Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 61.24 | 61.24 | 61.24 | 5,536,459 | +0.49(+0.81%) | |
Dec 30, 2020 | 61.05 | 61.06 | 60.46 | 60.75 | 5,536,459 | -0.13(-0.22%) |
Dec 29, 2020 | 61.33 | 62.15 | 60.72 | 60.89 | 4,891,543 | -0.16(-0.26%) |
Dec 28, 2020 | 61.19 | 61.86 | 60.72 | 61.05 | 5,356,491 | +0.10(+0.16%) |
Dec 24, 2020 | 61.13 | 61.13 | 60.52 | 60.95 | 2,361,442 | -0.04(-0.06%) |
Dec 23, 2020 | 60.55 | 61.41 | 60.52 | 60.98 | 5,485,739 | +0.71(+1.18%) |
Dec 22, 2020 | 61.36 | 61.47 | 60.13 | 60.28 | 6,340,254 | -1.34(-2.17%) |
Dec 21, 2020 | 61.60 | 61.84 | 60.94 | 61.61 | 7,788,366 | -0.75(-1.21%) |
Dec 18, 2020 | 62.54 | 62.58 | 61.71 | 62.37 | 13,973,942 | -0.04(-0.06%) |
Dec 17, 2020 | 62.28 | 62.67 | 61.59 | 62.40 | 8,350,000 | +0.24(+0.39%) |
Dec 16, 2020 | 62.01 | 62.44 | 61.29 | 62.16 | 8,227,651 | -0.51(-0.82%) |
Dec 15, 2020 | 62.84 | 62.94 | 61.69 | 62.67 | 8,708,431 | +0.15(+0.24%) |
Dec 14, 2020 | 64.84 | 64.86 | 62.48 | 62.52 | 7,977,853 | -1.67(-2.60%) |
Dec 11, 2020 | 64.56 | 64.66 | 63.35 | 64.19 | 7,266,441 | -0.56(-0.87%) |
Dec 10, 2020 | 65.25 | 65.60 | 64.63 | 64.75 | 6,683,376 | -1.18(-1.80%) |
Dec 09, 2020 | 66.70 | 66.75 | 65.33 | 65.93 | 7,608,465 | -0.30(-0.45%) |
Dec 08, 2020 | 65.22 | 66.30 | 65.12 | 66.23 | 6,735,006 | +0.21(+0.31%) |
Dec 07, 2020 | 66.56 | 66.93 | 64.95 | 66.02 | 7,652,040 | -0.78(-1.17%) |
Dec 04, 2020 | 65.21 | 66.82 | 65.07 | 66.80 | 13,342,960 | +1.78(+2.73%) |
Dec 03, 2020 | 62.51 | 65.13 | 62.08 | 65.03 | 14,797,041 | +2.59(+4.15%) |
Dec 02, 2020 | 60.57 | 63.03 | 60.48 | 62.44 | 9,072,220 | +1.87(+3.09%) |
Dec 01, 2020 | 61.33 | 62.17 | 60.40 | 60.56 | 9,181,815 | -0.22(-0.37%) |
Nov 30, 2020 | 60.81 | 61.06 | 60.26 | 60.79 | 9,188,040 | -0.07(-0.12%) |
Nov 27, 2020 | 60.72 | 61.12 | 60.51 | 60.86 | 3,126,695 | +0.22(+0.35%) |
Nov 25, 2020 | 61.27 | 61.33 | 60.15 | 60.64 | 7,571,226 | -0.72(-1.17%) |
Nov 24, 2020 | 60.31 | 61.72 | 59.84 | 61.36 | 9,269,761 | +1.48(+2.47%) |
Nov 23, 2020 | 59.96 | 60.51 | 59.54 | 59.88 | 6,554,221 | +0.35(+0.59%) |
Nov 20, 2020 | 59.09 | 59.96 | 59.02 | 59.53 | 9,841,780 | +0.30(+0.50%) |
Nov 19, 2020 | 59.20 | 59.62 | 58.45 | 59.24 | 12,986,541 | -0.26(-0.44%) |
Nov 18, 2020 | 60.53 | 61.22 | 59.44 | 59.50 | 13,006,808 | -0.71(-1.18%) |
Nov 17, 2020 | 61.20 | 61.62 | 59.76 | 60.20 | 38,332,656 | -5.68(-8.62%) |
Nov 16, 2020 | 65.99 | 66.41 | 64.98 | 65.88 | 14,749,833 | +2.21(+3.48%) |
Nov 13, 2020 | 62.51 | 63.83 | 61.94 | 63.67 | 7,502,529 | +1.44(+2.32%) |
Nov 12, 2020 | 61.87 | 62.68 | 61.37 | 62.22 | 6,765,237 | -0.11(-0.17%) |
Nov 11, 2020 | 62.86 | 63.67 | 62.28 | 62.33 | 10,722,898 | -0.65(-1.03%) |
Nov 10, 2020 | 61.38 | 63.35 | 60.98 | 62.98 | 16,766,890 | +2.42(+4.00%) |
Nov 09, 2020 | 62.04 | 62.44 | 58.98 | 60.55 | 17,499,684 | +2.31(+3.97%) |
Nov 06, 2020 | 56.54 | 60.37 | 56.51 | 58.24 | 27,352,366 | +3.17(+5.76%) |
Nov 05, 2020 | 55.02 | 56.14 | 54.73 | 55.07 | 11,202,094 | +0.93(+1.72%) |
Nov 04, 2020 | 54.92 | 55.56 | 54.00 | 54.13 | 12,474,043 | +0.82(+1.55%) |
Nov 03, 2020 | 52.42 | 53.87 | 52.37 | 53.31 | 7,975,708 | +1.23(+2.36%) |
Nov 02, 2020 | 51.00 | 52.21 | 50.39 | 52.08 | 10,521,475 | +1.78(+3.55%) |
Oct 30, 2020 | 50.15 | 50.49 | 49.68 | 50.30 | 9,663,793 | +0.14(+0.29%) |
Oct 29, 2020 | 50.63 | 50.82 | 49.64 | 50.15 | 10,879,078 | -0.57(-1.13%) |
Oct 28, 2020 | 51.43 | 51.95 | 50.61 | 50.73 | 11,887,494 | -1.42(-2.72%) |
Oct 27, 2020 | 53.01 | 53.14 | 52.11 | 52.14 | 6,035,946 | -1.26(-2.37%) |
Oct 26, 2020 | 53.72 | 53.78 | 52.61 | 53.41 | 8,417,342 | -0.62(-1.15%) |
Oct 23, 2020 | 53.60 | 54.34 | 53.52 | 54.03 | 7,594,645 | +0.69(+1.29%) |
Oct 22, 2020 | 53.03 | 53.38 | 52.56 | 53.34 | 6,383,299 | +0.22(+0.42%) |
Oct 21, 2020 | 52.56 | 53.46 | 52.56 | 53.11 | 6,004,866 | +0.27(+0.51%) |
Oct 20, 2020 | 52.50 | 53.23 | 51.98 | 52.84 | 8,533,504 | +0.58(+1.11%) |
Oct 19, 2020 | 53.40 | 53.74 | 52.20 | 52.26 | 7,851,174 | -0.72(-1.36%) |
Oct 16, 2020 | 52.79 | 53.22 | 52.37 | 52.98 | 7,673,141 | +0.24(+0.46%) |
Oct 15, 2020 | 51.64 | 52.75 | 51.49 | 52.74 | 9,228,708 | +0.72(+1.38%) |
Oct 14, 2020 | 52.41 | 52.76 | 51.96 | 52.02 | 6,964,513 | -0.54(-1.03%) |
Oct 13, 2020 | 52.82 | 53.30 | 52.42 | 52.57 | 6,410,495 | -0.53(-1.00%) |
Oct 12, 2020 | 52.90 | 53.54 | 52.70 | 53.10 | 6,530,309 | +0.28(+0.54%) |
Oct 09, 2020 | 54.06 | 54.06 | 52.65 | 52.82 | 6,409,354 | -0.95(-1.77%) |
Oct 08, 2020 | 53.02 | 53.79 | 52.75 | 53.77 | 5,503,230 | +0.93(+1.77%) |
Oct 07, 2020 | 52.10 | 53.33 | 52.07 | 52.83 | 6,815,699 | +1.06(+2.04%) |
Oct 06, 2020 | 52.56 | 52.92 | 51.71 | 51.78 | 6,415,897 | -0.64(-1.22%) |
Oct 05, 2020 | 51.80 | 52.43 | 51.74 | 52.42 | 5,813,115 | +1.00(+1.94%) |
Oct 02, 2020 | 50.76 | 52.18 | 50.61 | 51.42 | 8,033,821 | -0.01(-0.02%) |