Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.99 | 55.99 | 55.99 | 1,500,212 | -0.50(-0.88%) | |
Dec 30, 2020 | 56.41 | 56.99 | 56.34 | 56.49 | 1,500,212 | +0.21(+0.38%) |
Dec 29, 2020 | 56.88 | 57.08 | 55.79 | 56.27 | 1,985,247 | -0.47(-0.82%) |
Dec 28, 2020 | 58.06 | 58.14 | 56.72 | 56.74 | 1,758,640 | -0.93(-1.62%) |
Dec 24, 2020 | 57.09 | 57.71 | 56.85 | 57.67 | 905,287 | +0.60(+1.06%) |
Dec 23, 2020 | 57.62 | 57.75 | 56.90 | 57.07 | 1,315,207 | -0.40(-0.69%) |
Dec 22, 2020 | 57.52 | 57.81 | 57.11 | 57.47 | 1,614,605 | +0.12(+0.20%) |
Dec 21, 2020 | 56.74 | 57.68 | 56.28 | 57.35 | 2,315,418 | -0.24(-0.43%) |
Dec 18, 2020 | 57.47 | 57.90 | 57.23 | 57.60 | 1,527,630 | +0.31(+0.54%) |
Dec 17, 2020 | 56.47 | 57.50 | 56.24 | 57.29 | 1,941,778 | +1.39(+2.48%) |
Dec 16, 2020 | 56.19 | 56.55 | 55.59 | 55.90 | 1,794,433 | -0.08(-0.14%) |
Dec 15, 2020 | 55.11 | 56.01 | 55.11 | 55.98 | 2,459,031 | +1.19(+2.18%) |
Dec 14, 2020 | 55.16 | 55.67 | 54.78 | 54.78 | 1,929,330 | -0.03(-0.05%) |
Dec 11, 2020 | 54.65 | 55.22 | 54.58 | 54.81 | 1,289,254 | -0.23(-0.42%) |
Dec 10, 2020 | 54.80 | 55.22 | 54.50 | 55.05 | 2,821,593 | -0.13(-0.23%) |
Dec 09, 2020 | 55.38 | 55.76 | 54.82 | 55.17 | 4,031,915 | +0.29(+0.53%) |
Dec 08, 2020 | 55.08 | 55.15 | 54.49 | 54.88 | 2,031,057 | -0.49(-0.89%) |
Dec 07, 2020 | 55.03 | 55.49 | 54.63 | 55.38 | 2,711,439 | +0.38(+0.69%) |
Dec 04, 2020 | 55.18 | 55.35 | 54.70 | 55.00 | 2,168,596 | -0.16(-0.30%) |
Dec 03, 2020 | 54.29 | 55.45 | 54.18 | 55.16 | 1,952,244 | +1.07(+1.97%) |
Dec 02, 2020 | 54.86 | 54.91 | 54.03 | 54.10 | 3,790,641 | -1.08(-1.95%) |
Dec 01, 2020 | 56.09 | 56.09 | 55.07 | 55.17 | 2,410,321 | -0.31(-0.56%) |
Nov 30, 2020 | 56.04 | 56.16 | 54.68 | 55.48 | 2,204,929 | -0.67(-1.19%) |
Nov 27, 2020 | 56.46 | 56.70 | 55.96 | 56.15 | 841,176 | -0.11(-0.19%) |
Nov 25, 2020 | 56.36 | 56.58 | 55.78 | 56.26 | 1,929,601 | -0.18(-0.33%) |
Nov 24, 2020 | 57.20 | 57.28 | 56.34 | 56.44 | 2,012,367 | -0.19(-0.34%) |
Nov 23, 2020 | 55.79 | 56.82 | 55.67 | 56.64 | 2,097,992 | +1.23(+2.22%) |
Nov 20, 2020 | 55.56 | 55.91 | 55.10 | 55.41 | 1,538,255 | -0.07(-0.12%) |
Nov 19, 2020 | 55.03 | 55.64 | 54.89 | 55.47 | 2,595,569 | +0.41(+0.74%) |
Nov 18, 2020 | 55.28 | 55.74 | 55.03 | 55.07 | 1,837,926 | -0.24(-0.44%) |
Nov 17, 2020 | 54.97 | 55.60 | 54.29 | 55.31 | 2,339,284 | +0.12(+0.21%) |
Nov 16, 2020 | 54.82 | 55.40 | 54.20 | 55.19 | 2,141,678 | +0.85(+1.57%) |
Nov 13, 2020 | 53.54 | 54.60 | 53.54 | 54.34 | 3,557,595 | +1.29(+2.43%) |
Nov 12, 2020 | 53.90 | 54.25 | 52.57 | 53.05 | 3,148,213 | -0.81(-1.51%) |
Nov 11, 2020 | 53.45 | 53.92 | 52.95 | 53.86 | 3,829,881 | +0.79(+1.50%) |
Nov 10, 2020 | 52.21 | 53.44 | 51.80 | 53.07 | 4,815,649 | +1.19(+2.30%) |
Nov 09, 2020 | 55.76 | 56.51 | 51.82 | 51.88 | 7,241,115 | -3.10(-5.64%) |
Nov 06, 2020 | 55.38 | 55.48 | 54.63 | 54.98 | 4,039,505 | -0.48(-0.87%) |
Nov 05, 2020 | 55.45 | 56.15 | 55.21 | 55.46 | 3,458,337 | +0.81(+1.49%) |
Nov 04, 2020 | 53.48 | 55.09 | 53.35 | 54.65 | 4,912,901 | +1.43(+2.68%) |
Nov 03, 2020 | 52.79 | 53.54 | 52.53 | 53.22 | 2,492,970 | +1.07(+2.04%) |
Nov 02, 2020 | 51.17 | 52.17 | 51.17 | 52.16 | 2,655,489 | +1.76(+3.50%) |
Oct 30, 2020 | 51.05 | 51.78 | 49.91 | 50.39 | 3,495,912 | -0.67(-1.31%) |
Oct 29, 2020 | 51.18 | 51.76 | 50.72 | 51.06 | 3,786,095 | +0.04(+0.08%) |
Oct 28, 2020 | 50.74 | 51.82 | 50.48 | 51.02 | 4,716,445 | -0.74(-1.42%) |
Oct 27, 2020 | 52.46 | 52.65 | 51.65 | 51.76 | 3,302,050 | -0.60(-1.15%) |
Oct 26, 2020 | 53.44 | 53.55 | 51.82 | 52.36 | 4,116,584 | -1.75(-3.24%) |
Oct 23, 2020 | 53.52 | 54.15 | 53.20 | 54.12 | 2,604,296 | +0.80(+1.51%) |
Oct 22, 2020 | 54.00 | 54.05 | 52.81 | 53.31 | 3,697,777 | -0.48(-0.88%) |
Oct 21, 2020 | 54.93 | 55.09 | 53.64 | 53.79 | 4,169,166 | -1.03(-1.87%) |
Oct 20, 2020 | 54.80 | 55.66 | 54.63 | 54.81 | 3,502,930 | +0.34(+0.62%) |
Oct 19, 2020 | 55.91 | 55.91 | 54.27 | 54.47 | 3,530,014 | -1.10(-1.97%) |
Oct 16, 2020 | 56.21 | 56.56 | 55.57 | 55.57 | 2,735,088 | -0.24(-0.43%) |
Oct 15, 2020 | 54.75 | 55.97 | 54.53 | 55.81 | 2,539,303 | +0.40(+0.72%) |
Oct 14, 2020 | 55.67 | 55.99 | 55.18 | 55.42 | 2,746,618 | -0.07(-0.12%) |
Oct 13, 2020 | 55.42 | 55.76 | 54.97 | 55.48 | 2,244,600 | -0.08(-0.14%) |
Oct 12, 2020 | 55.55 | 55.70 | 55.23 | 55.56 | 2,052,964 | +0.36(+0.65%) |
Oct 09, 2020 | 55.45 | 55.69 | 55.13 | 55.20 | 3,098,068 | +0.30(+0.55%) |
Oct 08, 2020 | 54.39 | 54.92 | 54.22 | 54.90 | 2,844,670 | +1.09(+2.02%) |
Oct 07, 2020 | 53.81 | 54.35 | 53.58 | 53.82 | 1,784,322 | +0.69(+1.30%) |
Oct 06, 2020 | 54.29 | 54.47 | 53.02 | 53.13 | 4,025,385 | -1.02(-1.88%) |
Oct 05, 2020 | 53.88 | 54.33 | 53.47 | 54.15 | 2,850,643 | +0.73(+1.36%) |
Oct 02, 2020 | 52.02 | 53.75 | 51.87 | 53.42 | 3,640,527 | +0.40(+0.75%) |