Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2020 | 69.75 | 69.82 | 69.65 | 69.77 | 37,365,292 | +0.24(+0.34%) |
Sep 30, 2020 | 69.25 | 69.64 | 69.24 | 69.53 | 34,749,096 | +0.28(+0.41%) |
Sep 29, 2020 | 69.25 | 69.29 | 69.02 | 69.25 | 24,427,196 | +0.06(+0.08%) |
Sep 28, 2020 | 69.10 | 69.30 | 68.94 | 69.19 | 24,467,652 | +0.45(+0.65%) |
Sep 25, 2020 | 68.78 | 68.92 | 68.59 | 68.74 | 43,479,044 | -0.12(-0.18%) |
Sep 24, 2020 | 68.68 | 69.07 | 68.42 | 68.87 | 46,765,524 | +0.04(+0.06%) |
Sep 23, 2020 | 69.60 | 69.60 | 68.75 | 68.83 | 47,744,236 | -0.70(-1.01%) |
Sep 22, 2020 | 69.37 | 69.57 | 69.22 | 69.53 | 49,952,416 | +0.24(+0.35%) |
Sep 21, 2020 | 69.55 | 69.64 | 69.09 | 69.29 | 51,848,164 | -0.56(-0.81%) |
Sep 18, 2020 | 70.17 | 70.18 | 69.82 | 69.85 | 36,069,476 | -0.17(-0.25%) |
Sep 17, 2020 | 69.87 | 70.16 | 69.80 | 70.03 | 31,074,704 | -0.07(-0.11%) |
Sep 16, 2020 | 70.15 | 70.43 | 70.04 | 70.10 | 32,544,868 | +0.00(+0.00%) |
Sep 15, 2020 | 70.07 | 70.21 | 69.98 | 70.10 | 26,760,282 | +0.19(+0.27%) |
Sep 14, 2020 | 70.13 | 70.19 | 69.84 | 69.91 | 34,942,788 | -0.07(-0.11%) |
Sep 11, 2020 | 69.89 | 70.02 | 69.70 | 69.99 | 25,107,224 | +0.14(+0.20%) |
Sep 10, 2020 | 70.28 | 70.30 | 69.82 | 69.84 | 39,658,808 | -0.33(-0.47%) |
Sep 09, 2020 | 69.93 | 70.23 | 69.82 | 70.18 | 39,792,200 | +0.55(+0.79%) |
Sep 08, 2020 | 69.73 | 69.95 | 69.54 | 69.63 | 42,191,228 | -0.39(-0.56%) |
Sep 04, 2020 | 70.28 | 70.39 | 69.60 | 70.02 | 43,545,532 | -0.19(-0.27%) |
Sep 03, 2020 | 70.52 | 70.54 | 69.92 | 70.21 | 41,226,796 | -0.44(-0.62%) |
Sep 02, 2020 | 70.61 | 70.76 | 70.40 | 70.65 | 19,160,316 | +0.08(+0.12%) |