Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.79 | 40.79 | 40.79 | 6,624,757 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.80 | 41.34 | 40.72 | 40.98 | 6,624,757 | +0.26(+0.65%) |
Dec 29, 2020 | 41.03 | 41.27 | 40.52 | 40.72 | 8,148,172 | -0.09(-0.22%) |
Dec 28, 2020 | 41.14 | 41.33 | 40.78 | 40.81 | 10,653,663 | +0.08(+0.19%) |
Dec 24, 2020 | 41.20 | 41.34 | 40.36 | 40.73 | 7,988,572 | -0.85(-2.05%) |
Dec 23, 2020 | 40.34 | 42.01 | 40.26 | 41.58 | 17,930,222 | +1.52(+3.79%) |
Dec 22, 2020 | 40.50 | 40.55 | 39.72 | 40.06 | 10,779,511 | -0.30(-0.75%) |
Dec 21, 2020 | 39.44 | 40.65 | 39.24 | 40.37 | 15,840,913 | +0.20(+0.49%) |
Dec 18, 2020 | 41.16 | 41.19 | 39.76 | 40.17 | 22,263,222 | -1.00(-2.43%) |
Dec 17, 2020 | 40.86 | 41.17 | 40.58 | 41.17 | 12,321,481 | +0.60(+1.47%) |
Dec 16, 2020 | 40.94 | 41.01 | 39.98 | 40.57 | 15,432,866 | -0.24(-0.58%) |
Dec 15, 2020 | 41.13 | 41.30 | 40.47 | 40.81 | 12,771,982 | +0.04(+0.10%) |
Dec 14, 2020 | 41.62 | 41.67 | 40.57 | 40.77 | 10,195,214 | -0.29(-0.72%) |
Dec 11, 2020 | 41.61 | 41.81 | 40.77 | 41.06 | 15,880,163 | -0.93(-2.22%) |
Dec 10, 2020 | 42.93 | 42.98 | 41.59 | 41.99 | 18,567,596 | -1.53(-3.51%) |
Dec 09, 2020 | 43.23 | 43.64 | 43.01 | 43.52 | 12,725,099 | +0.62(+1.44%) |
Dec 08, 2020 | 42.83 | 43.28 | 42.53 | 42.90 | 10,363,676 | -0.50(-1.15%) |
Dec 07, 2020 | 43.49 | 43.49 | 42.69 | 43.40 | 9,390,171 | -0.09(-0.20%) |
Dec 04, 2020 | 43.49 | 43.82 | 43.23 | 43.49 | 12,143,390 | +0.30(+0.70%) |
Dec 03, 2020 | 43.87 | 43.95 | 43.06 | 43.19 | 13,692,166 | -0.48(-1.10%) |
Dec 02, 2020 | 43.10 | 43.69 | 42.78 | 43.67 | 11,503,300 | -0.10(-0.22%) |
Dec 01, 2020 | 43.86 | 44.52 | 43.10 | 43.77 | 13,255,253 | +0.82(+1.92%) |
Nov 30, 2020 | 44.04 | 44.39 | 42.73 | 42.94 | 22,031,534 | -1.20(-2.71%) |
Nov 27, 2020 | 44.42 | 44.66 | 43.84 | 44.14 | 7,685,784 | -0.39(-0.88%) |
Nov 25, 2020 | 44.68 | 45.12 | 43.73 | 44.53 | 16,458,585 | -0.98(-2.15%) |
Nov 24, 2020 | 44.97 | 45.76 | 44.15 | 45.51 | 20,446,390 | +1.02(+2.29%) |
Nov 23, 2020 | 43.06 | 44.24 | 42.67 | 44.49 | 22,957,282 | +2.33(+5.53%) |
Nov 20, 2020 | 41.94 | 42.43 | 41.50 | 42.16 | 17,240,158 | +0.53(+1.27%) |
Nov 19, 2020 | 41.74 | 42.31 | 41.32 | 41.63 | 17,543,528 | -0.22(-0.51%) |
Nov 18, 2020 | 41.33 | 43.23 | 41.20 | 41.85 | 28,185,940 | +0.72(+1.76%) |
Nov 17, 2020 | 40.99 | 41.67 | 40.30 | 41.12 | 16,407,791 | -0.15(-0.36%) |
Nov 16, 2020 | 40.92 | 41.29 | 40.08 | 41.27 | 17,022,000 | +0.92(+2.28%) |
Nov 13, 2020 | 38.88 | 40.48 | 38.79 | 40.35 | 15,334,715 | +1.83(+4.76%) |
Nov 12, 2020 | 39.29 | 39.42 | 38.02 | 38.52 | 20,663,716 | -1.21(-3.06%) |
Nov 11, 2020 | 40.45 | 40.92 | 39.29 | 39.73 | 20,236,740 | -1.82(-4.38%) |
Nov 10, 2020 | 38.94 | 40.74 | 38.75 | 41.55 | 27,194,602 | +3.39(+8.88%) |
Nov 09, 2020 | 37.93 | 38.91 | 37.84 | 38.16 | 22,532,938 | +1.46(+3.98%) |
Nov 06, 2020 | 36.73 | 37.36 | 36.25 | 36.70 | 18,466,626 | +0.32(+0.89%) |
Nov 05, 2020 | 36.15 | 36.49 | 34.62 | 36.38 | 35,483,372 | +1.86(+5.39%) |
Nov 04, 2020 | 34.59 | 35.04 | 33.53 | 34.52 | 15,014,701 | -0.11(-0.31%) |
Nov 03, 2020 | 34.38 | 35.25 | 34.18 | 34.63 | 11,662,101 | +0.78(+2.32%) |
Nov 02, 2020 | 34.40 | 34.66 | 33.68 | 33.84 | 14,943,307 | +0.02(+0.06%) |
Oct 30, 2020 | 33.76 | 34.31 | 33.27 | 33.82 | 13,347,397 | -0.35(-1.03%) |
Oct 29, 2020 | 33.80 | 34.93 | 33.66 | 34.18 | 14,526,146 | +0.78(+2.35%) |
Oct 28, 2020 | 33.04 | 33.92 | 32.86 | 33.39 | 15,320,604 | -0.55(-1.62%) |
Oct 27, 2020 | 34.82 | 35.12 | 34.04 | 33.94 | 11,398,578 | -1.15(-3.27%) |
Oct 26, 2020 | 35.53 | 35.69 | 34.48 | 35.09 | 15,763,008 | -0.99(-2.74%) |
Oct 23, 2020 | 36.72 | 37.25 | 36.03 | 36.08 | 16,636,317 | -0.57(-1.55%) |
Oct 22, 2020 | 35.17 | 36.66 | 35.15 | 36.65 | 23,769,446 | +1.61(+4.58%) |
Oct 21, 2020 | 35.36 | 35.54 | 34.41 | 35.04 | 23,749,772 | +0.17(+0.48%) |
Oct 20, 2020 | 33.27 | 35.63 | 33.08 | 34.87 | 39,408,360 | +2.20(+6.75%) |
Oct 19, 2020 | 32.82 | 33.18 | 32.37 | 32.67 | 10,742,477 | -0.10(-0.30%) |
Oct 16, 2020 | 32.21 | 32.79 | 32.01 | 32.77 | 12,205,560 | +0.84(+2.64%) |
Oct 15, 2020 | 30.36 | 32.02 | 30.32 | 31.92 | 12,071,187 | +0.90(+2.90%) |
Oct 14, 2020 | 31.42 | 31.58 | 30.89 | 31.02 | 8,184,147 | -0.20(-0.63%) |
Oct 13, 2020 | 31.47 | 31.62 | 30.83 | 31.22 | 8,005,263 | -0.33(-1.06%) |
Oct 12, 2020 | 31.70 | 32.00 | 31.46 | 31.55 | 7,076,610 | +0.05(+0.16%) |
Oct 09, 2020 | 31.64 | 32.01 | 31.36 | 31.50 | 9,607,970 | -0.05(-0.16%) |
Oct 08, 2020 | 31.25 | 31.96 | 31.15 | 31.55 | 17,684,096 | +0.58(+1.87%) |
Oct 07, 2020 | 30.22 | 31.11 | 30.18 | 30.97 | 12,040,266 | +1.20(+4.01%) |
Oct 06, 2020 | 30.63 | 30.81 | 29.68 | 29.78 | 10,506,132 | -0.55(-1.81%) |
Oct 05, 2020 | 30.22 | 30.65 | 30.17 | 30.33 | 8,484,767 | +0.49(+1.64%) |
Oct 02, 2020 | 29.04 | 30.27 | 28.99 | 29.84 | 9,671,672 | +0.08(+0.26%) |