Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 66.89 | 67.23 | 65.52 | 65.86 | 9,642,316 | -1.31(-1.94%) |
Jan 28, 2021 | 66.69 | 67.59 | 66.51 | 67.17 | 7,767,244 | +1.14(+1.72%) |
Jan 27, 2021 | 66.99 | 66.99 | 65.27 | 66.03 | 13,288,656 | -2.00(-2.95%) |
Jan 26, 2021 | 69.41 | 69.67 | 68.01 | 68.03 | 7,269,302 | -0.95(-1.38%) |
Jan 25, 2021 | 69.07 | 69.26 | 67.77 | 68.98 | 12,951,032 | -0.36(-0.52%) |
Jan 22, 2021 | 68.90 | 69.62 | 68.79 | 69.35 | 6,506,329 | -0.34(-0.48%) |
Jan 21, 2021 | 70.63 | 70.77 | 69.66 | 69.68 | 6,782,219 | -1.03(-1.46%) |
Jan 20, 2021 | 70.83 | 70.93 | 70.42 | 70.72 | 5,372,433 | +0.23(+0.33%) |
Jan 19, 2021 | 70.81 | 71.00 | 70.19 | 70.48 | 5,315,222 | +0.24(+0.35%) |
Jan 15, 2021 | 70.60 | 70.73 | 69.51 | 70.24 | 10,569,555 | -1.02(-1.43%) |
Jan 14, 2021 | 71.73 | 71.80 | 71.17 | 71.26 | 5,938,789 | -0.24(-0.34%) |
Jan 13, 2021 | 72.16 | 72.33 | 71.20 | 71.50 | 5,260,493 | -0.74(-1.02%) |
Jan 12, 2021 | 71.27 | 72.51 | 71.03 | 72.24 | 9,570,503 | +0.90(+1.27%) |
Jan 11, 2021 | 70.28 | 71.62 | 70.02 | 71.33 | 6,564,260 | +0.00(+0.00%) |
Jan 08, 2021 | 71.81 | 71.87 | 70.45 | 71.33 | 9,110,535 | -0.34(-0.48%) |
Jan 07, 2021 | 71.58 | 72.15 | 71.42 | 71.68 | 9,948,555 | +0.53(+0.75%) |
Jan 06, 2021 | 69.09 | 71.65 | 69.01 | 71.15 | 26,019,758 | +2.80(+4.09%) |
Jan 05, 2021 | 66.74 | 68.54 | 66.74 | 68.35 | 14,378,417 | +1.50(+2.25%) |
Jan 04, 2021 | 68.09 | 68.42 | 66.47 | 66.85 | 9,795,827 | -0.64(-0.95%) |
Dec 31, 2020 | 67.49 | 67.49 | 67.49 | 3,032,653 | +0.26(+0.39%) | |
Dec 30, 2020 | 66.54 | 67.37 | 66.50 | 67.23 | 3,032,653 | +0.91(+1.38%) |
Dec 29, 2020 | 66.83 | 66.98 | 65.98 | 66.32 | 3,675,104 | -0.16(-0.24%) |
Dec 28, 2020 | 67.36 | 67.45 | 66.45 | 66.48 | 2,853,336 | -0.26(-0.39%) |
Dec 24, 2020 | 66.37 | 66.74 | 66.11 | 66.74 | 1,465,348 | +0.42(+0.63%) |
Dec 23, 2020 | 66.59 | 67.02 | 66.28 | 66.32 | 4,400,046 | +0.09(+0.14%) |
Dec 22, 2020 | 66.62 | 66.71 | 66.13 | 66.22 | 3,568,352 | -0.41(-0.62%) |
Dec 21, 2020 | 65.80 | 66.80 | 65.26 | 66.63 | 5,415,695 | -0.36(-0.53%) |
Dec 18, 2020 | 66.76 | 67.16 | 66.19 | 66.99 | 5,878,282 | +0.30(+0.45%) |
Dec 17, 2020 | 66.55 | 66.75 | 66.30 | 66.69 | 4,091,524 | +0.76(+1.15%) |
Dec 16, 2020 | 66.27 | 66.36 | 65.65 | 65.93 | 4,386,795 | -0.19(-0.28%) |
Dec 15, 2020 | 65.56 | 66.28 | 65.39 | 66.12 | 4,323,241 | +1.18(+1.81%) |
Dec 14, 2020 | 66.35 | 66.45 | 64.91 | 64.94 | 5,510,880 | -0.83(-1.27%) |
Dec 11, 2020 | 65.71 | 66.08 | 65.28 | 65.77 | 3,692,884 | -0.38(-0.58%) |
Dec 10, 2020 | 66.21 | 66.72 | 65.93 | 66.15 | 3,856,240 | -0.41(-0.61%) |
Dec 09, 2020 | 66.79 | 66.92 | 65.93 | 66.56 | 7,285,636 | +0.04(+0.06%) |
Dec 08, 2020 | 65.79 | 66.68 | 65.76 | 66.53 | 3,795,704 | +0.37(+0.56%) |
Dec 07, 2020 | 66.54 | 66.74 | 65.92 | 66.15 | 4,315,018 | -0.44(-0.65%) |
Dec 04, 2020 | 65.55 | 66.60 | 65.53 | 66.59 | 6,218,908 | +1.32(+2.02%) |
Dec 03, 2020 | 65.91 | 66.13 | 65.12 | 65.27 | 6,181,628 | -0.45(-0.69%) |
Dec 02, 2020 | 66.38 | 66.61 | 65.61 | 65.73 | 5,809,336 | -0.85(-1.28%) |
Dec 01, 2020 | 66.98 | 67.10 | 66.27 | 66.58 | 5,645,234 | +0.72(+1.10%) |
Nov 30, 2020 | 66.43 | 66.49 | 65.51 | 65.86 | 5,342,998 | -0.67(-1.00%) |
Nov 27, 2020 | 66.48 | 66.77 | 66.21 | 66.53 | 2,476,331 | +0.34(+0.52%) |
Nov 25, 2020 | 66.76 | 66.79 | 66.06 | 66.18 | 4,252,654 | -0.70(-1.04%) |
Nov 24, 2020 | 65.86 | 67.07 | 65.78 | 66.88 | 6,615,517 | +1.62(+2.49%) |
Nov 23, 2020 | 65.23 | 65.65 | 64.95 | 65.25 | 4,828,541 | +0.54(+0.83%) |
Nov 20, 2020 | 64.75 | 65.01 | 64.43 | 64.72 | 4,774,373 | -0.06(-0.09%) |
Nov 19, 2020 | 64.34 | 64.87 | 63.83 | 64.77 | 4,023,541 | +0.27(+0.42%) |
Nov 18, 2020 | 65.25 | 65.44 | 64.48 | 64.50 | 4,981,637 | -0.54(-0.83%) |
Nov 17, 2020 | 64.87 | 65.19 | 64.22 | 65.04 | 7,488,230 | -0.24(-0.37%) |
Nov 16, 2020 | 65.05 | 65.37 | 64.55 | 65.28 | 5,909,341 | +1.26(+1.97%) |
Nov 13, 2020 | 63.41 | 64.21 | 63.39 | 64.02 | 5,970,122 | +1.09(+1.72%) |
Nov 12, 2020 | 64.00 | 64.05 | 62.53 | 62.94 | 5,957,315 | -1.35(-2.11%) |
Nov 11, 2020 | 65.31 | 65.31 | 63.86 | 64.29 | 6,917,864 | -0.97(-1.49%) |
Nov 10, 2020 | 64.77 | 65.41 | 64.69 | 65.26 | 10,590,974 | +0.76(+1.18%) |
Nov 09, 2020 | 66.11 | 67.17 | 64.41 | 64.50 | 17,714,952 | +1.42(+2.25%) |
Nov 06, 2020 | 63.29 | 63.65 | 62.82 | 63.08 | 6,549,187 | +0.16(+0.25%) |
Nov 05, 2020 | 61.85 | 63.40 | 61.80 | 62.93 | 9,543,695 | +2.47(+4.08%) |
Nov 04, 2020 | 61.22 | 61.61 | 59.90 | 60.46 | 11,962,087 | -1.05(-1.70%) |
Nov 03, 2020 | 61.28 | 61.83 | 60.87 | 61.51 | 9,581,734 | +0.95(+1.56%) |