Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.98 | 73.98 | 73.98 | 1,271,019 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.33 | 73.85 | 73.12 | 73.47 | 1,271,019 | +0.53(+0.73%) |
Dec 29, 2020 | 74.12 | 74.15 | 72.20 | 72.94 | 1,432,228 | -0.58(-0.79%) |
Dec 28, 2020 | 74.14 | 74.82 | 73.50 | 73.52 | 1,886,370 | -0.10(-0.14%) |
Dec 24, 2020 | 74.09 | 74.09 | 73.21 | 73.62 | 495,943 | -0.04(-0.05%) |
Dec 23, 2020 | 73.63 | 74.04 | 73.01 | 73.66 | 2,771,561 | +0.64(+0.87%) |
Dec 22, 2020 | 73.91 | 74.10 | 72.76 | 73.02 | 3,148,085 | -1.14(-1.54%) |
Dec 21, 2020 | 72.74 | 74.70 | 72.17 | 74.16 | 3,471,420 | -0.30(-0.41%) |
Dec 18, 2020 | 74.66 | 75.03 | 73.69 | 74.47 | 5,856,155 | -0.24(-0.32%) |
Dec 17, 2020 | 75.40 | 75.65 | 74.04 | 74.71 | 2,746,631 | -0.11(-0.15%) |
Dec 16, 2020 | 75.45 | 75.83 | 74.18 | 74.82 | 2,012,943 | -1.07(-1.41%) |
Dec 15, 2020 | 76.17 | 76.36 | 74.43 | 75.88 | 3,444,001 | +1.87(+2.52%) |
Dec 14, 2020 | 76.23 | 76.53 | 73.93 | 74.01 | 3,724,395 | -1.85(-2.44%) |
Dec 11, 2020 | 74.18 | 76.08 | 74.10 | 75.86 | 4,205,254 | +0.98(+1.30%) |
Dec 10, 2020 | 74.88 | 75.33 | 74.23 | 74.89 | 3,248,611 | -0.22(-0.29%) |
Dec 09, 2020 | 75.03 | 75.48 | 74.31 | 75.11 | 4,070,423 | +0.24(+0.32%) |
Dec 08, 2020 | 72.00 | 75.00 | 71.90 | 74.87 | 4,255,740 | +2.00(+2.74%) |
Dec 07, 2020 | 73.48 | 73.61 | 72.03 | 72.87 | 4,387,815 | -0.86(-1.16%) |
Dec 04, 2020 | 69.69 | 74.04 | 69.57 | 73.73 | 5,978,484 | +4.25(+6.12%) |
Dec 03, 2020 | 69.90 | 70.30 | 69.37 | 69.48 | 2,805,802 | -0.39(-0.55%) |
Dec 02, 2020 | 68.86 | 70.09 | 68.57 | 69.86 | 3,297,543 | +0.12(+0.17%) |
Dec 01, 2020 | 71.75 | 72.11 | 69.63 | 69.74 | 3,342,486 | -0.97(-1.37%) |
Nov 30, 2020 | 71.80 | 71.80 | 69.93 | 70.71 | 2,960,040 | -1.23(-1.71%) |
Nov 27, 2020 | 72.47 | 72.80 | 71.65 | 71.94 | 721,481 | -0.09(-0.13%) |
Nov 25, 2020 | 73.01 | 73.14 | 71.99 | 72.04 | 1,802,019 | -1.56(-2.11%) |
Nov 24, 2020 | 72.71 | 73.82 | 72.27 | 73.59 | 4,586,674 | +1.97(+2.75%) |
Nov 23, 2020 | 70.53 | 71.79 | 70.43 | 71.62 | 2,396,422 | +1.70(+2.44%) |
Nov 20, 2020 | 70.88 | 70.92 | 69.47 | 69.92 | 1,967,152 | -1.18(-1.66%) |
Nov 19, 2020 | 70.58 | 71.21 | 69.85 | 71.10 | 1,698,469 | +0.32(+0.46%) |
Nov 18, 2020 | 70.67 | 71.90 | 70.33 | 70.77 | 2,780,615 | +0.46(+0.65%) |
Nov 17, 2020 | 71.57 | 71.69 | 69.79 | 70.31 | 2,465,941 | -1.47(-2.05%) |
Nov 16, 2020 | 71.09 | 71.93 | 70.42 | 71.79 | 2,979,219 | +2.01(+2.88%) |
Nov 13, 2020 | 68.68 | 69.88 | 68.68 | 69.78 | 1,943,795 | +1.45(+2.13%) |
Nov 12, 2020 | 68.50 | 68.80 | 67.63 | 68.33 | 2,593,523 | -0.15(-0.22%) |
Nov 11, 2020 | 70.56 | 70.76 | 68.37 | 68.48 | 3,763,673 | -2.32(-3.28%) |
Nov 10, 2020 | 70.00 | 71.23 | 69.46 | 70.80 | 3,599,828 | +1.05(+1.51%) |
Nov 09, 2020 | 69.58 | 70.91 | 68.57 | 69.75 | 7,282,499 | +5.64(+8.80%) |
Nov 06, 2020 | 64.51 | 64.64 | 63.60 | 64.11 | 2,569,068 | -0.32(-0.50%) |
Nov 05, 2020 | 63.87 | 65.12 | 63.24 | 64.43 | 2,954,002 | +2.12(+3.40%) |
Nov 04, 2020 | 62.78 | 63.93 | 60.80 | 62.31 | 4,433,599 | -2.06(-3.20%) |
Nov 03, 2020 | 62.59 | 64.79 | 62.23 | 64.36 | 5,132,029 | +2.23(+3.59%) |
Nov 02, 2020 | 60.17 | 62.49 | 60.10 | 62.13 | 5,688,133 | +2.90(+4.89%) |
Oct 30, 2020 | 58.89 | 59.25 | 58.19 | 59.23 | 4,268,801 | +0.32(+0.54%) |
Oct 29, 2020 | 59.00 | 59.88 | 58.65 | 58.91 | 4,928,302 | -0.50(-0.85%) |
Oct 28, 2020 | 59.63 | 60.47 | 58.96 | 59.42 | 3,637,926 | -1.76(-2.88%) |
Oct 27, 2020 | 61.78 | 62.22 | 61.11 | 61.18 | 3,401,585 | -0.74(-1.20%) |
Oct 26, 2020 | 63.25 | 63.25 | 61.30 | 61.92 | 2,750,822 | -2.09(-3.27%) |
Oct 23, 2020 | 64.44 | 64.82 | 63.71 | 64.02 | 2,236,450 | +0.24(+0.37%) |
Oct 22, 2020 | 63.61 | 63.88 | 63.28 | 63.78 | 1,702,750 | +0.50(+0.79%) |
Oct 21, 2020 | 63.44 | 64.29 | 63.17 | 63.28 | 2,762,109 | -0.72(-1.13%) |
Oct 20, 2020 | 64.35 | 64.99 | 63.76 | 64.00 | 2,059,343 | +0.04(+0.06%) |
Oct 19, 2020 | 64.30 | 64.67 | 63.76 | 63.96 | 3,521,469 | -0.29(-0.46%) |
Oct 16, 2020 | 64.00 | 64.73 | 63.88 | 64.25 | 3,115,192 | +0.64(+1.01%) |
Oct 15, 2020 | 62.55 | 63.63 | 62.46 | 63.61 | 2,210,127 | +0.18(+0.29%) |
Oct 14, 2020 | 63.16 | 64.13 | 63.16 | 63.43 | 2,098,218 | +0.45(+0.71%) |
Oct 13, 2020 | 63.68 | 63.98 | 62.58 | 62.98 | 2,055,198 | -0.63(-0.99%) |
Oct 12, 2020 | 64.27 | 64.43 | 63.28 | 63.61 | 2,187,390 | -0.34(-0.53%) |
Oct 09, 2020 | 64.00 | 65.10 | 63.91 | 63.95 | 3,288,228 | +0.61(+0.97%) |
Oct 08, 2020 | 63.29 | 63.61 | 62.81 | 63.34 | 1,779,718 | +0.37(+0.58%) |
Oct 07, 2020 | 62.36 | 63.15 | 62.05 | 62.97 | 2,059,907 | +1.46(+2.38%) |
Oct 06, 2020 | 61.97 | 63.20 | 61.41 | 61.51 | 2,363,524 | -0.28(-0.46%) |
Oct 05, 2020 | 60.80 | 62.02 | 60.62 | 61.79 | 2,510,545 | +1.87(+3.13%) |
Oct 02, 2020 | 57.95 | 60.62 | 57.84 | 59.92 | 2,285,998 | +0.83(+1.41%) |