Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.09 | 69.09 | 69.09 | 6,934,598 | -0.62(-0.89%) | |
Dec 30, 2020 | 69.93 | 70.15 | 69.67 | 69.71 | 6,934,598 | +0.11(+0.16%) |
Dec 29, 2020 | 69.94 | 69.99 | 69.48 | 69.60 | 7,561,937 | +0.48(+0.69%) |
Dec 28, 2020 | 69.18 | 69.30 | 69.01 | 69.12 | 4,675,260 | +0.53(+0.77%) |
Dec 24, 2020 | 68.61 | 68.66 | 68.39 | 68.59 | 10,223,100 | +0.05(+0.07%) |
Dec 23, 2020 | 68.37 | 68.62 | 68.30 | 68.54 | 5,761,539 | +0.76(+1.12%) |
Dec 22, 2020 | 67.77 | 67.84 | 67.55 | 67.78 | 5,875,067 | -0.16(-0.24%) |
Dec 21, 2020 | 67.10 | 68.06 | 66.88 | 67.94 | 8,170,273 | -0.83(-1.20%) |
Dec 18, 2020 | 69.08 | 69.08 | 68.67 | 68.77 | 6,165,100 | -0.33(-0.48%) |
Dec 17, 2020 | 69.21 | 69.31 | 69.05 | 69.10 | 6,413,229 | +0.50(+0.73%) |
Dec 16, 2020 | 68.42 | 68.68 | 68.22 | 68.60 | 5,773,375 | +0.23(+0.34%) |
Dec 15, 2020 | 67.92 | 68.37 | 67.77 | 68.37 | 4,862,391 | +0.79(+1.17%) |
Dec 14, 2020 | 68.05 | 68.10 | 67.56 | 67.58 | 7,254,373 | -0.50(-0.73%) |
Dec 11, 2020 | 67.92 | 68.10 | 67.69 | 68.08 | 5,712,700 | -0.17(-0.25%) |
Dec 10, 2020 | 67.83 | 68.42 | 67.82 | 68.25 | 11,359,590 | +0.05(+0.07%) |
Dec 09, 2020 | 68.58 | 68.58 | 67.80 | 68.20 | 11,811,502 | +0.07(+0.10%) |
Dec 08, 2020 | 67.81 | 68.20 | 67.80 | 68.13 | 6,545,393 | +0.21(+0.31%) |
Dec 07, 2020 | 67.98 | 68.19 | 67.79 | 67.92 | 6,679,639 | -0.58(-0.85%) |
Dec 04, 2020 | 68.37 | 68.55 | 68.31 | 68.50 | 6,971,600 | +0.52(+0.76%) |
Dec 03, 2020 | 68.05 | 68.29 | 67.84 | 67.98 | 6,654,059 | +0.21(+0.31%) |
Dec 02, 2020 | 67.50 | 67.89 | 67.43 | 67.77 | 6,434,749 | -0.08(-0.12%) |
Dec 01, 2020 | 67.41 | 67.90 | 67.35 | 67.85 | 9,692,895 | +1.61(+2.43%) |
Nov 30, 2020 | 67.47 | 67.51 | 66.24 | 66.24 | 13,851,123 | -1.45(-2.14%) |
Nov 27, 2020 | 67.44 | 67.74 | 67.39 | 67.69 | 2,801,500 | +0.44(+0.65%) |
Nov 25, 2020 | 66.94 | 67.38 | 66.78 | 67.25 | 7,122,400 | -0.10(-0.15%) |
Nov 24, 2020 | 66.98 | 67.41 | 66.87 | 67.35 | 7,049,262 | +0.97(+1.46%) |
Nov 23, 2020 | 66.65 | 66.76 | 66.14 | 66.38 | 7,995,583 | -0.01(-0.02%) |
Nov 20, 2020 | 66.20 | 66.50 | 66.13 | 66.39 | 6,228,900 | +0.21(+0.32%) |
Nov 19, 2020 | 65.74 | 66.22 | 65.59 | 66.18 | 14,716,517 | +0.48(+0.73%) |
Nov 18, 2020 | 66.18 | 66.40 | 65.70 | 65.70 | 7,361,139 | -0.38(-0.58%) |
Nov 17, 2020 | 65.91 | 66.25 | 65.75 | 66.08 | 5,611,356 | -0.06(-0.09%) |
Nov 16, 2020 | 66.19 | 66.19 | 65.80 | 66.14 | 8,581,163 | +0.75(+1.15%) |
Nov 13, 2020 | 64.82 | 65.47 | 64.82 | 65.39 | 7,902,800 | +0.94(+1.46%) |
Nov 12, 2020 | 64.80 | 65.04 | 64.29 | 64.45 | 5,643,264 | -0.91(-1.39%) |
Nov 11, 2020 | 65.29 | 65.43 | 65.11 | 65.36 | 6,174,417 | +0.48(+0.74%) |
Nov 10, 2020 | 64.83 | 65.20 | 64.67 | 64.88 | 8,644,641 | +0.50(+0.78%) |
Nov 09, 2020 | 65.59 | 65.59 | 64.34 | 64.38 | 11,152,989 | +1.79(+2.86%) |
Nov 06, 2020 | 62.66 | 62.83 | 62.45 | 62.59 | 6,625,100 | +0.18(+0.29%) |
Nov 05, 2020 | 62.32 | 62.53 | 62.05 | 62.41 | 8,539,391 | +1.48(+2.43%) |
Nov 04, 2020 | 60.55 | 61.48 | 60.35 | 60.93 | 13,430,031 | +0.60(+0.99%) |
Nov 03, 2020 | 59.95 | 60.55 | 59.91 | 60.33 | 8,429,584 | +1.52(+2.58%) |
Nov 02, 2020 | 58.76 | 58.85 | 58.42 | 58.81 | 9,159,174 | +0.65(+1.12%) |
Oct 30, 2020 | 58.16 | 58.24 | 57.71 | 58.16 | 19,916,300 | -0.20(-0.34%) |
Oct 29, 2020 | 58.19 | 58.58 | 57.87 | 58.36 | 8,893,223 | +0.23(+0.40%) |
Oct 28, 2020 | 58.56 | 58.70 | 58.08 | 58.13 | 19,367,064 | -1.75(-2.92%) |
Oct 27, 2020 | 60.22 | 60.27 | 59.82 | 59.88 | 10,003,814 | -0.45(-0.75%) |
Oct 26, 2020 | 60.70 | 60.77 | 59.99 | 60.33 | 7,801,548 | -1.14(-1.85%) |
Oct 23, 2020 | 61.46 | 61.49 | 61.12 | 61.47 | 4,617,400 | +0.36(+0.59%) |
Oct 22, 2020 | 61.04 | 61.23 | 60.70 | 61.11 | 6,694,689 | +0.05(+0.08%) |
Oct 21, 2020 | 61.29 | 61.56 | 61.06 | 61.06 | 5,403,392 | -0.27(-0.44%) |
Oct 20, 2020 | 61.43 | 61.66 | 61.30 | 61.33 | 8,433,759 | +0.27(+0.44%) |
Oct 19, 2020 | 61.59 | 61.66 | 60.95 | 61.06 | 7,200,030 | -0.22(-0.36%) |
Oct 16, 2020 | 61.20 | 61.50 | 61.13 | 61.28 | 6,973,900 | +0.30(+0.49%) |
Oct 15, 2020 | 60.56 | 61.05 | 60.51 | 60.98 | 7,804,277 | -0.76(-1.23%) |
Oct 14, 2020 | 62.03 | 62.15 | 61.68 | 61.74 | 5,536,329 | -0.10(-0.16%) |
Oct 13, 2020 | 62.01 | 62.03 | 61.70 | 61.84 | 5,312,527 | -0.67(-1.07%) |
Oct 12, 2020 | 62.31 | 62.61 | 62.26 | 62.51 | 4,389,047 | +0.33(+0.53%) |
Oct 09, 2020 | 62.06 | 62.24 | 61.97 | 62.18 | 8,680,300 | +0.42(+0.68%) |
Oct 08, 2020 | 61.66 | 61.78 | 61.56 | 61.76 | 5,756,826 | +0.44(+0.72%) |
Oct 07, 2020 | 61.31 | 61.43 | 61.12 | 61.32 | 15,321,381 | +0.45(+0.74%) |
Oct 06, 2020 | 61.52 | 61.61 | 60.74 | 60.87 | 7,093,538 | -0.63(-1.02%) |
Oct 05, 2020 | 61.04 | 61.50 | 61.02 | 61.50 | 4,264,321 | +0.92(+1.52%) |
Oct 02, 2020 | 59.91 | 60.70 | 59.89 | 60.58 | 7,649,300 | -0.08(-0.13%) |