Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.39 | 54.94 | 54.00 | 54.50 | 28,254,786 | -0.04(-0.07%) |
Nov 27, 2020 | 54.19 | 54.64 | 53.96 | 54.53 | 5,959,913 | +0.33(+0.61%) |
Nov 25, 2020 | 54.50 | 54.53 | 54.06 | 54.20 | 7,253,999 | -0.15(-0.28%) |
Nov 24, 2020 | 53.44 | 54.67 | 53.21 | 54.35 | 11,044,074 | +1.41(+2.66%) |
Nov 23, 2020 | 52.73 | 53.41 | 52.65 | 52.95 | 8,723,226 | +0.36(+0.68%) |
Nov 20, 2020 | 53.21 | 53.29 | 52.57 | 52.59 | 8,894,326 | -0.71(-1.33%) |
Nov 19, 2020 | 52.96 | 53.33 | 52.46 | 53.30 | 10,213,668 | +0.19(+0.36%) |
Nov 18, 2020 | 53.93 | 54.09 | 53.10 | 53.11 | 9,529,260 | -0.82(-1.52%) |
Nov 17, 2020 | 53.82 | 54.18 | 53.64 | 53.93 | 5,899,272 | -0.03(-0.05%) |
Nov 16, 2020 | 53.83 | 54.39 | 53.70 | 53.96 | 6,681,351 | +0.23(+0.42%) |
Nov 13, 2020 | 53.70 | 53.90 | 53.39 | 53.73 | 6,219,091 | +0.43(+0.81%) |
Nov 12, 2020 | 54.06 | 54.28 | 52.97 | 53.30 | 7,757,348 | -0.71(-1.31%) |
Nov 11, 2020 | 53.87 | 54.41 | 53.63 | 54.00 | 8,181,360 | +0.50(+0.94%) |
Nov 10, 2020 | 53.73 | 54.04 | 53.06 | 53.50 | 9,549,263 | -0.16(-0.30%) |
Nov 09, 2020 | 54.94 | 55.78 | 53.60 | 53.66 | 12,165,084 | +0.04(+0.07%) |
Nov 06, 2020 | 53.60 | 53.80 | 53.01 | 53.63 | 7,954,954 | +0.13(+0.25%) |
Nov 05, 2020 | 54.25 | 54.43 | 53.27 | 53.49 | 9,549,157 | +0.16(+0.30%) |
Nov 04, 2020 | 54.76 | 54.85 | 53.20 | 53.33 | 12,764,854 | -0.29(-0.55%) |
Nov 03, 2020 | 53.82 | 54.29 | 53.40 | 53.63 | 9,435,865 | +0.33(+0.62%) |
Nov 02, 2020 | 53.29 | 54.26 | 52.99 | 53.30 | 12,088,321 | +0.32(+0.61%) |
Oct 30, 2020 | 52.64 | 53.47 | 52.35 | 52.98 | 13,349,062 | +0.09(+0.16%) |
Oct 29, 2020 | 52.12 | 53.58 | 52.06 | 52.89 | 14,375,270 | +0.41(+0.77%) |
Oct 28, 2020 | 53.16 | 53.44 | 52.43 | 52.48 | 14,733,762 | -1.41(-2.61%) |
Oct 27, 2020 | 54.42 | 54.74 | 53.83 | 53.89 | 11,445,175 | -0.39(-0.71%) |
Oct 26, 2020 | 54.85 | 55.21 | 53.37 | 54.28 | 19,992,832 | -2.28(-4.02%) |
Oct 23, 2020 | 56.55 | 56.80 | 56.37 | 56.55 | 10,315,406 | +0.20(+0.35%) |
Oct 22, 2020 | 56.12 | 56.52 | 55.41 | 56.36 | 12,604,970 | +0.02(+0.03%) |
Oct 21, 2020 | 56.03 | 56.76 | 55.91 | 56.34 | 10,710,500 | -0.08(-0.13%) |
Oct 20, 2020 | 56.57 | 56.96 | 56.30 | 56.41 | 9,787,997 | +0.12(+0.22%) |
Oct 19, 2020 | 57.02 | 57.36 | 56.07 | 56.29 | 8,802,894 | -0.63(-1.11%) |
Oct 16, 2020 | 57.32 | 57.70 | 56.89 | 56.92 | 6,430,076 | -0.22(-0.38%) |
Oct 15, 2020 | 56.90 | 57.35 | 56.72 | 57.14 | 6,621,602 | -0.42(-0.72%) |
Oct 14, 2020 | 57.92 | 58.09 | 57.45 | 57.55 | 7,044,988 | -0.01(-0.02%) |
Oct 13, 2020 | 58.13 | 58.33 | 57.48 | 57.56 | 9,422,213 | -0.46(-0.80%) |
Oct 12, 2020 | 57.82 | 58.38 | 57.66 | 58.03 | 8,763,287 | +0.29(+0.51%) |
Oct 09, 2020 | 57.73 | 57.95 | 57.46 | 57.73 | 7,790,784 | +0.25(+0.43%) |
Oct 08, 2020 | 57.39 | 57.88 | 57.24 | 57.49 | 7,627,898 | +0.28(+0.50%) |
Oct 07, 2020 | 56.43 | 57.50 | 56.30 | 57.21 | 9,204,550 | +1.25(+2.23%) |
Oct 06, 2020 | 55.96 | 56.92 | 55.86 | 55.96 | 10,360,589 | +0.06(+0.10%) |
Oct 05, 2020 | 55.89 | 56.11 | 55.56 | 55.90 | 7,336,011 | +0.58(+1.05%) |
Oct 02, 2020 | 55.21 | 55.97 | 55.02 | 55.32 | 7,794,786 | -0.80(-1.42%) |
Oct 01, 2020 | 56.58 | 56.67 | 55.90 | 56.12 | 7,823,488 | -0.02(-0.03%) |
Sep 30, 2020 | 55.97 | 56.79 | 55.83 | 56.14 | 11,699,485 | +0.22(+0.39%) |
Sep 29, 2020 | 56.03 | 56.57 | 55.86 | 55.92 | 6,744,490 | -0.10(-0.18%) |
Sep 28, 2020 | 56.45 | 56.93 | 55.92 | 56.03 | 9,945,641 | -0.21(-0.37%) |
Sep 25, 2020 | 55.73 | 56.41 | 55.44 | 56.23 | 9,966,462 | +0.47(+0.84%) |
Sep 24, 2020 | 55.24 | 56.33 | 54.81 | 55.76 | 10,166,576 | +0.32(+0.58%) |
Sep 23, 2020 | 56.52 | 56.88 | 55.39 | 55.44 | 16,492,280 | -1.56(-2.74%) |
Sep 22, 2020 | 56.78 | 57.13 | 55.91 | 57.00 | 14,144,060 | -0.19(-0.33%) |
Sep 21, 2020 | 58.73 | 58.86 | 56.45 | 57.19 | 34,614,660 | +1.01(+1.79%) |
Sep 18, 2020 | 56.40 | 56.69 | 55.88 | 56.18 | 52,440,636 | -0.40(-0.71%) |
Sep 17, 2020 | 55.87 | 56.99 | 55.48 | 56.59 | 24,270,138 | -0.24(-0.41%) |
Sep 16, 2020 | 57.47 | 57.73 | 56.09 | 56.82 | 22,591,120 | -0.48(-0.84%) |
Sep 15, 2020 | 56.43 | 58.00 | 55.85 | 57.30 | 32,289,008 | +1.39(+2.49%) |
Sep 14, 2020 | 57.23 | 57.83 | 55.81 | 55.91 | 53,266,668 | +2.31(+4.32%) |
Sep 11, 2020 | 57.09 | 58.17 | 53.48 | 53.60 | 42,772,688 | -0.31(-0.58%) |
Sep 10, 2020 | 54.01 | 54.71 | 53.36 | 53.91 | 21,769,468 | +0.36(+0.67%) |
Sep 09, 2020 | 52.81 | 53.98 | 52.53 | 53.55 | 14,872,888 | +1.53(+2.95%) |
Sep 08, 2020 | 52.05 | 52.46 | 51.60 | 52.02 | 17,516,090 | -0.39(-0.74%) |
Sep 04, 2020 | 53.49 | 53.85 | 51.86 | 52.40 | 15,629,664 | -1.29(-2.40%) |
Sep 03, 2020 | 55.22 | 55.47 | 53.27 | 53.69 | 16,361,411 | -1.81(-3.27%) |
Sep 02, 2020 | 54.28 | 55.78 | 54.28 | 55.51 | 15,251,858 | +1.29(+2.38%) |