Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 66.72 | 66.72 | 66.72 | 16,563,722 | -0.51(-0.76%) | |
Dec 30, 2020 | 67.50 | 67.67 | 67.19 | 67.23 | 16,563,722 | +0.09(+0.14%) |
Dec 29, 2020 | 67.49 | 67.54 | 67.05 | 67.14 | 19,182,076 | +0.43(+0.64%) |
Dec 28, 2020 | 66.87 | 66.89 | 66.62 | 66.71 | 12,184,305 | +0.54(+0.82%) |
Dec 24, 2020 | 66.12 | 66.24 | 66.02 | 66.17 | 7,931,244 | +0.03(+0.04%) |
Dec 23, 2020 | 66.00 | 66.24 | 65.94 | 66.14 | 14,847,115 | +0.70(+1.08%) |
Dec 22, 2020 | 65.47 | 65.54 | 65.24 | 65.44 | 22,258,704 | -0.16(-0.25%) |
Dec 21, 2020 | 64.83 | 65.76 | 64.63 | 65.60 | 34,432,968 | -0.85(-1.28%) |
Dec 18, 2020 | 66.76 | 66.77 | 66.35 | 66.45 | 29,927,548 | -0.35(-0.52%) |
Dec 17, 2020 | 66.91 | 67.01 | 66.74 | 66.80 | 20,375,836 | +0.47(+0.70%) |
Dec 16, 2020 | 66.18 | 66.41 | 65.98 | 66.34 | 17,077,250 | +0.26(+0.39%) |
Dec 15, 2020 | 65.68 | 66.13 | 65.58 | 66.08 | 26,327,398 | +0.67(+1.02%) |
Dec 14, 2020 | 65.81 | 65.90 | 65.37 | 65.41 | 28,974,556 | +0.04(+0.06%) |
Dec 11, 2020 | 65.17 | 65.38 | 64.98 | 65.37 | 24,083,634 | -0.20(-0.30%) |
Dec 10, 2020 | 65.13 | 65.71 | 65.13 | 65.57 | 22,933,568 | +0.09(+0.14%) |
Dec 09, 2020 | 65.79 | 65.79 | 65.06 | 65.48 | 20,261,160 | +0.09(+0.14%) |
Dec 08, 2020 | 65.01 | 65.43 | 65.01 | 65.39 | 13,722,531 | +0.23(+0.35%) |
Dec 07, 2020 | 65.23 | 65.41 | 65.01 | 65.16 | 21,572,552 | -0.53(-0.81%) |
Dec 04, 2020 | 65.52 | 65.71 | 65.49 | 65.70 | 20,930,290 | +0.55(+0.85%) |
Dec 03, 2020 | 65.26 | 65.45 | 65.03 | 65.15 | 18,221,436 | +0.11(+0.17%) |
Dec 02, 2020 | 64.71 | 65.10 | 64.67 | 65.04 | 23,037,806 | +0.01(+0.01%) |
Dec 01, 2020 | 64.61 | 65.08 | 64.57 | 65.03 | 32,970,468 | +1.49(+2.35%) |
Nov 30, 2020 | 64.72 | 64.78 | 63.48 | 63.53 | 50,952,760 | -1.41(-2.18%) |
Nov 27, 2020 | 64.65 | 65.00 | 64.64 | 64.95 | 13,072,156 | +0.44(+0.69%) |
Nov 25, 2020 | 64.20 | 64.67 | 64.08 | 64.50 | 21,216,044 | -0.08(-0.13%) |
Nov 24, 2020 | 64.22 | 64.65 | 64.15 | 64.58 | 25,836,400 | +0.96(+1.51%) |
Nov 23, 2020 | 63.94 | 64.01 | 63.41 | 63.62 | 15,833,845 | -0.09(-0.14%) |
Nov 20, 2020 | 63.51 | 63.80 | 63.44 | 63.71 | 20,506,186 | +0.19(+0.30%) |
Nov 19, 2020 | 63.07 | 63.57 | 62.96 | 63.52 | 26,552,628 | +0.44(+0.70%) |
Nov 18, 2020 | 63.51 | 63.71 | 63.08 | 63.08 | 16,578,109 | -0.34(-0.53%) |
Nov 17, 2020 | 63.25 | 63.60 | 63.09 | 63.42 | 20,509,074 | -0.06(-0.10%) |
Nov 16, 2020 | 63.46 | 63.52 | 63.13 | 63.48 | 22,405,580 | +0.65(+1.04%) |
Nov 13, 2020 | 62.27 | 62.86 | 62.24 | 62.83 | 23,847,568 | +0.95(+1.54%) |
Nov 12, 2020 | 62.27 | 62.46 | 61.73 | 61.88 | 26,584,188 | -0.91(-1.46%) |
Nov 11, 2020 | 62.71 | 62.83 | 62.53 | 62.79 | 18,340,394 | +0.53(+0.84%) |
Nov 10, 2020 | 62.25 | 62.60 | 62.08 | 62.27 | 41,044,160 | +0.55(+0.90%) |
Nov 09, 2020 | 62.82 | 62.84 | 61.69 | 61.71 | 48,146,988 | +1.75(+2.92%) |
Nov 06, 2020 | 60.06 | 60.22 | 59.86 | 59.96 | 24,269,354 | +0.13(+0.21%) |
Nov 05, 2020 | 59.78 | 59.94 | 59.48 | 59.84 | 31,498,856 | +1.40(+2.40%) |
Nov 04, 2020 | 58.05 | 58.93 | 57.82 | 58.43 | 29,249,158 | +0.63(+1.10%) |
Nov 03, 2020 | 57.43 | 58.01 | 57.36 | 57.80 | 29,231,882 | +1.48(+2.62%) |
Nov 02, 2020 | 56.22 | 56.37 | 55.93 | 56.32 | 26,928,696 | +0.72(+1.30%) |
Oct 30, 2020 | 55.64 | 55.73 | 55.22 | 55.60 | 39,627,876 | -0.29(-0.52%) |
Oct 29, 2020 | 55.66 | 56.07 | 55.37 | 55.89 | 34,116,468 | +0.26(+0.47%) |
Oct 28, 2020 | 56.07 | 56.19 | 55.58 | 55.63 | 39,895,800 | -1.71(-2.99%) |
Oct 27, 2020 | 57.69 | 57.71 | 57.26 | 57.34 | 21,660,046 | -0.45(-0.78%) |
Oct 26, 2020 | 58.11 | 58.18 | 57.44 | 57.79 | 19,593,980 | -1.06(-1.80%) |
Oct 23, 2020 | 58.82 | 58.85 | 58.49 | 58.85 | 21,347,770 | +0.38(+0.65%) |
Oct 22, 2020 | 58.36 | 58.57 | 58.06 | 58.47 | 22,672,354 | +0.05(+0.08%) |
Oct 21, 2020 | 58.61 | 58.91 | 58.41 | 58.42 | 23,959,056 | -0.28(-0.48%) |
Oct 20, 2020 | 58.84 | 59.03 | 58.69 | 58.71 | 25,691,428 | +0.29(+0.50%) |
Oct 19, 2020 | 58.95 | 59.02 | 58.34 | 58.42 | 16,271,174 | -0.22(-0.37%) |
Oct 16, 2020 | 58.55 | 58.89 | 58.50 | 58.63 | 17,437,308 | +0.27(+0.47%) |
Oct 15, 2020 | 57.91 | 58.42 | 57.89 | 58.36 | 22,780,594 | -0.70(-1.18%) |
Oct 14, 2020 | 59.35 | 59.45 | 59.00 | 59.06 | 14,512,945 | -0.10(-0.17%) |
Oct 13, 2020 | 59.34 | 59.34 | 59.04 | 59.16 | 17,954,084 | -0.67(-1.12%) |
Oct 12, 2020 | 59.62 | 59.87 | 59.56 | 59.83 | 10,683,917 | +0.34(+0.58%) |
Oct 09, 2020 | 59.33 | 59.53 | 59.25 | 59.48 | 24,491,728 | +0.46(+0.78%) |
Oct 08, 2020 | 58.88 | 59.04 | 58.81 | 59.02 | 14,779,106 | +0.41(+0.70%) |
Oct 07, 2020 | 58.52 | 58.69 | 58.41 | 58.62 | 18,831,886 | +0.50(+0.86%) |
Oct 06, 2020 | 58.79 | 58.82 | 58.00 | 58.12 | 25,286,602 | -0.62(-1.06%) |
Oct 05, 2020 | 58.33 | 58.76 | 58.32 | 58.74 | 16,080,943 | +0.88(+1.52%) |
Oct 02, 2020 | 57.27 | 58.00 | 57.24 | 57.86 | 27,919,014 | -0.12(-0.20%) |