Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 70.54 | 70.54 | 70.54 | 6,564,478 | +1.04(+1.50%) | |
Dec 30, 2020 | 70.42 | 70.48 | 69.45 | 69.50 | 6,564,478 | -0.72(-1.02%) |
Dec 29, 2020 | 69.68 | 70.36 | 69.64 | 70.21 | 6,312,135 | +0.84(+1.21%) |
Dec 28, 2020 | 69.55 | 69.97 | 69.10 | 69.37 | 5,315,139 | +0.27(+0.39%) |
Dec 24, 2020 | 68.99 | 69.36 | 68.87 | 69.11 | 3,272,517 | +0.33(+0.48%) |
Dec 23, 2020 | 68.63 | 69.36 | 68.62 | 68.78 | 6,697,360 | +0.29(+0.43%) |
Dec 22, 2020 | 68.12 | 68.98 | 67.47 | 68.49 | 10,017,275 | +0.11(+0.16%) |
Dec 21, 2020 | 67.95 | 68.41 | 67.04 | 68.37 | 12,325,702 | -0.21(-0.30%) |
Dec 18, 2020 | 68.74 | 69.14 | 67.65 | 68.58 | 36,694,408 | -0.25(-0.36%) |
Dec 17, 2020 | 69.32 | 69.47 | 68.71 | 68.83 | 12,956,020 | -0.01(-0.01%) |
Dec 16, 2020 | 69.23 | 69.63 | 68.68 | 68.84 | 10,496,588 | -0.56(-0.81%) |
Dec 15, 2020 | 69.42 | 69.88 | 68.99 | 69.40 | 11,162,496 | +0.14(+0.20%) |
Dec 14, 2020 | 71.25 | 71.64 | 69.02 | 69.26 | 14,536,772 | -1.72(-2.42%) |
Dec 11, 2020 | 70.88 | 71.37 | 70.60 | 70.98 | 8,898,913 | -0.03(-0.04%) |
Dec 10, 2020 | 71.58 | 71.82 | 70.77 | 71.00 | 8,194,235 | -0.41(-0.58%) |
Dec 09, 2020 | 71.42 | 71.77 | 70.62 | 71.42 | 7,993,272 | +0.25(+0.35%) |
Dec 08, 2020 | 70.41 | 71.65 | 70.38 | 71.17 | 9,662,810 | +0.57(+0.81%) |
Dec 07, 2020 | 70.21 | 71.42 | 70.20 | 70.59 | 9,825,099 | +0.49(+0.70%) |
Dec 04, 2020 | 69.42 | 70.12 | 69.40 | 70.11 | 9,648,817 | +0.42(+0.60%) |
Dec 03, 2020 | 70.11 | 70.13 | 69.15 | 69.69 | 7,900,768 | -0.33(-0.46%) |
Dec 02, 2020 | 70.13 | 70.79 | 69.55 | 70.01 | 7,987,413 | +0.24(+0.34%) |
Dec 01, 2020 | 69.27 | 70.55 | 69.15 | 69.77 | 11,338,456 | +0.99(+1.44%) |
Nov 30, 2020 | 68.45 | 68.91 | 67.94 | 68.78 | 16,170,429 | +0.45(+0.66%) |
Nov 27, 2020 | 68.70 | 69.03 | 68.07 | 68.33 | 6,295,171 | -0.17(-0.25%) |
Nov 25, 2020 | 68.57 | 68.84 | 68.10 | 68.50 | 6,717,927 | -0.07(-0.10%) |
Nov 24, 2020 | 68.46 | 69.21 | 68.16 | 68.57 | 14,265,273 | -0.12(-0.17%) |
Nov 23, 2020 | 68.97 | 69.44 | 67.92 | 68.69 | 10,579,679 | -0.15(-0.21%) |
Nov 20, 2020 | 68.85 | 69.14 | 68.22 | 68.83 | 9,387,122 | +0.05(+0.07%) |
Nov 19, 2020 | 69.10 | 69.10 | 67.87 | 68.78 | 7,846,024 | +0.12(+0.17%) |
Nov 18, 2020 | 69.67 | 70.13 | 68.64 | 68.66 | 9,676,888 | -1.07(-1.53%) |
Nov 17, 2020 | 69.35 | 70.12 | 68.80 | 69.73 | 10,604,019 | +1.13(+1.65%) |
Nov 16, 2020 | 69.65 | 70.06 | 68.19 | 68.60 | 10,577,962 | -0.78(-1.12%) |
Nov 13, 2020 | 68.65 | 70.03 | 68.21 | 69.38 | 8,582,752 | +1.05(+1.54%) |
Nov 12, 2020 | 68.92 | 69.30 | 67.62 | 68.33 | 8,325,792 | -1.03(-1.48%) |
Nov 11, 2020 | 69.99 | 70.05 | 68.95 | 69.35 | 6,401,060 | -0.04(-0.06%) |
Nov 10, 2020 | 69.97 | 70.18 | 69.31 | 69.40 | 9,582,313 | +0.52(+0.76%) |
Nov 09, 2020 | 72.54 | 72.87 | 68.75 | 68.87 | 12,467,431 | +0.12(+0.17%) |
Nov 06, 2020 | 67.98 | 69.42 | 67.98 | 68.75 | 7,746,123 | -0.09(-0.12%) |
Nov 05, 2020 | 70.21 | 70.93 | 68.82 | 68.84 | 10,345,302 | -0.14(-0.20%) |
Nov 04, 2020 | 68.39 | 70.92 | 68.05 | 68.98 | 16,426,157 | +3.17(+4.81%) |
Nov 03, 2020 | 66.28 | 66.93 | 65.67 | 65.81 | 8,577,754 | +0.18(+0.27%) |
Nov 02, 2020 | 65.41 | 65.76 | 64.72 | 65.63 | 9,084,425 | +1.28(+1.99%) |
Oct 30, 2020 | 64.49 | 64.93 | 63.26 | 64.35 | 12,376,569 | -0.58(-0.90%) |
Oct 29, 2020 | 65.13 | 65.53 | 63.89 | 64.93 | 10,387,164 | -0.25(-0.38%) |
Oct 28, 2020 | 65.90 | 66.50 | 65.04 | 65.18 | 10,025,822 | -1.55(-2.32%) |
Oct 27, 2020 | 67.53 | 68.64 | 66.73 | 66.73 | 13,652,231 | -0.73(-1.08%) |
Oct 26, 2020 | 67.87 | 68.28 | 66.96 | 67.45 | 10,171,064 | -0.85(-1.24%) |
Oct 23, 2020 | 67.81 | 68.98 | 67.81 | 68.30 | 8,151,931 | +0.53(+0.78%) |
Oct 22, 2020 | 66.82 | 67.98 | 66.82 | 67.77 | 6,776,438 | +0.98(+1.46%) |
Oct 21, 2020 | 66.96 | 67.46 | 66.76 | 66.79 | 10,804,272 | -0.17(-0.26%) |
Oct 20, 2020 | 67.56 | 67.56 | 66.80 | 66.97 | 12,426,718 | -0.34(-0.51%) |
Oct 19, 2020 | 68.55 | 68.87 | 67.02 | 67.31 | 9,607,337 | -0.99(-1.45%) |
Oct 16, 2020 | 67.85 | 68.70 | 67.68 | 68.30 | 8,814,642 | +0.66(+0.97%) |
Oct 15, 2020 | 68.28 | 68.39 | 67.40 | 67.64 | 10,206,910 | -1.24(-1.80%) |
Oct 14, 2020 | 69.17 | 69.24 | 68.51 | 68.88 | 10,223,482 | -0.17(-0.25%) |
Oct 13, 2020 | 68.70 | 69.24 | 68.48 | 69.05 | 10,177,708 | +0.30(+0.44%) |
Oct 12, 2020 | 68.88 | 69.06 | 68.37 | 68.75 | 9,229,363 | +0.00(+0.00%) |
Oct 09, 2020 | 69.20 | 69.37 | 68.49 | 68.75 | 6,643,007 | -0.10(-0.15%) |
Oct 08, 2020 | 68.78 | 70.01 | 68.58 | 68.86 | 10,278,671 | +0.38(+0.55%) |
Oct 07, 2020 | 68.52 | 68.75 | 68.03 | 68.48 | 10,980,317 | +0.35(+0.51%) |
Oct 06, 2020 | 69.41 | 69.42 | 68.04 | 68.13 | 11,457,105 | -1.38(-1.98%) |
Oct 05, 2020 | 69.50 | 69.76 | 68.98 | 69.51 | 9,822,371 | +0.38(+0.54%) |
Oct 02, 2020 | 69.13 | 69.93 | 68.83 | 69.13 | 5,861,078 | -0.72(-1.03%) |