Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 67.88 | 67.88 | 67.88 | 1,982,851 | +0.59(+0.88%) | |
Dec 30, 2020 | 67.28 | 67.55 | 67.21 | 67.29 | 1,982,851 | +0.09(+0.13%) |
Dec 29, 2020 | 67.49 | 67.68 | 67.09 | 67.20 | 2,644,991 | -0.14(-0.21%) |
Dec 28, 2020 | 67.37 | 67.55 | 67.21 | 67.34 | 1,653,930 | +0.23(+0.34%) |
Dec 24, 2020 | 66.89 | 67.14 | 66.87 | 67.11 | 965,800 | +0.28(+0.42%) |
Dec 23, 2020 | 66.98 | 67.26 | 66.79 | 66.83 | 2,535,712 | -0.04(-0.06%) |
Dec 22, 2020 | 66.87 | 67.08 | 66.73 | 66.87 | 2,373,673 | -0.21(-0.31%) |
Dec 21, 2020 | 66.77 | 67.13 | 66.10 | 67.08 | 3,769,201 | -0.56(-0.82%) |
Dec 18, 2020 | 67.71 | 67.84 | 67.28 | 67.64 | 4,383,200 | -0.02(-0.02%) |
Dec 17, 2020 | 67.31 | 67.71 | 67.30 | 67.65 | 3,381,060 | +0.65(+0.97%) |
Dec 16, 2020 | 67.02 | 67.30 | 66.88 | 67.00 | 2,195,198 | -0.02(-0.03%) |
Dec 15, 2020 | 66.59 | 67.08 | 66.44 | 67.02 | 3,094,726 | +0.69(+1.04%) |
Dec 14, 2020 | 66.85 | 67.26 | 66.30 | 66.33 | 2,770,968 | -0.49(-0.73%) |
Dec 11, 2020 | 66.35 | 66.90 | 66.35 | 66.82 | 3,077,700 | +0.12(+0.18%) |
Dec 10, 2020 | 66.67 | 66.97 | 66.55 | 66.70 | 2,566,925 | -0.26(-0.39%) |
Dec 09, 2020 | 67.29 | 67.36 | 66.70 | 66.96 | 3,006,084 | -0.31(-0.46%) |
Dec 08, 2020 | 66.77 | 67.34 | 66.77 | 67.27 | 3,214,367 | +0.20(+0.30%) |
Dec 07, 2020 | 66.86 | 67.24 | 66.85 | 67.07 | 2,099,571 | -0.07(-0.10%) |
Dec 04, 2020 | 66.81 | 67.16 | 66.81 | 67.14 | 2,148,100 | +0.34(+0.51%) |
Dec 03, 2020 | 66.76 | 67.01 | 66.59 | 66.80 | 2,126,620 | -0.12(-0.18%) |
Dec 02, 2020 | 67.08 | 67.16 | 66.69 | 66.92 | 2,355,610 | -0.22(-0.33%) |
Dec 01, 2020 | 67.10 | 67.35 | 66.98 | 67.14 | 3,559,664 | +0.49(+0.74%) |
Nov 30, 2020 | 66.72 | 66.75 | 66.23 | 66.65 | 3,195,770 | -0.17(-0.25%) |
Nov 27, 2020 | 66.81 | 66.88 | 66.64 | 66.82 | 1,255,400 | +0.10(+0.15%) |
Nov 25, 2020 | 66.74 | 66.85 | 66.48 | 66.72 | 3,417,700 | -0.12(-0.18%) |
Nov 24, 2020 | 66.57 | 67.08 | 66.57 | 66.84 | 3,472,260 | +0.60(+0.91%) |
Nov 23, 2020 | 66.38 | 66.50 | 65.89 | 66.24 | 3,619,520 | +0.09(+0.14%) |
Nov 20, 2020 | 66.39 | 66.55 | 66.07 | 66.15 | 2,187,700 | -0.32(-0.48%) |
Nov 19, 2020 | 66.15 | 66.53 | 65.81 | 66.47 | 6,582,272 | +0.12(+0.18%) |
Nov 18, 2020 | 67.21 | 67.35 | 66.35 | 66.35 | 2,680,411 | -0.85(-1.26%) |
Nov 17, 2020 | 67.14 | 67.47 | 66.98 | 67.20 | 4,570,276 | -0.42(-0.62%) |
Nov 16, 2020 | 67.60 | 67.77 | 67.18 | 67.62 | 2,339,623 | +0.53(+0.79%) |
Nov 13, 2020 | 66.48 | 67.26 | 66.46 | 67.09 | 1,789,900 | +0.86(+1.30%) |
Nov 12, 2020 | 66.58 | 66.73 | 65.84 | 66.23 | 2,514,575 | -0.69(-1.03%) |
Nov 11, 2020 | 66.91 | 67.12 | 66.60 | 66.92 | 2,097,889 | +0.32(+0.48%) |
Nov 10, 2020 | 65.88 | 66.73 | 65.80 | 66.60 | 3,534,688 | +0.47(+0.71%) |
Nov 09, 2020 | 66.85 | 68.00 | 66.04 | 66.13 | 4,593,261 | +1.06(+1.63%) |
Nov 06, 2020 | 64.83 | 65.33 | 64.78 | 65.07 | 2,803,500 | +0.22(+0.34%) |
Nov 05, 2020 | 65.00 | 65.48 | 64.77 | 64.85 | 4,151,116 | +0.55(+0.86%) |
Nov 04, 2020 | 63.89 | 65.30 | 63.89 | 64.30 | 5,764,238 | +0.70(+1.10%) |
Nov 03, 2020 | 63.03 | 64.03 | 63.03 | 63.60 | 4,403,484 | +1.05(+1.68%) |
Nov 02, 2020 | 62.24 | 62.78 | 61.95 | 62.55 | 4,715,299 | +0.89(+1.44%) |
Oct 30, 2020 | 61.54 | 61.94 | 60.93 | 61.66 | 5,357,900 | -0.21(-0.34%) |
Oct 29, 2020 | 61.60 | 62.44 | 61.16 | 61.87 | 4,711,975 | +0.16(+0.26%) |
Oct 28, 2020 | 62.58 | 62.92 | 61.66 | 61.71 | 4,304,622 | -1.88(-2.96%) |
Oct 27, 2020 | 64.02 | 64.20 | 63.59 | 63.59 | 3,345,082 | -0.48(-0.75%) |
Oct 26, 2020 | 64.45 | 64.58 | 63.48 | 64.07 | 3,156,596 | -0.96(-1.48%) |
Oct 23, 2020 | 65.02 | 65.10 | 64.65 | 65.03 | 2,965,600 | +0.20(+0.31%) |
Oct 22, 2020 | 64.54 | 64.93 | 64.34 | 64.83 | 2,836,121 | +0.22(+0.34%) |
Oct 21, 2020 | 64.40 | 64.94 | 64.40 | 64.61 | 3,235,395 | +0.09(+0.14%) |
Oct 20, 2020 | 64.63 | 65.10 | 64.40 | 64.52 | 3,205,037 | +0.08(+0.12%) |
Oct 19, 2020 | 65.46 | 65.67 | 64.28 | 64.44 | 2,938,998 | -0.99(-1.51%) |
Oct 16, 2020 | 65.42 | 65.84 | 65.39 | 65.43 | 2,514,100 | +0.14(+0.21%) |
Oct 15, 2020 | 64.81 | 65.41 | 64.75 | 65.29 | 2,458,554 | -0.29(-0.44%) |
Oct 14, 2020 | 65.92 | 66.14 | 65.40 | 65.58 | 2,746,547 | -0.30(-0.46%) |
Oct 13, 2020 | 66.13 | 66.39 | 65.72 | 65.88 | 2,451,748 | -0.45(-0.68%) |
Oct 12, 2020 | 65.85 | 66.54 | 65.83 | 66.33 | 2,831,998 | +0.61(+0.93%) |
Oct 09, 2020 | 65.55 | 65.91 | 65.41 | 65.72 | 2,124,200 | +0.42(+0.64%) |
Oct 08, 2020 | 64.86 | 65.33 | 64.86 | 65.30 | 2,246,313 | +0.61(+0.94%) |
Oct 07, 2020 | 64.42 | 64.89 | 64.38 | 64.69 | 3,569,262 | +0.77(+1.20%) |
Oct 06, 2020 | 64.57 | 65.03 | 63.84 | 63.92 | 4,082,196 | -0.67(-1.04%) |
Oct 05, 2020 | 64.06 | 64.62 | 64.06 | 64.59 | 2,752,464 | +0.84(+1.32%) |
Oct 02, 2020 | 63.11 | 64.09 | 63.11 | 63.75 | 4,438,600 | -0.25(-0.39%) |