Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.97 | 83.97 | 83.97 | 6,466,867 | -0.66(-0.78%) | |
Dec 30, 2020 | 83.07 | 85.20 | 82.86 | 84.63 | 6,466,867 | +2.64(+3.22%) |
Dec 29, 2020 | 82.72 | 82.82 | 81.27 | 81.99 | 4,642,501 | -0.58(-0.71%) |
Dec 28, 2020 | 84.03 | 84.39 | 82.27 | 82.57 | 3,102,227 | -0.45(-0.54%) |
Dec 24, 2020 | 82.45 | 83.08 | 81.92 | 83.02 | 1,448,282 | +1.26(+1.55%) |
Dec 23, 2020 | 83.97 | 84.16 | 81.69 | 81.76 | 4,713,416 | -1.57(-1.88%) |
Dec 22, 2020 | 84.21 | 84.27 | 83.23 | 83.32 | 4,009,640 | -0.75(-0.89%) |
Dec 21, 2020 | 82.11 | 84.19 | 81.53 | 84.07 | 5,371,059 | +0.31(+0.37%) |
Dec 18, 2020 | 85.29 | 85.77 | 83.03 | 83.76 | 15,009,167 | -1.37(-1.61%) |
Dec 17, 2020 | 86.72 | 86.83 | 84.77 | 85.13 | 5,713,965 | -1.02(-1.19%) |
Dec 16, 2020 | 85.92 | 86.84 | 84.93 | 86.15 | 5,968,947 | +0.08(+0.09%) |
Dec 15, 2020 | 87.47 | 88.16 | 85.57 | 86.08 | 6,351,305 | -0.03(-0.03%) |
Dec 14, 2020 | 86.11 | 88.07 | 85.93 | 86.11 | 6,603,328 | +0.19(+0.23%) |
Dec 11, 2020 | 84.69 | 86.19 | 84.25 | 85.91 | 5,936,921 | +0.40(+0.47%) |
Dec 10, 2020 | 84.65 | 86.21 | 84.12 | 85.51 | 5,889,880 | +0.07(+0.08%) |
Dec 09, 2020 | 87.15 | 87.66 | 84.82 | 85.44 | 7,211,486 | -1.88(-2.15%) |
Dec 08, 2020 | 86.82 | 87.82 | 86.63 | 87.32 | 4,833,288 | +0.59(+0.68%) |
Dec 07, 2020 | 86.85 | 87.04 | 85.44 | 86.73 | 5,674,423 | +0.29(+0.34%) |
Dec 04, 2020 | 84.57 | 86.51 | 84.31 | 86.44 | 7,068,022 | +2.67(+3.18%) |
Dec 03, 2020 | 83.42 | 84.68 | 83.36 | 83.77 | 4,958,059 | +0.79(+0.95%) |
Dec 02, 2020 | 81.43 | 83.27 | 81.35 | 82.98 | 5,418,615 | +0.99(+1.21%) |
Dec 01, 2020 | 80.80 | 82.33 | 80.64 | 81.99 | 7,237,192 | +1.74(+2.17%) |
Nov 30, 2020 | 79.78 | 80.36 | 78.53 | 80.25 | 7,751,266 | -0.18(-0.22%) |
Nov 27, 2020 | 79.60 | 81.27 | 79.47 | 80.42 | 3,184,351 | +1.48(+1.87%) |
Nov 25, 2020 | 80.65 | 80.77 | 78.88 | 78.94 | 5,671,952 | -1.76(-2.18%) |
Nov 24, 2020 | 78.81 | 80.89 | 77.66 | 80.71 | 9,794,800 | +2.38(+3.04%) |
Nov 23, 2020 | 74.89 | 78.40 | 74.89 | 78.32 | 9,027,701 | +3.67(+4.92%) |
Nov 20, 2020 | 75.11 | 76.44 | 74.61 | 74.65 | 7,821,302 | -0.51(-0.68%) |
Nov 19, 2020 | 73.22 | 75.41 | 72.49 | 75.16 | 9,237,796 | +1.50(+2.03%) |
Nov 18, 2020 | 72.67 | 74.60 | 72.57 | 73.66 | 10,936,523 | +1.52(+2.10%) |
Nov 17, 2020 | 71.55 | 72.34 | 70.87 | 72.14 | 5,606,020 | -0.11(-0.15%) |
Nov 16, 2020 | 70.79 | 72.30 | 70.41 | 72.25 | 8,352,068 | +1.62(+2.29%) |
Nov 13, 2020 | 70.11 | 71.73 | 69.36 | 70.63 | 10,496,488 | +2.92(+4.31%) |
Nov 12, 2020 | 68.74 | 69.02 | 67.35 | 67.71 | 8,806,265 | -1.32(-1.91%) |
Nov 11, 2020 | 68.10 | 69.55 | 67.79 | 69.03 | 8,315,230 | +1.72(+2.55%) |
Nov 10, 2020 | 68.83 | 69.35 | 67.03 | 67.31 | 8,459,274 | -1.85(-2.68%) |
Nov 09, 2020 | 71.01 | 73.66 | 69.13 | 69.17 | 10,465,300 | +0.75(+1.09%) |
Nov 06, 2020 | 66.84 | 68.74 | 66.30 | 68.42 | 8,906,186 | +0.56(+0.83%) |
Nov 05, 2020 | 64.02 | 67.96 | 63.94 | 67.86 | 13,518,034 | +4.94(+7.85%) |
Nov 04, 2020 | 61.54 | 63.24 | 60.27 | 62.92 | 10,102,474 | +2.94(+4.90%) |
Nov 03, 2020 | 59.16 | 60.57 | 59.16 | 59.98 | 10,272,571 | +1.46(+2.49%) |
Nov 02, 2020 | 58.16 | 58.66 | 57.75 | 58.52 | 7,705,796 | +1.07(+1.86%) |
Oct 30, 2020 | 56.98 | 57.51 | 56.52 | 57.46 | 7,565,042 | -0.26(-0.45%) |
Oct 29, 2020 | 55.52 | 58.43 | 55.25 | 57.72 | 6,508,135 | +2.11(+3.80%) |
Oct 28, 2020 | 56.05 | 56.48 | 55.17 | 55.60 | 9,253,653 | -1.46(-2.57%) |
Oct 27, 2020 | 57.99 | 58.19 | 57.01 | 57.07 | 4,769,035 | -0.66(-1.14%) |
Oct 26, 2020 | 58.52 | 58.69 | 56.89 | 57.73 | 6,922,604 | -1.40(-2.36%) |
Oct 23, 2020 | 59.85 | 60.31 | 58.84 | 59.13 | 6,721,183 | -0.73(-1.22%) |
Oct 22, 2020 | 59.88 | 60.29 | 59.04 | 59.85 | 6,199,525 | -0.40(-0.66%) |
Oct 21, 2020 | 60.53 | 60.98 | 60.06 | 60.25 | 6,367,227 | -0.15(-0.24%) |
Oct 20, 2020 | 60.79 | 61.12 | 60.16 | 60.40 | 4,618,023 | +0.20(+0.34%) |
Oct 19, 2020 | 61.28 | 61.72 | 59.96 | 60.19 | 5,934,654 | -0.92(-1.51%) |
Oct 16, 2020 | 61.85 | 62.02 | 60.54 | 61.11 | 7,052,088 | -0.49(-0.80%) |
Oct 15, 2020 | 60.53 | 61.78 | 60.16 | 61.61 | 6,594,734 | -0.46(-0.73%) |
Oct 14, 2020 | 62.96 | 63.23 | 61.53 | 62.06 | 6,003,628 | -0.69(-1.10%) |
Oct 13, 2020 | 63.29 | 63.46 | 62.23 | 62.75 | 7,411,583 | +0.01(+0.02%) |
Oct 12, 2020 | 62.14 | 63.17 | 62.06 | 62.74 | 7,238,230 | +1.35(+2.20%) |
Oct 09, 2020 | 61.40 | 61.90 | 61.17 | 61.40 | 6,563,565 | +0.67(+1.10%) |
Oct 08, 2020 | 59.85 | 60.82 | 59.53 | 60.73 | 5,578,500 | +1.44(+2.42%) |
Oct 07, 2020 | 59.66 | 59.94 | 59.10 | 59.29 | 5,499,972 | +0.70(+1.19%) |
Oct 06, 2020 | 58.52 | 60.30 | 58.37 | 58.59 | 7,161,710 | -0.19(-0.33%) |
Oct 05, 2020 | 57.17 | 58.82 | 57.00 | 58.79 | 6,901,188 | +2.32(+4.11%) |
Oct 02, 2020 | 57.32 | 57.87 | 56.45 | 56.47 | 7,323,100 | -2.37(-4.02%) |