Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.69 | 74.69 | 74.69 | 4,428,128 | +0.94(+1.27%) | |
Dec 30, 2020 | 71.60 | 74.07 | 71.19 | 73.75 | 4,428,128 | +2.15(+3.00%) |
Dec 29, 2020 | 74.06 | 74.40 | 70.86 | 71.60 | 3,455,752 | -1.29(-1.77%) |
Dec 28, 2020 | 71.90 | 73.99 | 71.20 | 72.89 | 3,913,074 | +2.23(+3.16%) |
Dec 24, 2020 | 71.75 | 71.85 | 70.07 | 70.66 | 1,712,400 | -0.76(-1.06%) |
Dec 23, 2020 | 70.15 | 72.87 | 70.11 | 71.42 | 3,760,483 | +1.73(+2.48%) |
Dec 22, 2020 | 71.82 | 71.88 | 68.57 | 69.69 | 4,562,350 | -2.13(-2.97%) |
Dec 21, 2020 | 69.01 | 72.24 | 68.75 | 71.82 | 4,986,682 | -0.47(-0.65%) |
Dec 18, 2020 | 73.74 | 74.49 | 71.58 | 72.29 | 4,961,400 | -1.65(-2.23%) |
Dec 17, 2020 | 73.91 | 74.48 | 72.61 | 73.94 | 3,288,779 | +0.29(+0.39%) |
Dec 16, 2020 | 74.06 | 74.64 | 72.35 | 73.65 | 3,560,539 | -0.40(-0.54%) |
Dec 15, 2020 | 74.65 | 74.71 | 70.75 | 74.05 | 7,261,100 | -0.01(-0.01%) |
Dec 14, 2020 | 78.81 | 79.43 | 73.95 | 74.06 | 6,253,135 | -2.40(-3.14%) |
Dec 11, 2020 | 80.99 | 81.46 | 76.26 | 76.46 | 6,149,000 | -4.18(-5.18%) |
Dec 10, 2020 | 80.75 | 82.62 | 80.35 | 80.64 | 4,472,746 | -1.73(-2.10%) |
Dec 09, 2020 | 83.91 | 84.97 | 80.87 | 82.37 | 6,756,252 | -0.46(-0.56%) |
Dec 08, 2020 | 80.67 | 83.85 | 80.51 | 82.83 | 4,350,822 | +1.21(+1.48%) |
Dec 07, 2020 | 82.25 | 82.44 | 80.30 | 81.62 | 5,558,257 | -1.11(-1.34%) |
Dec 04, 2020 | 83.00 | 83.75 | 80.43 | 82.73 | 8,543,100 | -1.67(-1.98%) |
Dec 03, 2020 | 81.24 | 85.10 | 81.02 | 84.40 | 5,918,207 | +3.76(+4.66%) |
Dec 02, 2020 | 77.36 | 81.37 | 75.97 | 80.64 | 3,835,423 | +2.35(+3.00%) |
Dec 01, 2020 | 80.00 | 80.68 | 78.15 | 78.29 | 3,469,387 | -0.52(-0.66%) |
Nov 30, 2020 | 82.00 | 82.00 | 77.70 | 78.81 | 5,827,063 | -2.67(-3.28%) |
Nov 27, 2020 | 80.58 | 82.15 | 80.43 | 81.48 | 2,194,300 | +1.40(+1.75%) |
Nov 25, 2020 | 80.45 | 81.63 | 79.47 | 80.08 | 5,114,000 | -1.55(-1.90%) |
Nov 24, 2020 | 79.13 | 82.59 | 78.34 | 81.63 | 8,058,110 | +5.85(+7.72%) |
Nov 23, 2020 | 73.56 | 76.45 | 73.56 | 75.78 | 4,945,234 | +3.20(+4.41%) |
Nov 20, 2020 | 74.72 | 75.14 | 72.53 | 72.58 | 4,595,400 | -1.86(-2.50%) |
Nov 19, 2020 | 73.85 | 75.05 | 73.22 | 74.44 | 3,521,696 | +0.31(+0.42%) |
Nov 18, 2020 | 74.11 | 76.49 | 74.05 | 74.13 | 5,797,310 | -1.21(-1.61%) |
Nov 17, 2020 | 74.61 | 76.74 | 73.74 | 75.34 | 5,910,090 | -0.16(-0.21%) |
Nov 16, 2020 | 75.79 | 77.23 | 74.02 | 75.50 | 12,093,006 | +4.89(+6.93%) |
Nov 13, 2020 | 69.35 | 71.13 | 68.65 | 70.61 | 4,573,700 | +2.51(+3.69%) |
Nov 12, 2020 | 68.07 | 71.12 | 67.67 | 68.10 | 6,968,060 | -2.78(-3.92%) |
Nov 11, 2020 | 73.81 | 73.92 | 69.70 | 70.88 | 10,396,546 | -2.85(-3.87%) |
Nov 10, 2020 | 74.03 | 74.63 | 71.36 | 73.73 | 11,437,002 | -1.70(-2.25%) |
Nov 09, 2020 | 73.27 | 78.86 | 71.24 | 75.43 | 27,732,600 | +16.86(+28.79%) |
Nov 06, 2020 | 59.81 | 59.98 | 58.20 | 58.57 | 4,250,900 | -1.60(-2.66%) |
Nov 05, 2020 | 57.77 | 60.32 | 57.63 | 60.17 | 4,479,850 | +3.19(+5.60%) |
Nov 04, 2020 | 57.21 | 58.61 | 56.40 | 56.98 | 3,497,795 | -0.59(-1.02%) |
Nov 03, 2020 | 56.90 | 58.65 | 56.34 | 57.57 | 4,832,814 | +0.55(+0.96%) |
Nov 02, 2020 | 55.00 | 57.10 | 53.85 | 57.02 | 7,304,850 | +0.60(+1.06%) |
Oct 30, 2020 | 52.97 | 57.80 | 51.37 | 56.42 | 17,062,300 | +2.59(+4.81%) |
Oct 29, 2020 | 53.02 | 54.37 | 51.33 | 53.83 | 8,944,168 | +0.71(+1.34%) |
Oct 28, 2020 | 55.13 | 55.61 | 53.06 | 53.12 | 9,376,396 | -4.26(-7.42%) |
Oct 27, 2020 | 58.09 | 59.41 | 57.28 | 57.38 | 5,282,158 | -0.88(-1.51%) |
Oct 26, 2020 | 62.22 | 62.27 | 55.81 | 58.26 | 12,155,693 | -6.22(-9.65%) |
Oct 23, 2020 | 63.91 | 64.77 | 62.88 | 64.48 | 5,040,600 | +1.09(+1.72%) |
Oct 22, 2020 | 61.10 | 63.46 | 61.08 | 63.39 | 6,310,992 | +2.70(+4.45%) |
Oct 21, 2020 | 61.56 | 61.56 | 60.02 | 60.69 | 3,867,233 | -1.10(-1.78%) |
Oct 20, 2020 | 60.80 | 62.04 | 60.02 | 61.79 | 6,257,445 | +2.08(+3.48%) |
Oct 19, 2020 | 59.52 | 60.87 | 58.77 | 59.71 | 6,247,278 | +0.88(+1.50%) |
Oct 16, 2020 | 59.49 | 59.98 | 57.90 | 58.83 | 6,341,900 | -0.55(-0.93%) |
Oct 15, 2020 | 58.67 | 59.55 | 57.85 | 59.38 | 7,943,340 | -0.53(-0.88%) |
Oct 14, 2020 | 61.35 | 62.48 | 59.64 | 59.91 | 18,068,536 | -0.70(-1.15%) |
Oct 13, 2020 | 64.19 | 64.64 | 60.03 | 60.61 | 23,800,822 | -9.22(-13.20%) |
Oct 12, 2020 | 70.36 | 70.73 | 69.18 | 69.83 | 4,334,318 | -1.26(-1.77%) |
Oct 09, 2020 | 69.40 | 72.11 | 68.80 | 71.09 | 6,369,900 | +1.80(+2.60%) |
Oct 08, 2020 | 68.81 | 69.36 | 67.25 | 69.29 | 4,739,609 | +1.27(+1.87%) |
Oct 07, 2020 | 67.47 | 68.64 | 66.10 | 68.02 | 4,549,735 | +1.84(+2.78%) |
Oct 06, 2020 | 66.00 | 69.91 | 65.77 | 66.18 | 7,346,178 | +0.93(+1.43%) |
Oct 05, 2020 | 65.00 | 66.10 | 64.50 | 65.25 | 3,574,944 | -0.01(-0.02%) |
Oct 02, 2020 | 62.50 | 65.76 | 62.30 | 65.26 | 4,948,900 | -0.29(-0.44%) |