Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 70.94 | 70.94 | 70.94 | 4,138,108 | +1.14(+1.63%) | |
Dec 30, 2020 | 69.54 | 70.14 | 69.43 | 69.80 | 4,138,108 | +0.53(+0.77%) |
Dec 29, 2020 | 69.52 | 69.76 | 69.06 | 69.26 | 4,105,656 | -0.15(-0.21%) |
Dec 28, 2020 | 69.35 | 69.77 | 69.00 | 69.41 | 4,081,959 | +0.47(+0.68%) |
Dec 24, 2020 | 68.45 | 69.11 | 68.19 | 68.94 | 1,509,053 | +0.60(+0.87%) |
Dec 23, 2020 | 69.11 | 69.46 | 68.34 | 68.34 | 5,031,664 | -0.35(-0.51%) |
Dec 22, 2020 | 68.44 | 69.17 | 67.93 | 68.69 | 5,802,735 | +0.28(+0.42%) |
Dec 21, 2020 | 67.98 | 68.55 | 67.01 | 68.41 | 7,886,672 | -0.10(-0.15%) |
Dec 18, 2020 | 69.04 | 69.45 | 67.97 | 68.51 | 14,463,316 | -0.51(-0.73%) |
Dec 17, 2020 | 69.01 | 69.90 | 68.81 | 69.01 | 10,206,265 | +0.57(+0.83%) |
Dec 16, 2020 | 69.12 | 69.65 | 68.22 | 68.44 | 8,469,485 | -0.43(-0.63%) |
Dec 15, 2020 | 67.73 | 69.23 | 67.39 | 68.88 | 7,460,359 | +1.25(+1.85%) |
Dec 14, 2020 | 68.41 | 69.16 | 67.58 | 67.63 | 6,262,917 | -0.23(-0.34%) |
Dec 11, 2020 | 67.25 | 67.94 | 67.13 | 67.86 | 6,550,000 | +0.48(+0.71%) |
Dec 10, 2020 | 67.85 | 68.14 | 67.11 | 67.38 | 6,746,823 | -0.36(-0.53%) |
Dec 09, 2020 | 67.62 | 67.95 | 66.61 | 67.74 | 7,255,310 | -0.01(-0.01%) |
Dec 08, 2020 | 66.99 | 68.31 | 66.32 | 67.75 | 8,978,096 | +0.38(+0.56%) |
Dec 07, 2020 | 66.66 | 67.85 | 66.57 | 67.37 | 7,341,225 | +0.69(+1.03%) |
Dec 04, 2020 | 67.23 | 67.63 | 66.15 | 66.68 | 8,443,850 | -0.76(-1.13%) |
Dec 03, 2020 | 68.08 | 68.55 | 67.14 | 67.44 | 8,329,942 | -0.88(-1.29%) |
Dec 02, 2020 | 68.17 | 68.37 | 67.04 | 68.32 | 5,578,079 | +0.15(+0.22%) |
Dec 01, 2020 | 68.15 | 69.48 | 67.99 | 68.18 | 8,809,105 | +0.51(+0.76%) |
Nov 30, 2020 | 69.23 | 69.33 | 67.35 | 67.66 | 14,265,293 | -1.42(-2.05%) |
Nov 27, 2020 | 69.92 | 70.00 | 68.68 | 69.08 | 3,990,645 | -0.77(-1.11%) |
Nov 25, 2020 | 68.66 | 69.90 | 68.49 | 69.85 | 7,007,883 | +1.23(+1.80%) |
Nov 24, 2020 | 69.07 | 69.24 | 68.19 | 68.62 | 7,320,735 | +0.38(+0.55%) |
Nov 23, 2020 | 69.55 | 69.57 | 67.84 | 68.24 | 8,342,350 | -0.90(-1.30%) |
Nov 20, 2020 | 68.89 | 69.85 | 68.87 | 69.14 | 6,437,684 | +0.38(+0.56%) |
Nov 19, 2020 | 69.50 | 69.56 | 68.46 | 68.76 | 8,076,667 | -0.60(-0.87%) |
Nov 18, 2020 | 70.76 | 70.80 | 69.34 | 69.36 | 7,104,778 | -0.75(-1.07%) |
Nov 17, 2020 | 71.15 | 71.81 | 69.91 | 70.11 | 6,408,785 | -1.04(-1.47%) |
Nov 16, 2020 | 71.57 | 71.64 | 69.84 | 71.15 | 8,377,025 | +0.51(+0.73%) |
Nov 13, 2020 | 70.47 | 71.14 | 70.28 | 70.64 | 6,814,012 | +0.48(+0.68%) |
Nov 12, 2020 | 71.03 | 71.29 | 69.57 | 70.17 | 6,448,996 | -0.80(-1.12%) |
Nov 11, 2020 | 70.02 | 71.73 | 69.74 | 70.96 | 7,538,735 | +1.42(+2.04%) |
Nov 10, 2020 | 70.82 | 70.95 | 68.92 | 69.54 | 9,449,969 | +0.44(+0.64%) |
Nov 09, 2020 | 74.21 | 76.27 | 68.96 | 69.10 | 14,056,206 | -0.19(-0.28%) |
Nov 06, 2020 | 68.64 | 69.61 | 67.83 | 69.30 | 6,639,725 | +0.89(+1.30%) |
Nov 05, 2020 | 68.91 | 69.78 | 68.17 | 68.41 | 9,435,838 | +1.31(+1.95%) |
Nov 04, 2020 | 68.19 | 68.55 | 66.81 | 67.10 | 13,251,027 | -2.47(-3.55%) |
Nov 03, 2020 | 69.60 | 70.40 | 68.99 | 69.57 | 7,524,926 | +0.81(+1.18%) |
Nov 02, 2020 | 67.81 | 69.05 | 67.47 | 68.76 | 10,087,472 | +1.76(+2.62%) |
Oct 30, 2020 | 67.47 | 68.04 | 66.35 | 67.00 | 9,605,988 | -0.73(-1.08%) |
Oct 29, 2020 | 68.07 | 68.66 | 66.75 | 67.73 | 8,471,537 | -0.41(-0.60%) |
Oct 28, 2020 | 68.40 | 69.60 | 67.99 | 68.14 | 8,203,111 | -1.21(-1.74%) |
Oct 27, 2020 | 69.68 | 69.95 | 68.66 | 69.35 | 5,281,437 | +0.11(+0.16%) |
Oct 26, 2020 | 68.93 | 69.31 | 68.08 | 69.24 | 6,237,788 | -0.10(-0.14%) |
Oct 23, 2020 | 69.35 | 69.91 | 69.01 | 69.34 | 6,138,391 | +0.18(+0.26%) |
Oct 22, 2020 | 68.55 | 69.62 | 68.46 | 69.16 | 9,248,651 | +1.05(+1.54%) |
Oct 21, 2020 | 68.39 | 69.20 | 67.59 | 68.11 | 8,515,449 | -0.76(-1.10%) |
Oct 20, 2020 | 68.92 | 69.57 | 68.50 | 68.86 | 6,561,448 | +0.33(+0.48%) |
Oct 19, 2020 | 69.81 | 70.38 | 68.21 | 68.53 | 8,425,598 | -1.38(-1.98%) |
Oct 16, 2020 | 68.54 | 70.06 | 68.34 | 69.92 | 8,140,668 | +1.63(+2.39%) |
Oct 15, 2020 | 68.17 | 68.61 | 67.64 | 68.28 | 6,271,461 | -0.50(-0.73%) |
Oct 14, 2020 | 69.09 | 69.39 | 68.34 | 68.78 | 6,013,093 | -0.19(-0.28%) |
Oct 13, 2020 | 69.32 | 69.63 | 68.41 | 68.97 | 9,394,484 | -0.96(-1.37%) |
Oct 12, 2020 | 69.32 | 70.48 | 69.09 | 69.93 | 6,355,779 | +0.63(+0.91%) |
Oct 09, 2020 | 69.49 | 69.49 | 68.70 | 69.30 | 7,073,311 | +0.43(+0.62%) |
Oct 08, 2020 | 68.33 | 69.09 | 67.93 | 68.87 | 6,220,987 | +0.90(+1.32%) |
Oct 07, 2020 | 67.02 | 68.13 | 66.23 | 67.98 | 11,070,364 | +1.56(+2.36%) |
Oct 06, 2020 | 66.04 | 66.92 | 65.26 | 66.41 | 7,960,869 | +0.54(+0.82%) |
Oct 05, 2020 | 64.94 | 66.12 | 64.73 | 65.87 | 7,211,049 | +1.54(+2.40%) |
Oct 02, 2020 | 63.78 | 65.70 | 63.72 | 64.33 | 9,076,899 | -0.36(-0.56%) |