Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.98 | 83.98 | 83.98 | 6,465,609 | -0.66(-0.78%) | |
Dec 30, 2020 | 83.09 | 85.22 | 82.87 | 84.64 | 6,465,609 | +2.64(+3.22%) |
Dec 29, 2020 | 82.74 | 82.83 | 81.29 | 82.01 | 4,641,597 | -0.58(-0.71%) |
Dec 28, 2020 | 84.05 | 84.41 | 82.29 | 82.59 | 3,101,624 | -0.45(-0.54%) |
Dec 24, 2020 | 82.46 | 83.10 | 81.94 | 83.04 | 1,448,000 | +1.27(+1.55%) |
Dec 23, 2020 | 83.98 | 84.18 | 81.70 | 81.77 | 4,712,499 | -1.57(-1.88%) |
Dec 22, 2020 | 84.22 | 84.28 | 83.24 | 83.34 | 4,008,860 | -0.75(-0.89%) |
Dec 21, 2020 | 82.12 | 84.21 | 81.55 | 84.09 | 5,370,013 | +0.31(+0.37%) |
Dec 18, 2020 | 85.31 | 85.78 | 83.04 | 83.78 | 15,006,246 | -1.37(-1.61%) |
Dec 17, 2020 | 86.74 | 86.84 | 84.79 | 85.15 | 5,712,853 | -1.02(-1.19%) |
Dec 16, 2020 | 85.94 | 86.85 | 84.94 | 86.17 | 5,967,786 | +0.08(+0.09%) |
Dec 15, 2020 | 87.48 | 88.18 | 85.59 | 86.09 | 6,350,069 | -0.03(-0.03%) |
Dec 14, 2020 | 86.12 | 88.09 | 85.95 | 86.12 | 6,602,043 | +0.19(+0.23%) |
Dec 11, 2020 | 84.71 | 86.21 | 84.26 | 85.93 | 5,935,766 | +0.40(+0.47%) |
Dec 10, 2020 | 84.66 | 86.23 | 84.14 | 85.53 | 5,888,734 | +0.07(+0.08%) |
Dec 09, 2020 | 87.16 | 87.68 | 84.84 | 85.46 | 7,210,082 | -1.88(-2.15%) |
Dec 08, 2020 | 86.83 | 87.84 | 86.65 | 87.34 | 4,832,348 | +0.59(+0.68%) |
Dec 07, 2020 | 86.87 | 87.06 | 85.46 | 86.75 | 5,673,319 | +0.29(+0.34%) |
Dec 04, 2020 | 84.58 | 86.53 | 84.32 | 86.45 | 7,066,647 | +2.67(+3.18%) |
Dec 03, 2020 | 83.44 | 84.69 | 83.38 | 83.79 | 4,957,094 | +0.79(+0.95%) |
Dec 02, 2020 | 81.44 | 83.29 | 81.36 | 83.00 | 5,417,561 | +0.99(+1.21%) |
Dec 01, 2020 | 80.82 | 82.35 | 80.65 | 82.01 | 7,235,784 | +1.74(+2.17%) |
Nov 30, 2020 | 79.80 | 80.37 | 78.54 | 80.26 | 7,749,758 | -0.18(-0.22%) |
Nov 27, 2020 | 79.61 | 81.29 | 79.49 | 80.44 | 3,183,731 | +1.48(+1.87%) |
Nov 25, 2020 | 80.66 | 80.79 | 78.89 | 78.96 | 5,670,848 | -1.76(-2.18%) |
Nov 24, 2020 | 78.82 | 80.91 | 77.68 | 80.72 | 9,792,894 | +2.38(+3.04%) |
Nov 23, 2020 | 74.90 | 78.42 | 74.90 | 78.34 | 9,025,944 | +3.67(+4.92%) |
Nov 20, 2020 | 75.13 | 76.46 | 74.62 | 74.66 | 7,819,780 | -0.51(-0.68%) |
Nov 19, 2020 | 73.24 | 75.43 | 72.51 | 75.17 | 9,235,998 | +1.50(+2.03%) |
Nov 18, 2020 | 72.68 | 74.61 | 72.59 | 73.68 | 10,934,395 | +1.52(+2.10%) |
Nov 17, 2020 | 71.57 | 72.35 | 70.89 | 72.16 | 5,604,929 | -0.11(-0.15%) |
Nov 16, 2020 | 70.80 | 72.31 | 70.42 | 72.26 | 8,350,442 | +1.62(+2.29%) |
Nov 13, 2020 | 70.12 | 71.74 | 69.38 | 70.64 | 10,494,445 | +2.92(+4.31%) |
Nov 12, 2020 | 68.75 | 69.03 | 67.36 | 67.72 | 8,804,551 | -1.32(-1.91%) |
Nov 11, 2020 | 68.11 | 69.57 | 67.80 | 69.04 | 8,313,612 | +1.72(+2.55%) |
Nov 10, 2020 | 68.84 | 69.36 | 67.04 | 67.33 | 8,457,627 | -1.85(-2.68%) |
Nov 09, 2020 | 71.02 | 73.67 | 69.14 | 69.18 | 10,463,264 | +0.75(+1.09%) |
Nov 06, 2020 | 66.85 | 68.75 | 66.32 | 68.43 | 8,904,453 | +0.56(+0.83%) |
Nov 05, 2020 | 64.04 | 67.98 | 63.95 | 67.87 | 13,515,403 | +4.94(+7.85%) |
Nov 04, 2020 | 61.55 | 63.25 | 60.28 | 62.93 | 10,100,508 | +2.94(+4.90%) |
Nov 03, 2020 | 59.18 | 60.58 | 59.18 | 59.99 | 10,270,571 | +1.46(+2.49%) |
Nov 02, 2020 | 58.17 | 58.67 | 57.76 | 58.54 | 7,704,296 | +1.07(+1.86%) |
Oct 30, 2020 | 56.99 | 57.52 | 56.53 | 57.47 | 7,563,569 | -0.26(-0.45%) |
Oct 29, 2020 | 55.53 | 58.44 | 55.26 | 57.73 | 6,506,868 | +2.12(+3.80%) |
Oct 28, 2020 | 56.06 | 56.49 | 55.18 | 55.62 | 9,251,852 | -1.47(-2.57%) |
Oct 27, 2020 | 58.00 | 58.21 | 57.02 | 57.08 | 4,768,107 | -0.66(-1.14%) |
Oct 26, 2020 | 58.54 | 58.70 | 56.91 | 57.74 | 6,921,257 | -1.40(-2.36%) |
Oct 23, 2020 | 59.86 | 60.32 | 58.86 | 59.14 | 6,719,875 | -0.73(-1.22%) |
Oct 22, 2020 | 59.89 | 60.30 | 59.05 | 59.86 | 6,198,319 | -0.40(-0.66%) |
Oct 21, 2020 | 60.54 | 60.99 | 60.07 | 60.26 | 6,365,988 | -0.15(-0.24%) |
Oct 20, 2020 | 60.81 | 61.14 | 60.18 | 60.41 | 4,617,124 | +0.20(+0.34%) |
Oct 19, 2020 | 61.29 | 61.73 | 59.97 | 60.20 | 5,933,499 | -0.92(-1.51%) |
Oct 16, 2020 | 61.86 | 62.03 | 60.55 | 61.13 | 7,050,715 | -0.49(-0.80%) |
Oct 15, 2020 | 60.54 | 61.80 | 60.18 | 61.62 | 6,593,450 | -0.46(-0.73%) |
Oct 14, 2020 | 62.97 | 63.24 | 61.54 | 62.08 | 6,002,460 | -0.69(-1.10%) |
Oct 13, 2020 | 63.30 | 63.47 | 62.24 | 62.77 | 7,410,141 | +0.01(+0.02%) |
Oct 12, 2020 | 62.15 | 63.18 | 62.08 | 62.76 | 7,236,822 | +1.35(+2.20%) |
Oct 09, 2020 | 61.41 | 61.91 | 61.18 | 61.41 | 6,562,287 | +0.67(+1.10%) |
Oct 08, 2020 | 59.86 | 60.84 | 59.54 | 60.74 | 5,577,415 | +1.44(+2.42%) |
Oct 07, 2020 | 59.67 | 59.95 | 59.11 | 59.30 | 5,498,901 | +0.70(+1.19%) |
Oct 06, 2020 | 58.54 | 60.31 | 58.38 | 58.60 | 7,160,316 | -0.19(-0.33%) |
Oct 05, 2020 | 57.18 | 58.83 | 57.01 | 58.80 | 6,899,845 | +2.32(+4.11%) |
Oct 02, 2020 | 57.33 | 57.89 | 56.46 | 56.48 | 7,321,675 | -2.37(-4.02%) |