Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.51 | 71.51 | 71.51 | 3,051,857 | -0.25(-0.35%) | |
Dec 30, 2020 | 69.41 | 72.73 | 68.88 | 71.76 | 3,051,857 | +3.16(+4.61%) |
Dec 29, 2020 | 67.84 | 69.15 | 67.81 | 68.60 | 2,808,535 | +0.60(+0.88%) |
Dec 28, 2020 | 70.20 | 70.20 | 67.02 | 68.00 | 1,739,302 | -1.71(-2.45%) |
Dec 24, 2020 | 68.60 | 70.28 | 68.21 | 69.71 | 1,614,400 | +0.85(+1.23%) |
Dec 23, 2020 | 69.21 | 69.58 | 68.17 | 68.86 | 1,242,289 | -0.03(-0.04%) |
Dec 22, 2020 | 69.45 | 69.75 | 68.35 | 68.89 | 2,508,661 | -0.78(-1.12%) |
Dec 21, 2020 | 68.77 | 69.75 | 68.24 | 69.67 | 3,025,675 | -0.34(-0.49%) |
Dec 18, 2020 | 68.71 | 70.09 | 67.15 | 70.01 | 3,406,600 | +0.75(+1.08%) |
Dec 17, 2020 | 69.94 | 70.00 | 68.17 | 69.26 | 2,270,077 | -0.45(-0.65%) |
Dec 16, 2020 | 69.51 | 70.30 | 68.77 | 69.71 | 1,854,908 | +0.58(+0.84%) |
Dec 15, 2020 | 68.73 | 69.55 | 68.55 | 69.13 | 2,745,083 | +1.14(+1.68%) |
Dec 14, 2020 | 67.66 | 68.65 | 66.78 | 67.99 | 2,267,177 | +0.55(+0.82%) |
Dec 11, 2020 | 68.15 | 68.75 | 66.86 | 67.44 | 2,347,700 | -1.08(-1.58%) |
Dec 10, 2020 | 67.11 | 69.15 | 66.64 | 68.52 | 1,839,924 | +0.68(+1.00%) |
Dec 09, 2020 | 69.59 | 69.66 | 67.54 | 67.84 | 2,447,892 | -1.20(-1.74%) |
Dec 08, 2020 | 70.44 | 70.65 | 67.94 | 69.04 | 2,662,760 | -2.09(-2.94%) |
Dec 07, 2020 | 71.18 | 71.64 | 70.80 | 71.13 | 2,427,602 | -0.08(-0.11%) |
Dec 04, 2020 | 70.30 | 71.27 | 69.95 | 71.21 | 1,720,000 | +0.82(+1.16%) |
Dec 03, 2020 | 70.32 | 71.08 | 69.82 | 70.39 | 1,706,652 | +0.38(+0.54%) |
Dec 02, 2020 | 71.56 | 71.56 | 68.91 | 70.01 | 1,958,445 | -1.10(-1.55%) |
Dec 01, 2020 | 71.05 | 71.50 | 70.58 | 71.11 | 2,432,080 | +1.05(+1.50%) |
Nov 30, 2020 | 72.39 | 72.54 | 70.00 | 70.06 | 3,934,723 | -3.05(-4.17%) |
Nov 27, 2020 | 73.50 | 73.70 | 72.24 | 73.11 | 2,013,000 | -0.74(-1.00%) |
Nov 25, 2020 | 73.60 | 74.19 | 72.98 | 73.85 | 2,480,700 | +0.05(+0.07%) |
Nov 24, 2020 | 73.57 | 74.80 | 72.82 | 73.80 | 1,663,884 | +0.44(+0.60%) |
Nov 23, 2020 | 73.83 | 74.59 | 72.82 | 73.36 | 1,500,449 | -1.08(-1.45%) |
Nov 20, 2020 | 74.18 | 74.52 | 72.72 | 74.44 | 2,930,000 | -0.31(-0.41%) |
Nov 19, 2020 | 73.42 | 75.20 | 72.36 | 74.75 | 1,730,326 | +1.02(+1.38%) |
Nov 18, 2020 | 74.00 | 74.40 | 72.13 | 73.73 | 1,430,844 | -0.28(-0.38%) |
Nov 17, 2020 | 75.83 | 75.83 | 73.61 | 74.01 | 1,588,151 | -1.17(-1.56%) |
Nov 16, 2020 | 74.54 | 76.32 | 73.25 | 75.18 | 1,858,195 | +0.59(+0.79%) |
Nov 13, 2020 | 73.00 | 76.00 | 72.90 | 74.59 | 4,342,800 | +2.71(+3.77%) |
Nov 12, 2020 | 69.84 | 72.12 | 69.79 | 71.88 | 2,706,089 | +2.77(+4.01%) |
Nov 11, 2020 | 70.17 | 70.66 | 68.54 | 69.11 | 2,131,135 | -0.95(-1.36%) |
Nov 10, 2020 | 70.37 | 71.26 | 69.02 | 70.06 | 2,071,114 | -1.26(-1.77%) |
Nov 09, 2020 | 72.01 | 73.23 | 70.35 | 71.32 | 2,391,435 | +0.09(+0.13%) |
Nov 06, 2020 | 70.59 | 73.16 | 69.83 | 71.23 | 2,444,000 | +0.25(+0.35%) |
Nov 05, 2020 | 72.14 | 73.51 | 69.59 | 70.98 | 3,171,252 | +0.01(+0.01%) |
Nov 04, 2020 | 67.67 | 71.34 | 67.67 | 70.97 | 3,973,232 | +4.11(+6.15%) |
Nov 03, 2020 | 66.48 | 66.97 | 65.94 | 66.86 | 1,578,890 | +0.52(+0.78%) |
Nov 02, 2020 | 67.06 | 67.30 | 65.63 | 66.34 | 2,462,276 | -0.12(-0.18%) |
Oct 30, 2020 | 67.10 | 67.10 | 65.52 | 66.46 | 3,389,700 | -0.55(-0.82%) |
Oct 29, 2020 | 66.00 | 68.46 | 65.84 | 67.01 | 3,612,795 | +0.49(+0.74%) |
Oct 28, 2020 | 66.07 | 67.64 | 65.25 | 66.52 | 6,222,307 | -0.04(-0.06%) |
Oct 27, 2020 | 69.80 | 70.68 | 66.54 | 66.56 | 3,761,148 | -2.84(-4.09%) |
Oct 26, 2020 | 70.01 | 70.50 | 67.53 | 69.40 | 4,623,023 | -0.91(-1.29%) |
Oct 23, 2020 | 68.00 | 71.00 | 66.40 | 70.31 | 8,743,000 | +3.97(+5.98%) |
Oct 22, 2020 | 73.00 | 73.50 | 66.29 | 66.34 | 11,798,751 | -8.58(-11.45%) |
Oct 21, 2020 | 77.63 | 77.69 | 73.18 | 74.92 | 6,216,190 | -5.40(-6.72%) |
Oct 20, 2020 | 78.40 | 81.68 | 78.25 | 80.32 | 2,347,970 | +2.00(+2.55%) |
Oct 19, 2020 | 80.46 | 81.00 | 78.06 | 78.32 | 1,946,018 | -1.41(-1.77%) |
Oct 16, 2020 | 80.52 | 81.72 | 79.31 | 79.73 | 1,653,300 | -0.28(-0.35%) |
Oct 15, 2020 | 79.44 | 80.48 | 78.25 | 80.01 | 1,485,963 | -0.25(-0.31%) |
Oct 14, 2020 | 79.98 | 81.04 | 78.75 | 80.26 | 2,287,837 | +0.69(+0.87%) |
Oct 13, 2020 | 79.35 | 79.62 | 77.50 | 79.57 | 1,578,762 | +0.46(+0.58%) |
Oct 12, 2020 | 79.59 | 80.26 | 78.81 | 79.11 | 1,596,768 | -0.27(-0.34%) |
Oct 09, 2020 | 79.26 | 80.66 | 77.93 | 79.38 | 1,495,600 | +0.80(+1.02%) |
Oct 08, 2020 | 79.59 | 79.75 | 77.93 | 78.58 | 1,642,994 | -1.18(-1.48%) |
Oct 07, 2020 | 78.47 | 80.50 | 78.03 | 79.76 | 1,833,227 | +2.83(+3.68%) |
Oct 06, 2020 | 77.36 | 77.80 | 76.35 | 76.93 | 1,561,434 | +0.50(+0.65%) |
Oct 05, 2020 | 76.27 | 77.14 | 75.06 | 76.43 | 1,700,269 | +0.76(+1.00%) |
Oct 02, 2020 | 75.41 | 77.00 | 74.80 | 75.67 | 955,800 | -1.07(-1.39%) |