Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.56 | 62.58 | 61.06 | 61.99 | 5,092,184 | +0.19(+0.30%) |
Jan 28, 2021 | 62.20 | 63.19 | 61.79 | 61.80 | 3,672,675 | -0.35(-0.56%) |
Jan 27, 2021 | 62.30 | 63.31 | 61.90 | 62.15 | 5,476,104 | -0.48(-0.76%) |
Jan 26, 2021 | 62.87 | 62.92 | 62.12 | 62.63 | 3,990,312 | +0.07(+0.11%) |
Jan 25, 2021 | 61.28 | 62.66 | 61.17 | 62.56 | 4,770,019 | +1.08(+1.76%) |
Jan 22, 2021 | 60.68 | 61.64 | 60.56 | 61.48 | 4,883,120 | +0.42(+0.68%) |
Jan 21, 2021 | 60.69 | 61.25 | 60.35 | 61.06 | 3,745,453 | +0.19(+0.31%) |
Jan 20, 2021 | 60.13 | 61.01 | 59.92 | 60.88 | 4,175,475 | +0.53(+0.87%) |
Jan 19, 2021 | 61.40 | 61.40 | 60.32 | 60.35 | 4,316,205 | -0.95(-1.55%) |
Jan 15, 2021 | 60.38 | 61.47 | 60.13 | 61.30 | 4,006,771 | +0.90(+1.49%) |
Jan 14, 2021 | 61.48 | 61.50 | 60.38 | 60.40 | 4,069,463 | -1.04(-1.69%) |
Jan 13, 2021 | 61.02 | 61.73 | 60.61 | 61.44 | 5,130,024 | +0.60(+0.99%) |
Jan 12, 2021 | 62.00 | 62.08 | 60.23 | 60.83 | 4,466,257 | -0.97(-1.57%) |
Jan 11, 2021 | 62.08 | 62.45 | 61.26 | 61.80 | 3,468,419 | -0.45(-0.72%) |
Jan 08, 2021 | 62.33 | 62.37 | 61.78 | 62.25 | 4,088,021 | +0.20(+0.33%) |
Jan 07, 2021 | 63.44 | 63.61 | 62.05 | 62.05 | 4,850,401 | -1.36(-2.15%) |
Jan 06, 2021 | 62.53 | 64.19 | 62.00 | 63.41 | 4,835,141 | +1.33(+2.14%) |
Jan 05, 2021 | 63.02 | 63.10 | 61.79 | 62.08 | 4,074,800 | -0.76(-1.20%) |
Jan 04, 2021 | 63.84 | 63.84 | 62.48 | 62.84 | 3,498,654 | -1.11(-1.74%) |
Dec 31, 2020 | 63.95 | 63.95 | 63.95 | 2,268,409 | +0.97(+1.54%) | |
Dec 30, 2020 | 62.63 | 63.22 | 62.52 | 62.99 | 2,268,409 | +0.15(+0.24%) |
Dec 29, 2020 | 62.90 | 63.33 | 62.49 | 62.83 | 4,372,570 | +0.15(+0.24%) |
Dec 28, 2020 | 63.36 | 63.55 | 62.53 | 62.68 | 3,722,344 | -0.45(-0.71%) |
Dec 24, 2020 | 62.97 | 63.20 | 62.54 | 63.13 | 1,252,145 | +0.16(+0.26%) |
Dec 23, 2020 | 62.93 | 63.67 | 62.82 | 62.97 | 3,242,217 | +0.46(+0.73%) |
Dec 22, 2020 | 63.37 | 63.41 | 62.42 | 62.51 | 7,351,965 | -0.87(-1.37%) |
Dec 21, 2020 | 63.42 | 63.61 | 62.78 | 63.38 | 8,220,509 | -0.72(-1.13%) |
Dec 18, 2020 | 64.32 | 64.77 | 63.84 | 64.10 | 17,843,632 | -0.48(-0.74%) |
Dec 17, 2020 | 64.75 | 65.21 | 64.41 | 64.58 | 5,232,951 | +0.65(+1.01%) |
Dec 16, 2020 | 64.86 | 65.28 | 63.91 | 63.93 | 5,587,962 | -0.26(-0.41%) |
Dec 15, 2020 | 63.86 | 64.37 | 63.38 | 64.19 | 4,606,133 | +0.86(+1.36%) |
Dec 14, 2020 | 64.11 | 64.23 | 63.26 | 63.33 | 4,884,288 | -0.37(-0.59%) |
Dec 11, 2020 | 62.86 | 63.82 | 62.86 | 63.71 | 4,577,521 | +0.50(+0.79%) |
Dec 10, 2020 | 63.79 | 64.04 | 62.90 | 63.21 | 7,553,913 | +0.02(+0.03%) |
Dec 09, 2020 | 63.45 | 63.65 | 62.22 | 63.19 | 9,418,899 | -0.43(-0.67%) |
Dec 08, 2020 | 64.31 | 64.46 | 63.44 | 63.61 | 10,286,989 | -1.14(-1.76%) |
Dec 07, 2020 | 64.36 | 64.94 | 64.08 | 64.75 | 7,396,757 | +0.22(+0.34%) |
Dec 04, 2020 | 66.72 | 66.99 | 64.44 | 64.53 | 7,334,146 | -2.14(-3.21%) |
Dec 03, 2020 | 67.54 | 67.74 | 66.54 | 66.68 | 4,059,772 | -1.06(-1.57%) |
Dec 02, 2020 | 67.54 | 68.06 | 67.01 | 67.74 | 4,349,451 | +0.10(+0.15%) |
Dec 01, 2020 | 66.87 | 68.44 | 66.74 | 67.64 | 7,538,067 | +1.41(+2.13%) |
Nov 30, 2020 | 66.56 | 67.34 | 66.15 | 66.23 | 9,976,767 | -0.46(-0.70%) |
Nov 27, 2020 | 67.01 | 67.14 | 66.14 | 66.69 | 2,433,554 | -0.31(-0.47%) |
Nov 25, 2020 | 67.36 | 67.60 | 66.11 | 67.01 | 4,606,142 | +0.03(+0.04%) |
Nov 24, 2020 | 67.24 | 67.49 | 66.74 | 66.98 | 6,233,781 | +0.28(+0.42%) |
Nov 23, 2020 | 66.55 | 67.14 | 66.10 | 66.70 | 6,854,014 | +0.34(+0.51%) |
Nov 20, 2020 | 67.24 | 67.97 | 66.28 | 66.36 | 5,840,460 | -0.94(-1.39%) |
Nov 19, 2020 | 68.26 | 68.35 | 67.06 | 67.30 | 7,284,962 | -1.22(-1.79%) |
Nov 18, 2020 | 71.28 | 71.30 | 68.36 | 68.52 | 6,023,277 | -2.50(-3.52%) |
Nov 17, 2020 | 72.00 | 72.68 | 70.95 | 71.02 | 4,524,987 | -1.60(-2.21%) |
Nov 16, 2020 | 72.57 | 72.76 | 71.81 | 72.62 | 4,381,481 | +0.96(+1.34%) |
Nov 13, 2020 | 71.87 | 72.32 | 71.49 | 71.66 | 3,288,510 | +0.30(+0.41%) |
Nov 12, 2020 | 71.95 | 72.22 | 70.71 | 71.37 | 4,251,275 | -0.93(-1.28%) |
Nov 11, 2020 | 72.57 | 73.27 | 71.92 | 72.30 | 3,082,672 | -0.07(-0.09%) |
Nov 10, 2020 | 71.37 | 72.56 | 71.00 | 72.36 | 5,247,038 | +1.47(+2.07%) |
Nov 09, 2020 | 72.24 | 73.37 | 70.81 | 70.89 | 5,668,211 | +0.27(+0.38%) |
Nov 06, 2020 | 70.34 | 71.71 | 69.98 | 70.62 | 4,803,704 | +0.47(+0.67%) |
Nov 05, 2020 | 69.40 | 71.34 | 69.12 | 70.15 | 4,995,158 | +0.37(+0.53%) |
Nov 04, 2020 | 69.95 | 71.80 | 69.70 | 69.78 | 4,465,929 | -0.18(-0.25%) |
Nov 03, 2020 | 69.85 | 71.09 | 69.36 | 69.96 | 5,393,894 | +1.05(+1.53%) |