Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.10 | 64.14 | 62.58 | 63.53 | 4,968,361 | +0.19(+0.30%) |
Jan 28, 2021 | 63.75 | 64.76 | 63.33 | 63.34 | 3,583,369 | -0.36(-0.56%) |
Jan 27, 2021 | 63.85 | 64.89 | 63.44 | 63.70 | 5,342,946 | -0.49(-0.76%) |
Jan 26, 2021 | 64.43 | 64.49 | 63.67 | 64.19 | 3,893,283 | +0.07(+0.11%) |
Jan 25, 2021 | 62.81 | 64.22 | 62.70 | 64.12 | 4,654,031 | +1.11(+1.76%) |
Jan 22, 2021 | 62.19 | 63.18 | 62.07 | 63.01 | 4,764,382 | +0.43(+0.68%) |
Jan 21, 2021 | 62.20 | 62.78 | 61.85 | 62.58 | 3,654,378 | +0.19(+0.31%) |
Jan 20, 2021 | 61.63 | 62.53 | 61.42 | 62.39 | 4,073,944 | +0.54(+0.87%) |
Jan 19, 2021 | 62.93 | 62.93 | 61.83 | 61.85 | 4,211,251 | -0.98(-1.55%) |
Jan 15, 2021 | 61.89 | 63.00 | 61.63 | 62.83 | 3,909,342 | +0.92(+1.49%) |
Jan 14, 2021 | 63.01 | 63.03 | 61.89 | 61.91 | 3,970,509 | -1.06(-1.69%) |
Jan 13, 2021 | 62.54 | 63.27 | 62.12 | 62.97 | 5,005,282 | +0.62(+0.99%) |
Jan 12, 2021 | 63.54 | 63.63 | 61.73 | 62.35 | 4,357,654 | -0.99(-1.57%) |
Jan 11, 2021 | 63.62 | 64.01 | 62.79 | 63.34 | 3,384,081 | -0.46(-0.72%) |
Jan 08, 2021 | 63.88 | 63.93 | 63.32 | 63.81 | 3,988,616 | +0.21(+0.33%) |
Jan 07, 2021 | 65.02 | 65.20 | 63.60 | 63.60 | 4,732,457 | -1.39(-2.15%) |
Jan 06, 2021 | 64.09 | 65.79 | 63.54 | 64.99 | 4,717,568 | +1.36(+2.14%) |
Jan 05, 2021 | 64.59 | 64.68 | 63.33 | 63.63 | 3,975,717 | -0.78(-1.20%) |
Jan 04, 2021 | 65.43 | 65.43 | 64.04 | 64.41 | 3,413,580 | -1.14(-1.74%) |
Dec 31, 2020 | 65.55 | 65.55 | 65.55 | 2,213,250 | +0.99(+1.54%) | |
Dec 30, 2020 | 64.19 | 64.80 | 64.08 | 64.55 | 2,213,250 | +0.16(+0.24%) |
Dec 29, 2020 | 64.47 | 64.90 | 64.05 | 64.40 | 4,266,246 | +0.16(+0.24%) |
Dec 28, 2020 | 64.94 | 65.13 | 64.09 | 64.24 | 3,631,831 | -0.46(-0.71%) |
Dec 24, 2020 | 64.54 | 64.77 | 64.10 | 64.70 | 1,221,698 | +0.17(+0.26%) |
Dec 23, 2020 | 64.50 | 65.26 | 64.39 | 64.54 | 3,163,379 | +0.47(+0.73%) |
Dec 22, 2020 | 64.95 | 64.99 | 63.97 | 64.07 | 7,173,193 | -0.89(-1.37%) |
Dec 21, 2020 | 65.00 | 65.20 | 64.35 | 64.96 | 8,020,617 | -0.74(-1.13%) |
Dec 18, 2020 | 65.92 | 66.39 | 65.44 | 65.70 | 17,409,744 | -0.49(-0.74%) |
Dec 17, 2020 | 66.37 | 66.84 | 66.01 | 66.18 | 5,105,706 | +0.66(+1.01%) |
Dec 16, 2020 | 66.48 | 66.91 | 65.50 | 65.52 | 5,452,084 | -0.27(-0.41%) |
Dec 15, 2020 | 65.45 | 65.98 | 64.96 | 65.79 | 4,494,129 | +0.88(+1.36%) |
Dec 14, 2020 | 65.71 | 65.83 | 64.83 | 64.91 | 4,765,521 | -0.38(-0.59%) |
Dec 11, 2020 | 64.42 | 65.41 | 64.42 | 65.30 | 4,466,213 | +0.51(+0.79%) |
Dec 10, 2020 | 65.38 | 65.64 | 64.47 | 64.78 | 7,370,231 | +0.02(+0.03%) |
Dec 09, 2020 | 65.03 | 65.23 | 63.77 | 64.76 | 9,189,867 | -0.44(-0.67%) |
Dec 08, 2020 | 65.91 | 66.07 | 65.02 | 65.20 | 10,036,848 | -1.17(-1.76%) |
Dec 07, 2020 | 65.97 | 66.56 | 65.68 | 66.37 | 7,216,896 | +0.23(+0.34%) |
Dec 04, 2020 | 68.38 | 68.66 | 66.05 | 66.14 | 7,155,808 | -2.20(-3.21%) |
Dec 03, 2020 | 69.23 | 69.43 | 68.20 | 68.34 | 3,961,054 | -1.09(-1.57%) |
Dec 02, 2020 | 69.22 | 69.76 | 68.68 | 69.43 | 4,243,689 | +0.10(+0.15%) |
Dec 01, 2020 | 68.54 | 70.15 | 68.40 | 69.32 | 7,354,771 | +1.44(+2.13%) |
Nov 30, 2020 | 68.22 | 69.02 | 67.80 | 67.88 | 9,734,171 | -0.48(-0.70%) |
Nov 27, 2020 | 68.68 | 68.81 | 67.78 | 68.36 | 2,374,380 | -0.32(-0.47%) |
Nov 25, 2020 | 69.04 | 69.29 | 67.76 | 68.67 | 4,494,139 | +0.03(+0.04%) |
Nov 24, 2020 | 68.92 | 69.17 | 68.40 | 68.65 | 6,082,200 | +0.29(+0.42%) |
Nov 23, 2020 | 68.21 | 68.81 | 67.75 | 68.36 | 6,687,351 | +0.35(+0.51%) |
Nov 20, 2020 | 68.92 | 69.66 | 67.93 | 68.02 | 5,698,443 | -0.96(-1.39%) |
Nov 19, 2020 | 69.96 | 70.05 | 68.73 | 68.98 | 7,107,820 | -1.25(-1.79%) |
Nov 18, 2020 | 73.06 | 73.08 | 70.07 | 70.23 | 5,876,815 | -2.56(-3.52%) |
Nov 17, 2020 | 73.79 | 74.50 | 72.72 | 72.79 | 4,414,957 | -1.64(-2.21%) |
Nov 16, 2020 | 74.37 | 74.57 | 73.60 | 74.43 | 4,274,941 | +0.99(+1.34%) |
Nov 13, 2020 | 73.66 | 74.12 | 73.27 | 73.45 | 3,208,546 | +0.30(+0.41%) |
Nov 12, 2020 | 73.74 | 74.02 | 72.47 | 73.15 | 4,147,901 | -0.95(-1.28%) |
Nov 11, 2020 | 74.37 | 75.09 | 73.72 | 74.10 | 3,007,714 | -0.07(-0.09%) |
Nov 10, 2020 | 73.15 | 74.37 | 72.77 | 74.17 | 5,119,451 | +1.50(+2.07%) |
Nov 09, 2020 | 74.04 | 75.20 | 72.57 | 72.66 | 5,530,383 | +0.28(+0.38%) |
Nov 06, 2020 | 72.09 | 73.50 | 71.73 | 72.39 | 4,686,897 | +0.48(+0.67%) |
Nov 05, 2020 | 71.13 | 73.12 | 70.85 | 71.90 | 4,873,695 | +0.38(+0.53%) |
Nov 04, 2020 | 71.69 | 73.59 | 71.43 | 71.52 | 4,357,335 | -0.18(-0.25%) |
Nov 03, 2020 | 71.59 | 72.86 | 71.09 | 71.70 | 5,262,736 | +1.08(+1.53%) |