Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.94 | 59.95 | 58.90 | 58.92 | 21,073,512 | -1.24(-2.06%) |
Jan 28, 2021 | 60.05 | 60.84 | 59.88 | 60.16 | 21,669,412 | +0.23(+0.38%) |
Jan 27, 2021 | 60.62 | 61.44 | 59.79 | 59.94 | 19,389,836 | -1.03(-1.69%) |
Jan 26, 2021 | 60.50 | 61.08 | 60.22 | 60.96 | 10,111,053 | +0.54(+0.90%) |
Jan 25, 2021 | 59.64 | 60.62 | 59.61 | 60.42 | 19,019,180 | +0.60(+1.00%) |
Jan 22, 2021 | 59.94 | 60.20 | 59.69 | 59.82 | 9,059,583 | -0.16(-0.26%) |
Jan 21, 2021 | 60.09 | 60.14 | 59.88 | 59.98 | 9,203,092 | -0.20(-0.34%) |
Jan 20, 2021 | 60.05 | 60.33 | 59.65 | 60.18 | 11,637,899 | +0.11(+0.18%) |
Jan 19, 2021 | 60.54 | 60.66 | 60.03 | 60.07 | 8,843,233 | -0.27(-0.44%) |
Jan 15, 2021 | 60.33 | 60.61 | 60.09 | 60.34 | 14,422,807 | -0.21(-0.35%) |
Jan 14, 2021 | 60.93 | 60.96 | 60.48 | 60.55 | 12,561,604 | -0.32(-0.53%) |
Jan 13, 2021 | 60.72 | 61.10 | 60.69 | 60.87 | 9,068,469 | +0.09(+0.15%) |
Jan 12, 2021 | 60.98 | 61.12 | 60.52 | 60.78 | 12,061,358 | -0.20(-0.33%) |
Jan 11, 2021 | 61.17 | 61.57 | 60.87 | 60.98 | 10,494,717 | -0.52(-0.85%) |
Jan 08, 2021 | 61.25 | 61.56 | 60.91 | 61.51 | 19,535,538 | +0.30(+0.50%) |
Jan 07, 2021 | 61.43 | 61.58 | 60.96 | 61.20 | 15,187,799 | -0.18(-0.30%) |
Jan 06, 2021 | 61.22 | 61.69 | 61.12 | 61.39 | 15,452,204 | +0.05(+0.07%) |
Jan 05, 2021 | 61.25 | 61.47 | 60.77 | 61.34 | 11,823,586 | +0.00(+0.00%) |
Jan 04, 2021 | 61.99 | 62.01 | 60.61 | 61.34 | 14,131,774 | -0.67(-1.08%) |
Dec 31, 2020 | 62.01 | 62.01 | 62.01 | 8,005,232 | +0.43(+0.70%) | |
Dec 30, 2020 | 61.72 | 61.79 | 61.51 | 61.58 | 8,005,232 | -0.06(-0.10%) |
Dec 29, 2020 | 61.99 | 62.16 | 61.49 | 61.65 | 5,431,366 | -0.18(-0.30%) |
Dec 28, 2020 | 61.57 | 62.01 | 61.51 | 61.83 | 6,868,594 | +0.49(+0.79%) |
Dec 24, 2020 | 61.08 | 61.38 | 60.94 | 61.34 | 2,126,298 | +0.30(+0.50%) |
Dec 23, 2020 | 61.02 | 61.27 | 60.90 | 61.04 | 4,679,823 | +0.20(+0.33%) |
Dec 22, 2020 | 61.24 | 61.24 | 60.73 | 60.84 | 9,906,424 | -0.43(-0.71%) |
Dec 21, 2020 | 61.25 | 61.39 | 60.62 | 61.27 | 8,979,379 | -0.67(-1.08%) |
Dec 18, 2020 | 61.89 | 62.07 | 61.46 | 61.94 | 7,656,138 | +0.14(+0.22%) |
Dec 17, 2020 | 61.63 | 61.87 | 61.61 | 61.80 | 5,125,687 | +0.39(+0.64%) |
Dec 16, 2020 | 61.33 | 61.70 | 61.19 | 61.41 | 11,522,335 | +0.12(+0.19%) |
Dec 15, 2020 | 61.41 | 61.58 | 61.21 | 61.29 | 6,713,776 | +0.15(+0.24%) |
Dec 14, 2020 | 61.68 | 61.91 | 61.12 | 61.14 | 7,308,206 | -0.24(-0.39%) |
Dec 11, 2020 | 61.01 | 61.55 | 60.99 | 61.38 | 5,484,824 | +0.14(+0.22%) |
Dec 10, 2020 | 61.50 | 61.65 | 61.09 | 61.24 | 6,277,377 | -0.27(-0.44%) |
Dec 09, 2020 | 61.85 | 61.88 | 61.35 | 61.52 | 11,428,627 | -0.25(-0.40%) |
Dec 08, 2020 | 61.21 | 61.89 | 61.08 | 61.76 | 7,777,249 | +0.34(+0.55%) |
Dec 07, 2020 | 61.54 | 61.64 | 61.13 | 61.42 | 10,382,590 | -0.24(-0.38%) |
Dec 04, 2020 | 61.24 | 61.67 | 61.17 | 61.66 | 12,125,774 | +0.47(+0.77%) |
Dec 03, 2020 | 60.88 | 61.30 | 60.87 | 61.19 | 12,011,333 | +0.16(+0.25%) |
Dec 02, 2020 | 61.33 | 61.63 | 60.83 | 61.03 | 12,494,760 | -0.51(-0.83%) |
Dec 01, 2020 | 61.28 | 61.61 | 61.16 | 61.54 | 13,299,930 | +0.54(+0.88%) |
Nov 30, 2020 | 60.86 | 61.07 | 60.39 | 61.01 | 12,702,869 | -0.01(-0.02%) |
Nov 27, 2020 | 61.18 | 61.18 | 60.83 | 61.01 | 3,540,984 | -0.01(-0.01%) |
Nov 25, 2020 | 61.03 | 61.27 | 60.94 | 61.02 | 5,753,099 | -0.04(-0.06%) |
Nov 24, 2020 | 61.01 | 61.27 | 60.88 | 61.06 | 6,651,964 | +0.41(+0.68%) |
Nov 23, 2020 | 60.74 | 60.83 | 60.28 | 60.65 | 6,389,166 | +0.02(+0.03%) |
Nov 20, 2020 | 60.92 | 61.19 | 60.58 | 60.63 | 5,114,767 | -0.38(-0.63%) |
Nov 19, 2020 | 60.69 | 61.11 | 60.53 | 61.01 | 9,684,851 | +0.16(+0.27%) |
Nov 18, 2020 | 61.79 | 62.01 | 60.84 | 60.85 | 8,344,036 | -0.85(-1.37%) |
Nov 17, 2020 | 61.67 | 62.06 | 61.52 | 61.70 | 8,936,510 | -0.44(-0.70%) |
Nov 16, 2020 | 62.14 | 62.16 | 61.66 | 62.14 | 14,209,891 | +0.57(+0.92%) |
Nov 13, 2020 | 60.96 | 61.65 | 60.78 | 61.57 | 6,764,119 | +0.84(+1.38%) |
Nov 12, 2020 | 60.73 | 60.90 | 60.22 | 60.73 | 9,811,296 | -0.16(-0.27%) |
Nov 11, 2020 | 60.72 | 61.15 | 60.31 | 60.90 | 11,386,935 | +0.52(+0.86%) |
Nov 10, 2020 | 59.20 | 60.54 | 59.15 | 60.38 | 16,599,158 | +1.17(+1.97%) |
Nov 09, 2020 | 60.76 | 61.34 | 59.13 | 59.21 | 16,608,267 | -0.14(-0.23%) |
Nov 06, 2020 | 59.16 | 59.65 | 59.09 | 59.35 | 13,933,064 | +0.27(+0.46%) |
Nov 05, 2020 | 59.33 | 59.63 | 58.91 | 59.07 | 15,266,797 | +0.43(+0.73%) |
Nov 04, 2020 | 58.94 | 59.63 | 58.57 | 58.64 | 28,084,196 | +0.03(+0.05%) |
Nov 03, 2020 | 58.25 | 59.15 | 58.18 | 58.62 | 22,569,418 | +0.95(+1.64%) |