.83(+1.41%) |