Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2021 | 61.20 | 61.24 | 60.09 | 60.91 | 18,737,405 | +0.35(+0.58%) |
Jan 25, 2021 | 60.67 | 60.77 | 59.17 | 60.56 | 25,745,828 | -0.77(-1.26%) |
Jan 22, 2021 | 60.94 | 61.83 | 60.19 | 61.33 | 24,740,300 | -0.54(-0.87%) |
Jan 21, 2021 | 63.21 | 63.33 | 61.74 | 61.87 | 19,393,662 | -1.38(-2.18%) |
Jan 20, 2021 | 63.75 | 63.82 | 62.83 | 63.25 | 17,438,915 | -0.44(-0.69%) |
Jan 19, 2021 | 65.20 | 65.25 | 62.91 | 63.69 | 26,862,180 | -0.54(-0.84%) |
Jan 15, 2021 | 67.37 | 67.65 | 64.09 | 64.23 | 38,243,700 | -4.78(-6.93%) |
Jan 14, 2021 | 67.52 | 69.43 | 67.17 | 69.01 | 29,081,487 | +2.15(+3.22%) |
Jan 13, 2021 | 67.00 | 67.21 | 65.99 | 66.86 | 18,536,195 | +0.19(+0.28%) |
Jan 12, 2021 | 67.49 | 67.74 | 66.24 | 66.67 | 20,155,979 | +0.23(+0.35%) |
Jan 11, 2021 | 64.58 | 66.62 | 64.33 | 66.44 | 20,453,999 | +1.07(+1.64%) |
Jan 08, 2021 | 66.21 | 66.21 | 64.34 | 65.37 | 20,747,700 | -0.65(-0.98%) |
Jan 07, 2021 | 67.07 | 68.10 | 66.01 | 66.02 | 24,149,304 | +0.77(+1.18%) |
Jan 06, 2021 | 64.49 | 66.60 | 63.95 | 65.25 | 38,077,666 | +3.55(+5.75%) |
Jan 05, 2021 | 60.35 | 62.00 | 60.02 | 61.70 | 20,197,468 | +1.56(+2.59%) |
Jan 04, 2021 | 61.59 | 61.71 | 59.73 | 60.14 | 21,268,590 | -1.52(-2.47%) |
Dec 31, 2020 | 61.66 | 61.66 | 61.66 | 10,768,436 | +0.80(+1.31%) | |
Dec 30, 2020 | 60.91 | 61.26 | 60.67 | 60.86 | 10,768,436 | -0.05(-0.08%) |
Dec 29, 2020 | 61.15 | 61.40 | 60.55 | 60.91 | 10,795,362 | -0.22(-0.36%) |
Dec 28, 2020 | 60.62 | 61.93 | 60.49 | 61.13 | 14,412,416 | +0.56(+0.92%) |
Dec 24, 2020 | 60.93 | 61.09 | 59.88 | 60.57 | 6,824,300 | -0.21(-0.35%) |
Dec 23, 2020 | 60.00 | 61.31 | 59.79 | 60.78 | 16,558,932 | +1.52(+2.56%) |
Dec 22, 2020 | 61.10 | 61.14 | 59.15 | 59.26 | 17,851,614 | -1.97(-3.22%) |
Dec 21, 2020 | 60.35 | 61.82 | 59.81 | 61.23 | 31,888,384 | +2.17(+3.67%) |
Dec 18, 2020 | 60.30 | 60.30 | 58.71 | 59.06 | 28,712,600 | -0.99(-1.65%) |
Dec 17, 2020 | 60.00 | 60.29 | 59.57 | 60.05 | 18,226,828 | +0.30(+0.50%) |
Dec 16, 2020 | 60.06 | 60.14 | 59.36 | 59.75 | 14,983,312 | +0.08(+0.13%) |
Dec 15, 2020 | 58.74 | 59.86 | 58.57 | 59.67 | 16,044,439 | +0.93(+1.58%) |
Dec 14, 2020 | 60.00 | 60.26 | 58.73 | 58.74 | 19,682,127 | -0.19(-0.32%) |
Dec 11, 2020 | 59.80 | 59.81 | 58.18 | 58.93 | 20,960,000 | -1.57(-2.60%) |
Dec 10, 2020 | 58.04 | 60.78 | 58.01 | 60.50 | 25,853,494 | +1.55(+2.63%) |
Dec 09, 2020 | 59.16 | 59.55 | 58.30 | 58.95 | 27,266,910 | +0.59(+1.01%) |
Dec 08, 2020 | 57.48 | 58.40 | 57.36 | 58.36 | 15,500,492 | +0.23(+0.40%) |
Dec 07, 2020 | 58.15 | 58.61 | 57.28 | 58.13 | 21,275,691 | -0.49(-0.84%) |
Dec 04, 2020 | 57.56 | 58.82 | 57.31 | 58.62 | 24,695,900 | +2.04(+3.61%) |
Dec 03, 2020 | 57.38 | 57.44 | 56.20 | 56.58 | 18,767,500 | -0.62(-1.08%) |
Dec 02, 2020 | 55.36 | 57.42 | 55.25 | 57.20 | 26,790,522 | +1.73(+3.12%) |
Dec 01, 2020 | 56.55 | 56.74 | 55.40 | 55.47 | 23,497,873 | +0.40(+0.73%) |
Nov 30, 2020 | 56.14 | 56.54 | 54.99 | 55.07 | 23,333,267 | -1.60(-2.82%) |
Nov 27, 2020 | 57.00 | 57.24 | 56.12 | 56.67 | 14,267,000 | -0.39(-0.68%) |
Nov 25, 2020 | 56.27 | 57.16 | 55.33 | 57.06 | 28,250,500 | +0.00(+0.00%) |
Nov 24, 2020 | 54.48 | 57.14 | 54.48 | 57.06 | 32,864,848 | +3.76(+7.05%) |
Nov 23, 2020 | 52.51 | 53.63 | 52.29 | 53.30 | 28,862,771 | +1.65(+3.19%) |
Nov 20, 2020 | 51.83 | 52.11 | 51.19 | 51.65 | 15,478,400 | -0.49(-0.94%) |
Nov 19, 2020 | 51.60 | 52.32 | 50.95 | 52.14 | 20,232,283 | +1.09(+2.14%) |
Nov 18, 2020 | 51.09 | 52.65 | 51.01 | 51.05 | 25,779,344 | +0.32(+0.63%) |
Nov 17, 2020 | 49.84 | 50.93 | 49.48 | 50.73 | 18,960,857 | +0.33(+0.65%) |
Nov 16, 2020 | 50.41 | 51.02 | 49.85 | 50.40 | 26,689,519 | +1.74(+3.58%) |
Nov 13, 2020 | 48.65 | 49.06 | 48.40 | 48.66 | 18,645,600 | +0.38(+0.79%) |
Nov 12, 2020 | 47.97 | 48.41 | 47.71 | 48.28 | 28,457,413 | -0.65(-1.33%) |
Nov 11, 2020 | 47.90 | 49.29 | 47.68 | 48.93 | 29,709,356 | +1.28(+2.69%) |
Nov 10, 2020 | 48.31 | 48.75 | 47.45 | 47.65 | 33,253,872 | +0.01(+0.02%) |
Nov 09, 2020 | 47.10 | 48.78 | 46.26 | 47.64 | 56,861,137 | +4.93(+11.54%) |
Nov 06, 2020 | 43.51 | 43.61 | 42.50 | 42.71 | 17,705,200 | -0.36(-0.84%) |
Nov 05, 2020 | 42.34 | 43.58 | 42.18 | 43.07 | 24,934,512 | +0.99(+2.35%) |
Nov 04, 2020 | 42.53 | 43.41 | 41.90 | 42.08 | 25,939,999 | -1.45(-3.33%) |
Nov 03, 2020 | 43.30 | 44.02 | 43.06 | 43.53 | 29,953,628 | +1.32(+3.13%) |