Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.17 | 75.17 | 75.17 | 3,751,985 | +0.05(+0.06%) | |
Dec 30, 2020 | 74.92 | 75.32 | 74.66 | 75.12 | 3,751,985 | +1.63(+2.22%) |
Dec 29, 2020 | 72.74 | 73.63 | 72.59 | 73.49 | 3,446,935 | +1.63(+2.27%) |
Dec 28, 2020 | 71.94 | 72.22 | 71.55 | 71.85 | 4,554,495 | -0.20(-0.28%) |
Dec 24, 2020 | 72.63 | 72.85 | 71.48 | 72.06 | 3,332,040 | -2.02(-2.73%) |
Dec 23, 2020 | 74.30 | 74.30 | 73.81 | 74.08 | 1,969,032 | +0.43(+0.58%) |
Dec 22, 2020 | 74.10 | 74.11 | 73.54 | 73.65 | 3,465,006 | -0.58(-0.78%) |
Dec 21, 2020 | 73.60 | 74.47 | 73.47 | 74.23 | 3,357,898 | -0.35(-0.47%) |
Dec 18, 2020 | 74.53 | 74.70 | 74.30 | 74.58 | 4,233,669 | -0.05(-0.06%) |
Dec 17, 2020 | 74.66 | 74.79 | 74.24 | 74.63 | 2,952,145 | +0.82(+1.11%) |
Dec 16, 2020 | 73.62 | 74.00 | 73.49 | 73.81 | 2,838,780 | +0.59(+0.81%) |
Dec 15, 2020 | 73.07 | 73.24 | 72.69 | 73.22 | 3,186,338 | +0.32(+0.43%) |
Dec 14, 2020 | 73.37 | 73.37 | 72.85 | 72.90 | 3,338,469 | -0.43(-0.59%) |
Dec 11, 2020 | 73.42 | 73.63 | 73.17 | 73.33 | 3,304,970 | -0.69(-0.93%) |
Dec 10, 2020 | 72.97 | 74.14 | 72.85 | 74.02 | 3,272,791 | +1.02(+1.40%) |
Dec 09, 2020 | 74.02 | 74.05 | 72.78 | 73.00 | 3,439,491 | -1.23(-1.66%) |
Dec 08, 2020 | 74.01 | 74.25 | 73.63 | 74.24 | 2,480,407 | +0.23(+0.31%) |
Dec 07, 2020 | 73.77 | 74.23 | 73.71 | 74.01 | 3,957,070 | -0.38(-0.51%) |
Dec 04, 2020 | 74.73 | 74.81 | 74.18 | 74.38 | 3,632,883 | +0.04(+0.05%) |
Dec 03, 2020 | 74.03 | 74.69 | 74.02 | 74.35 | 4,215,374 | +0.68(+0.93%) |
Dec 02, 2020 | 73.39 | 73.81 | 73.00 | 73.67 | 7,741,456 | -0.44(-0.60%) |
Dec 01, 2020 | 74.62 | 74.69 | 74.00 | 74.11 | 3,461,498 | +0.58(+0.79%) |
Nov 30, 2020 | 74.70 | 74.70 | 73.47 | 73.53 | 4,700,482 | -2.41(-3.18%) |
Nov 27, 2020 | 75.89 | 76.12 | 75.70 | 75.94 | 2,189,347 | +1.10(+1.46%) |
Nov 25, 2020 | 74.48 | 74.86 | 74.33 | 74.84 | 3,570,145 | -0.75(-0.99%) |
Nov 24, 2020 | 75.47 | 75.59 | 74.82 | 75.59 | 5,438,704 | +0.85(+1.13%) |
Nov 23, 2020 | 75.51 | 75.54 | 74.47 | 74.74 | 2,995,289 | -0.34(-0.45%) |
Nov 20, 2020 | 74.53 | 75.26 | 74.39 | 75.08 | 2,142,564 | +1.12(+1.52%) |
Nov 19, 2020 | 73.25 | 74.13 | 73.21 | 73.96 | 3,833,596 | +0.38(+0.51%) |
Nov 18, 2020 | 74.13 | 74.19 | 73.35 | 73.58 | 4,000,539 | -0.41(-0.56%) |
Nov 17, 2020 | 73.89 | 74.23 | 73.62 | 74.00 | 2,656,332 | -0.31(-0.42%) |
Nov 16, 2020 | 74.34 | 74.65 | 74.02 | 74.31 | 5,909,429 | +0.18(+0.25%) |
Nov 13, 2020 | 74.35 | 74.66 | 73.55 | 74.13 | 4,265,699 | +0.66(+0.90%) |
Nov 12, 2020 | 74.34 | 74.73 | 73.28 | 73.46 | 4,655,177 | +0.06(+0.08%) |
Nov 11, 2020 | 72.28 | 73.59 | 72.10 | 73.41 | 6,593,774 | +0.31(+0.43%) |
Nov 10, 2020 | 74.35 | 74.50 | 72.73 | 73.09 | 7,056,590 | -2.50(-3.30%) |
Nov 09, 2020 | 77.92 | 78.05 | 75.49 | 75.59 | 8,820,185 | -0.70(-0.92%) |
Nov 06, 2020 | 75.66 | 76.54 | 75.28 | 76.29 | 5,284,826 | +0.41(+0.55%) |
Nov 05, 2020 | 76.41 | 76.41 | 74.97 | 75.88 | 4,797,414 | +0.85(+1.13%) |
Nov 04, 2020 | 73.58 | 75.31 | 73.32 | 75.03 | 9,145,977 | +3.17(+4.41%) |
Nov 03, 2020 | 71.68 | 72.31 | 71.09 | 71.86 | 5,078,736 | -0.92(-1.27%) |
Nov 02, 2020 | 72.85 | 72.87 | 72.11 | 72.78 | 3,977,145 | +1.18(+1.65%) |
Oct 30, 2020 | 72.13 | 72.23 | 71.22 | 71.60 | 6,893,350 | -1.26(-1.73%) |
Oct 29, 2020 | 72.50 | 73.16 | 72.36 | 72.86 | 5,297,140 | +1.42(+1.99%) |
Oct 28, 2020 | 72.11 | 72.17 | 71.21 | 71.45 | 3,660,005 | -1.44(-1.97%) |
Oct 27, 2020 | 72.02 | 73.00 | 71.82 | 72.88 | 4,935,150 | +1.17(+1.63%) |
Oct 26, 2020 | 71.68 | 72.27 | 71.01 | 71.71 | 5,511,309 | -0.64(-0.88%) |
Oct 23, 2020 | 72.01 | 72.36 | 71.45 | 72.35 | 2,856,571 | +0.29(+0.40%) |
Oct 22, 2020 | 72.48 | 72.59 | 71.74 | 72.06 | 3,587,534 | -0.22(-0.31%) |
Oct 21, 2020 | 72.46 | 72.84 | 72.23 | 72.28 | 4,338,126 | +0.18(+0.24%) |
Oct 20, 2020 | 71.83 | 72.45 | 71.79 | 72.11 | 2,482,098 | +0.86(+1.20%) |
Oct 19, 2020 | 71.79 | 72.16 | 71.10 | 71.25 | 3,366,200 | -0.43(-0.60%) |
Oct 16, 2020 | 71.65 | 71.94 | 71.38 | 71.68 | 2,553,623 | +0.80(+1.13%) |
Oct 15, 2020 | 70.33 | 70.98 | 70.13 | 70.88 | 6,734,156 | -0.61(-0.85%) |
Oct 14, 2020 | 72.23 | 72.29 | 71.39 | 71.49 | 4,593,697 | -0.70(-0.97%) |
Oct 13, 2020 | 72.12 | 72.38 | 71.74 | 72.19 | 4,290,605 | +0.05(+0.06%) |
Oct 12, 2020 | 71.81 | 72.35 | 71.61 | 72.15 | 2,933,381 | +1.42(+2.01%) |
Oct 09, 2020 | 70.33 | 70.86 | 70.18 | 70.73 | 3,076,375 | +0.38(+0.54%) |
Oct 08, 2020 | 70.06 | 70.43 | 69.88 | 70.35 | 4,399,091 | +0.44(+0.63%) |
Oct 07, 2020 | 69.83 | 70.10 | 69.46 | 69.91 | 3,954,615 | +0.77(+1.12%) |
Oct 06, 2020 | 68.93 | 69.71 | 68.79 | 69.13 | 3,548,226 | +0.60(+0.87%) |
Oct 05, 2020 | 68.33 | 68.55 | 68.11 | 68.53 | 1,811,507 | +0.37(+0.54%) |
Oct 02, 2020 | 67.80 | 68.87 | 67.76 | 68.17 | 3,044,462 | -0.79(-1.15%) |