Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.75 | 74.75 | 73.52 | 73.58 | 4,697,161 | -2.42(-3.18%) |
Nov 27, 2020 | 75.95 | 76.17 | 75.75 | 75.99 | 2,187,800 | +1.10(+1.46%) |
Nov 25, 2020 | 74.53 | 74.92 | 74.38 | 74.90 | 3,567,622 | -0.75(-0.99%) |
Nov 24, 2020 | 75.52 | 75.64 | 74.87 | 75.64 | 5,434,862 | +0.85(+1.13%) |
Nov 23, 2020 | 75.56 | 75.59 | 74.52 | 74.80 | 2,993,173 | -0.34(-0.45%) |
Nov 20, 2020 | 74.58 | 75.31 | 74.45 | 75.14 | 2,141,051 | +1.12(+1.52%) |
Nov 19, 2020 | 73.30 | 74.18 | 73.27 | 74.01 | 3,830,887 | +0.38(+0.51%) |
Nov 18, 2020 | 74.18 | 74.24 | 73.40 | 73.63 | 3,997,712 | -0.41(-0.56%) |
Nov 17, 2020 | 73.94 | 74.28 | 73.67 | 74.05 | 2,654,456 | -0.31(-0.42%) |
Nov 16, 2020 | 74.39 | 74.70 | 74.08 | 74.36 | 5,905,254 | +0.18(+0.25%) |
Nov 13, 2020 | 74.40 | 74.71 | 73.60 | 74.18 | 4,262,686 | +0.66(+0.90%) |
Nov 12, 2020 | 74.39 | 74.79 | 73.33 | 73.51 | 4,651,889 | +0.06(+0.08%) |
Nov 11, 2020 | 72.33 | 73.64 | 72.15 | 73.46 | 6,589,116 | +0.31(+0.43%) |
Nov 10, 2020 | 74.40 | 74.56 | 72.78 | 73.15 | 7,051,604 | -2.50(-3.30%) |
Nov 09, 2020 | 77.98 | 78.11 | 75.54 | 75.64 | 8,813,954 | -0.70(-0.92%) |
Nov 06, 2020 | 75.71 | 76.60 | 75.33 | 76.35 | 5,281,092 | +0.41(+0.55%) |
Nov 05, 2020 | 76.46 | 76.46 | 75.03 | 75.93 | 4,794,025 | +0.85(+1.13%) |
Nov 04, 2020 | 73.63 | 75.36 | 73.38 | 75.08 | 9,139,516 | +3.17(+4.41%) |
Nov 03, 2020 | 71.73 | 72.36 | 71.14 | 71.91 | 5,075,148 | -0.92(-1.27%) |
Nov 02, 2020 | 72.91 | 72.92 | 72.16 | 72.83 | 3,974,335 | +1.18(+1.65%) |
Oct 30, 2020 | 72.18 | 72.28 | 71.27 | 71.65 | 6,888,480 | -1.26(-1.73%) |
Oct 29, 2020 | 72.56 | 73.21 | 72.41 | 72.92 | 5,293,398 | +1.42(+1.99%) |
Oct 28, 2020 | 72.16 | 72.22 | 71.26 | 71.50 | 3,657,420 | -1.44(-1.97%) |
Oct 27, 2020 | 72.07 | 73.05 | 71.87 | 72.93 | 4,931,664 | +1.17(+1.63%) |
Oct 26, 2020 | 71.73 | 72.32 | 71.06 | 71.76 | 5,507,415 | -0.64(-0.88%) |
Oct 23, 2020 | 72.06 | 72.41 | 71.50 | 72.40 | 2,854,553 | +0.29(+0.40%) |
Oct 22, 2020 | 72.53 | 72.64 | 71.79 | 72.11 | 3,585,000 | -0.22(-0.31%) |
Oct 21, 2020 | 72.51 | 72.89 | 72.28 | 72.33 | 4,335,061 | +0.18(+0.24%) |
Oct 20, 2020 | 71.88 | 72.50 | 71.84 | 72.16 | 2,480,344 | +0.86(+1.20%) |
Oct 19, 2020 | 71.84 | 72.21 | 71.15 | 71.30 | 3,363,822 | -0.43(-0.60%) |
Oct 16, 2020 | 71.70 | 71.99 | 71.43 | 71.74 | 2,551,819 | +0.80(+1.13%) |
Oct 15, 2020 | 70.38 | 71.03 | 70.18 | 70.93 | 6,729,399 | -0.61(-0.85%) |
Oct 14, 2020 | 72.28 | 72.34 | 71.44 | 71.54 | 4,590,451 | -0.70(-0.97%) |
Oct 13, 2020 | 72.17 | 72.43 | 71.79 | 72.24 | 4,287,574 | +0.05(+0.06%) |
Oct 12, 2020 | 71.86 | 72.40 | 71.66 | 72.20 | 2,931,309 | +1.42(+2.01%) |
Oct 09, 2020 | 70.38 | 70.91 | 70.23 | 70.78 | 3,074,201 | +0.38(+0.54%) |
Oct 08, 2020 | 70.11 | 70.48 | 69.93 | 70.40 | 4,395,983 | +0.44(+0.63%) |
Oct 07, 2020 | 69.88 | 70.15 | 69.51 | 69.96 | 3,951,822 | +0.77(+1.12%) |
Oct 06, 2020 | 68.98 | 69.76 | 68.84 | 69.18 | 3,545,719 | +0.60(+0.87%) |
Oct 05, 2020 | 68.38 | 68.60 | 68.15 | 68.58 | 1,810,227 | +0.37(+0.54%) |
Oct 02, 2020 | 67.84 | 68.91 | 67.81 | 68.21 | 3,042,312 | -0.79(-1.15%) |
Oct 01, 2020 | 69.06 | 69.17 | 68.57 | 69.01 | 3,065,036 | +0.63(+0.92%) |
Sep 30, 2020 | 67.52 | 68.57 | 67.47 | 68.38 | 3,629,321 | +1.63(+2.44%) |
Sep 29, 2020 | 66.52 | 66.93 | 66.52 | 66.75 | 2,604,231 | -0.08(-0.12%) |
Sep 28, 2020 | 66.78 | 66.91 | 66.43 | 66.83 | 2,916,313 | +0.82(+1.24%) |
Sep 25, 2020 | 65.56 | 66.04 | 64.98 | 66.01 | 3,420,214 | -0.27(-0.40%) |
Sep 24, 2020 | 65.89 | 66.60 | 65.72 | 66.28 | 4,451,869 | -0.53(-0.80%) |
Sep 23, 2020 | 67.60 | 67.68 | 66.74 | 66.81 | 3,789,005 | -0.71(-1.05%) |
Sep 22, 2020 | 67.69 | 67.76 | 66.91 | 67.52 | 1,921,108 | -0.43(-0.64%) |
Sep 21, 2020 | 67.12 | 67.96 | 66.67 | 67.96 | 4,233,822 | -0.26(-0.38%) |
Sep 18, 2020 | 68.68 | 68.68 | 67.98 | 68.21 | 4,256,178 | -0.08(-0.12%) |
Sep 17, 2020 | 67.94 | 68.53 | 67.85 | 68.30 | 3,666,213 | -0.44(-0.64%) |
Sep 16, 2020 | 69.15 | 69.28 | 68.68 | 68.74 | 3,347,728 | -0.24(-0.35%) |
Sep 15, 2020 | 69.06 | 69.18 | 68.77 | 68.98 | 2,748,553 | +0.94(+1.38%) |
Sep 14, 2020 | 67.96 | 68.14 | 67.70 | 68.04 | 3,149,452 | +0.99(+1.47%) |
Sep 11, 2020 | 67.39 | 67.63 | 66.65 | 67.05 | 4,227,434 | +0.76(+1.14%) |
Sep 10, 2020 | 67.42 | 67.60 | 66.22 | 66.30 | 2,969,052 | -1.30(-1.92%) |
Sep 09, 2020 | 67.34 | 67.79 | 66.98 | 67.60 | 3,983,544 | +0.63(+0.94%) |
Sep 08, 2020 | 66.80 | 67.53 | 66.54 | 66.97 | 4,188,939 | -2.00(-2.90%) |
Sep 04, 2020 | 68.93 | 69.43 | 67.31 | 68.97 | 6,741,940 | -0.20(-0.29%) |
Sep 03, 2020 | 70.08 | 70.17 | 68.51 | 69.17 | 4,636,270 | -1.99(-2.80%) |
Sep 02, 2020 | 71.64 | 71.64 | 70.41 | 71.16 | 5,391,356 | -0.14(-0.19%) |