Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.66 | 62.67 | 61.15 | 62.08 | 5,084,647 | +0.19(+0.30%) |
Jan 28, 2021 | 62.29 | 63.28 | 61.88 | 61.89 | 3,667,239 | -0.35(-0.56%) |
Jan 27, 2021 | 62.39 | 63.40 | 61.99 | 62.24 | 5,467,999 | -0.48(-0.76%) |
Jan 26, 2021 | 62.96 | 63.01 | 62.21 | 62.72 | 3,984,406 | +0.07(+0.11%) |
Jan 25, 2021 | 61.38 | 62.75 | 61.26 | 62.65 | 4,762,960 | +1.08(+1.76%) |
Jan 22, 2021 | 60.77 | 61.73 | 60.65 | 61.57 | 4,875,893 | +0.42(+0.68%) |
Jan 21, 2021 | 60.78 | 61.34 | 60.44 | 61.15 | 3,739,909 | +0.19(+0.31%) |
Jan 20, 2021 | 60.22 | 61.10 | 60.01 | 60.97 | 4,169,295 | +0.53(+0.87%) |
Jan 19, 2021 | 61.49 | 61.49 | 60.41 | 60.44 | 4,309,817 | -0.95(-1.55%) |
Jan 15, 2021 | 60.47 | 61.56 | 60.22 | 61.39 | 4,000,841 | +0.90(+1.49%) |
Jan 14, 2021 | 61.57 | 61.59 | 60.47 | 60.49 | 4,063,440 | -1.04(-1.69%) |
Jan 13, 2021 | 61.11 | 61.83 | 60.70 | 61.53 | 5,122,432 | +0.60(+0.99%) |
Jan 12, 2021 | 62.09 | 62.18 | 60.32 | 60.92 | 4,459,647 | -0.97(-1.57%) |
Jan 11, 2021 | 62.17 | 62.54 | 61.35 | 61.89 | 3,463,286 | -0.45(-0.72%) |
Jan 08, 2021 | 62.42 | 62.47 | 61.87 | 62.35 | 4,081,971 | +0.20(+0.33%) |
Jan 07, 2021 | 63.53 | 63.71 | 62.14 | 62.14 | 4,843,222 | -1.36(-2.15%) |
Jan 06, 2021 | 62.63 | 64.29 | 62.09 | 63.50 | 4,827,984 | +1.33(+2.14%) |
Jan 05, 2021 | 63.11 | 63.20 | 61.89 | 62.18 | 4,068,770 | -0.76(-1.20%) |
Jan 04, 2021 | 63.93 | 63.93 | 62.58 | 62.93 | 3,493,475 | -1.12(-1.74%) |
Dec 31, 2020 | 64.05 | 64.05 | 64.05 | 2,265,052 | +0.97(+1.54%) | |
Dec 30, 2020 | 62.72 | 63.32 | 62.61 | 63.08 | 2,265,052 | +0.15(+0.24%) |
Dec 29, 2020 | 62.99 | 63.42 | 62.58 | 62.93 | 4,366,098 | +0.15(+0.24%) |
Dec 28, 2020 | 63.45 | 63.64 | 62.63 | 62.77 | 3,716,835 | -0.45(-0.71%) |
Dec 24, 2020 | 63.06 | 63.29 | 62.64 | 63.22 | 1,250,292 | +0.16(+0.26%) |
Dec 23, 2020 | 63.03 | 63.77 | 62.92 | 63.06 | 3,237,418 | +0.46(+0.73%) |
Dec 22, 2020 | 63.46 | 63.50 | 62.51 | 62.60 | 7,341,084 | -0.87(-1.37%) |
Dec 21, 2020 | 63.51 | 63.71 | 62.87 | 63.47 | 8,208,342 | -0.72(-1.13%) |
Dec 18, 2020 | 64.42 | 64.87 | 63.94 | 64.19 | 17,817,224 | -0.48(-0.74%) |
Dec 17, 2020 | 64.85 | 65.31 | 64.50 | 64.67 | 5,225,206 | +0.65(+1.01%) |
Dec 16, 2020 | 64.96 | 65.38 | 64.01 | 64.02 | 5,579,692 | -0.26(-0.41%) |
Dec 15, 2020 | 63.96 | 64.47 | 63.47 | 64.29 | 4,599,316 | +0.86(+1.36%) |
Dec 14, 2020 | 64.20 | 64.32 | 63.35 | 63.43 | 4,877,059 | -0.37(-0.59%) |
Dec 11, 2020 | 62.95 | 63.91 | 62.95 | 63.80 | 4,570,746 | +0.50(+0.79%) |
Dec 10, 2020 | 63.89 | 64.13 | 62.99 | 63.30 | 7,542,733 | +0.02(+0.03%) |
Dec 09, 2020 | 63.55 | 63.74 | 62.31 | 63.28 | 9,404,959 | -0.43(-0.67%) |
Dec 08, 2020 | 64.41 | 64.56 | 63.53 | 63.71 | 10,271,764 | -1.14(-1.76%) |
Dec 07, 2020 | 64.46 | 65.04 | 64.18 | 64.85 | 7,385,810 | +0.22(+0.34%) |
Dec 04, 2020 | 66.82 | 67.09 | 64.53 | 64.63 | 7,323,292 | -2.15(-3.21%) |
Dec 03, 2020 | 67.64 | 67.84 | 66.64 | 66.77 | 4,053,763 | -1.06(-1.57%) |
Dec 02, 2020 | 67.64 | 68.16 | 67.11 | 67.84 | 4,343,014 | +0.10(+0.15%) |
Dec 01, 2020 | 66.97 | 68.54 | 66.83 | 67.74 | 7,526,911 | +1.41(+2.13%) |
Nov 30, 2020 | 66.66 | 67.44 | 66.25 | 66.33 | 9,962,001 | -0.46(-0.70%) |
Nov 27, 2020 | 67.11 | 67.24 | 66.23 | 66.79 | 2,429,953 | -0.31(-0.47%) |
Nov 25, 2020 | 67.46 | 67.70 | 66.21 | 67.10 | 4,599,325 | +0.03(+0.04%) |
Nov 24, 2020 | 67.34 | 67.59 | 66.83 | 67.08 | 6,224,555 | +0.28(+0.42%) |
Nov 23, 2020 | 66.65 | 67.24 | 66.20 | 66.80 | 6,843,870 | +0.34(+0.51%) |
Nov 20, 2020 | 67.34 | 68.07 | 66.38 | 66.46 | 5,831,816 | -0.94(-1.39%) |
Nov 19, 2020 | 68.36 | 68.45 | 67.16 | 67.40 | 7,274,180 | -1.23(-1.79%) |
Nov 18, 2020 | 71.39 | 71.41 | 68.46 | 68.63 | 6,014,363 | -2.50(-3.52%) |
Nov 17, 2020 | 72.11 | 72.79 | 71.06 | 71.13 | 4,518,290 | -1.61(-2.21%) |
Nov 16, 2020 | 72.67 | 72.87 | 71.91 | 72.73 | 4,374,997 | +0.96(+1.34%) |
Nov 13, 2020 | 71.97 | 72.43 | 71.59 | 71.77 | 3,283,643 | +0.30(+0.41%) |
Nov 12, 2020 | 72.06 | 72.33 | 70.81 | 71.47 | 4,244,983 | -0.93(-1.28%) |
Nov 11, 2020 | 72.67 | 73.37 | 72.03 | 72.40 | 3,078,110 | -0.07(-0.09%) |
Nov 10, 2020 | 71.47 | 72.66 | 71.11 | 72.47 | 5,239,273 | +1.47(+2.07%) |
Nov 09, 2020 | 72.34 | 73.48 | 70.91 | 71.00 | 5,659,822 | +0.27(+0.38%) |
Nov 06, 2020 | 70.44 | 71.82 | 70.09 | 70.73 | 4,796,595 | +0.47(+0.67%) |
Nov 05, 2020 | 69.50 | 71.45 | 69.23 | 70.26 | 4,987,765 | +0.37(+0.53%) |
Nov 04, 2020 | 70.05 | 71.90 | 69.80 | 69.88 | 4,459,320 | -0.18(-0.25%) |
Nov 03, 2020 | 69.95 | 71.19 | 69.46 | 70.06 | 5,385,911 | +1.06(+1.53%) |