Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.75 | 66.81 | 65.82 | 66.17 | 5,317,550 | -0.67(-1.00%) |
Nov 27, 2020 | 66.80 | 67.09 | 66.53 | 66.84 | 2,464,537 | +0.34(+0.52%) |
Nov 25, 2020 | 67.08 | 67.10 | 66.38 | 66.50 | 4,232,400 | -0.70(-1.04%) |
Nov 24, 2020 | 66.17 | 67.39 | 66.10 | 67.20 | 6,584,009 | +1.63(+2.49%) |
Nov 23, 2020 | 65.54 | 65.97 | 65.26 | 65.57 | 4,805,544 | +0.54(+0.83%) |
Nov 20, 2020 | 65.06 | 65.32 | 64.74 | 65.03 | 4,751,633 | -0.06(-0.09%) |
Nov 19, 2020 | 64.64 | 65.18 | 64.13 | 65.08 | 4,004,377 | +0.27(+0.42%) |
Nov 18, 2020 | 65.57 | 65.75 | 64.78 | 64.81 | 4,957,911 | -0.54(-0.83%) |
Nov 17, 2020 | 65.18 | 65.50 | 64.52 | 65.35 | 7,452,565 | -0.24(-0.37%) |
Nov 16, 2020 | 65.36 | 65.68 | 64.86 | 65.59 | 5,881,196 | +1.27(+1.97%) |
Nov 13, 2020 | 63.71 | 64.51 | 63.69 | 64.33 | 5,941,687 | +1.09(+1.72%) |
Nov 12, 2020 | 64.31 | 64.36 | 62.83 | 63.24 | 5,928,942 | -1.36(-2.11%) |
Nov 11, 2020 | 65.62 | 65.62 | 64.16 | 64.60 | 6,884,916 | -0.98(-1.49%) |
Nov 10, 2020 | 65.08 | 65.73 | 65.00 | 65.58 | 10,540,532 | +0.76(+1.18%) |
Nov 09, 2020 | 66.42 | 67.50 | 64.72 | 64.81 | 17,630,580 | +1.43(+2.25%) |
Nov 06, 2020 | 63.59 | 63.95 | 63.12 | 63.39 | 6,517,994 | +0.16(+0.25%) |
Nov 05, 2020 | 62.15 | 63.70 | 62.10 | 63.23 | 9,498,240 | +2.48(+4.08%) |
Nov 04, 2020 | 61.51 | 61.90 | 60.19 | 60.75 | 11,905,115 | -1.05(-1.70%) |
Nov 03, 2020 | 61.58 | 62.12 | 61.16 | 61.80 | 9,536,098 | +0.95(+1.56%) |
Nov 02, 2020 | 59.78 | 61.06 | 59.62 | 60.85 | 8,511,785 | +1.96(+3.32%) |
Oct 30, 2020 | 58.69 | 59.14 | 57.96 | 58.89 | 7,874,225 | -0.04(-0.06%) |
Oct 29, 2020 | 57.57 | 59.39 | 57.36 | 58.93 | 8,092,515 | +1.19(+2.07%) |
Oct 28, 2020 | 57.96 | 58.53 | 57.51 | 57.74 | 8,273,748 | -1.68(-2.82%) |
Oct 27, 2020 | 60.00 | 60.09 | 59.38 | 59.41 | 4,995,511 | -0.57(-0.95%) |
Oct 26, 2020 | 60.75 | 60.76 | 59.52 | 59.98 | 7,956,841 | -1.54(-2.50%) |
Oct 23, 2020 | 61.74 | 61.97 | 61.21 | 61.52 | 4,416,170 | +0.22(+0.36%) |
Oct 22, 2020 | 60.93 | 61.37 | 60.33 | 61.30 | 3,790,394 | +0.34(+0.55%) |
Oct 21, 2020 | 61.19 | 61.90 | 60.96 | 60.96 | 4,184,118 | -0.23(-0.38%) |
Oct 20, 2020 | 61.42 | 61.84 | 61.01 | 61.20 | 4,505,668 | +0.14(+0.23%) |
Oct 19, 2020 | 61.98 | 62.18 | 60.87 | 61.06 | 5,807,908 | -0.72(-1.16%) |
Oct 16, 2020 | 61.71 | 62.06 | 61.53 | 61.77 | 10,816,371 | +0.43(+0.70%) |
Oct 15, 2020 | 60.66 | 61.42 | 60.59 | 61.34 | 4,693,357 | -0.18(-0.29%) |
Oct 14, 2020 | 61.41 | 61.92 | 61.33 | 61.52 | 4,702,606 | +0.18(+0.29%) |
Oct 13, 2020 | 61.46 | 61.80 | 61.11 | 61.34 | 5,547,019 | -0.55(-0.89%) |
Oct 12, 2020 | 62.35 | 62.43 | 61.86 | 61.89 | 4,361,606 | -0.10(-0.17%) |
Oct 09, 2020 | 62.03 | 62.27 | 61.61 | 62.00 | 5,121,534 | +0.48(+0.77%) |
Oct 08, 2020 | 61.37 | 61.75 | 61.20 | 61.52 | 6,749,580 | +0.62(+1.01%) |
Oct 07, 2020 | 60.13 | 61.06 | 60.04 | 60.91 | 7,658,617 | +1.53(+2.57%) |
Oct 06, 2020 | 60.43 | 60.93 | 59.27 | 59.38 | 16,820,842 | -0.76(-1.26%) |
Oct 05, 2020 | 59.48 | 60.53 | 59.46 | 60.13 | 9,999,253 | +1.13(+1.91%) |
Oct 02, 2020 | 57.82 | 59.46 | 57.64 | 59.00 | 14,940,419 | +0.52(+0.89%) |
Oct 01, 2020 | 59.60 | 59.88 | 58.29 | 58.48 | 15,638,592 | -0.84(-1.41%) |
Sep 30, 2020 | 58.99 | 59.81 | 58.86 | 59.32 | 6,623,061 | +0.60(+1.02%) |
Sep 29, 2020 | 59.20 | 59.39 | 58.57 | 58.73 | 6,079,178 | -0.44(-0.74%) |
Sep 28, 2020 | 59.05 | 59.65 | 58.81 | 59.16 | 4,597,440 | +0.94(+1.62%) |
Sep 25, 2020 | 57.17 | 58.41 | 56.96 | 58.22 | 4,757,319 | +0.51(+0.89%) |
Sep 24, 2020 | 57.27 | 58.30 | 56.80 | 57.71 | 11,806,013 | +0.41(+0.72%) |
Sep 23, 2020 | 58.92 | 58.98 | 57.25 | 57.30 | 7,983,598 | -1.73(-2.94%) |
Sep 22, 2020 | 58.97 | 59.18 | 58.55 | 59.03 | 6,290,518 | +0.11(+0.19%) |
Sep 21, 2020 | 59.74 | 59.80 | 58.24 | 58.92 | 8,620,332 | -2.05(-3.37%) |
Sep 18, 2020 | 62.24 | 62.24 | 60.91 | 60.97 | 10,191,212 | -1.07(-1.72%) |
Sep 17, 2020 | 60.94 | 62.17 | 60.61 | 62.04 | 12,516,981 | +0.45(+0.74%) |
Sep 16, 2020 | 61.68 | 62.29 | 61.41 | 61.59 | 10,315,674 | +0.05(+0.08%) |
Sep 15, 2020 | 61.55 | 61.95 | 61.51 | 61.54 | 4,640,955 | +0.30(+0.48%) |
Sep 14, 2020 | 60.87 | 61.42 | 60.63 | 61.24 | 6,229,992 | +0.87(+1.44%) |
Sep 11, 2020 | 60.08 | 60.67 | 59.80 | 60.37 | 10,479,104 | +0.76(+1.28%) |
Sep 10, 2020 | 60.47 | 60.70 | 59.50 | 59.61 | 7,671,355 | -0.57(-0.94%) |
Sep 09, 2020 | 59.39 | 60.57 | 59.35 | 60.18 | 7,133,399 | +1.51(+2.58%) |
Sep 08, 2020 | 59.19 | 59.24 | 58.22 | 58.66 | 8,873,767 | -1.12(-1.88%) |
Sep 04, 2020 | 60.10 | 60.42 | 58.89 | 59.79 | 15,050,016 | +0.04(+0.06%) |
Sep 03, 2020 | 61.36 | 61.36 | 59.12 | 59.75 | 15,570,131 | -1.70(-2.76%) |
Sep 02, 2020 | 60.33 | 61.54 | 59.94 | 61.45 | 12,347,423 | +1.36(+2.27%) |