Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.62 | 64.62 | 64.62 | 4,729,764 | -0.01(-0.01%) | |
Dec 30, 2020 | 64.34 | 65.07 | 64.34 | 64.63 | 4,729,764 | +0.29(+0.46%) |
Dec 29, 2020 | 64.96 | 65.19 | 64.29 | 64.34 | 3,766,216 | -0.39(-0.60%) |
Dec 28, 2020 | 63.90 | 64.98 | 63.44 | 64.72 | 3,905,933 | +1.34(+2.12%) |
Dec 24, 2020 | 63.26 | 63.52 | 63.01 | 63.38 | 1,750,878 | -0.34(-0.53%) |
Dec 23, 2020 | 63.80 | 64.42 | 63.69 | 63.72 | 2,989,509 | +0.35(+0.55%) |
Dec 22, 2020 | 63.70 | 64.09 | 63.09 | 63.37 | 5,187,758 | -0.26(-0.40%) |
Dec 21, 2020 | 62.85 | 63.93 | 62.59 | 63.63 | 10,346,689 | -0.44(-0.68%) |
Dec 18, 2020 | 64.02 | 64.44 | 63.19 | 64.06 | 18,344,382 | +0.18(+0.28%) |
Dec 17, 2020 | 63.52 | 64.04 | 63.21 | 63.88 | 8,097,950 | +0.84(+1.34%) |
Dec 16, 2020 | 63.52 | 63.58 | 62.76 | 63.04 | 7,034,029 | -0.11(-0.18%) |
Dec 15, 2020 | 62.85 | 63.17 | 62.08 | 63.15 | 6,259,785 | +1.32(+2.14%) |
Dec 14, 2020 | 63.32 | 63.35 | 61.80 | 61.83 | 9,144,334 | -0.68(-1.09%) |
Dec 11, 2020 | 62.50 | 62.76 | 61.97 | 62.51 | 7,902,624 | -0.44(-0.69%) |
Dec 10, 2020 | 62.42 | 63.30 | 62.05 | 62.95 | 5,966,733 | -0.19(-0.30%) |
Dec 09, 2020 | 62.58 | 63.30 | 62.14 | 63.13 | 7,070,756 | +1.23(+1.99%) |
Dec 08, 2020 | 61.68 | 62.25 | 61.51 | 61.90 | 4,534,018 | -0.44(-0.70%) |
Dec 07, 2020 | 62.41 | 62.84 | 61.85 | 62.34 | 5,261,288 | -0.71(-1.13%) |
Dec 04, 2020 | 62.48 | 63.17 | 62.38 | 63.05 | 6,968,217 | +1.53(+2.49%) |
Dec 03, 2020 | 61.73 | 62.45 | 61.47 | 61.52 | 7,819,914 | +0.01(+0.02%) |
Dec 02, 2020 | 61.05 | 61.55 | 60.75 | 61.51 | 6,640,341 | +0.11(+0.18%) |
Dec 01, 2020 | 60.56 | 61.65 | 59.89 | 61.39 | 11,083,169 | +1.30(+2.16%) |
Nov 30, 2020 | 59.26 | 60.27 | 58.48 | 60.10 | 27,432,012 | +0.27(+0.46%) |
Nov 27, 2020 | 59.85 | 59.85 | 59.07 | 59.82 | 5,743,828 | +0.40(+0.67%) |
Nov 25, 2020 | 59.99 | 60.05 | 58.87 | 59.43 | 7,297,933 | -1.45(-2.38%) |
Nov 24, 2020 | 59.04 | 61.25 | 58.91 | 60.87 | 12,474,472 | +2.39(+4.09%) |
Nov 23, 2020 | 57.85 | 58.53 | 57.35 | 58.48 | 8,743,320 | +1.06(+1.85%) |
Nov 20, 2020 | 58.24 | 58.73 | 57.27 | 57.42 | 11,675,235 | -0.83(-1.43%) |
Nov 19, 2020 | 57.46 | 59.20 | 57.15 | 58.25 | 11,623,474 | -0.68(-1.16%) |
Nov 18, 2020 | 59.26 | 61.64 | 58.11 | 58.93 | 17,321,550 | +1.08(+1.86%) |
Nov 17, 2020 | 56.80 | 58.21 | 55.94 | 57.85 | 11,576,086 | +0.05(+0.08%) |
Nov 16, 2020 | 58.03 | 58.31 | 56.24 | 57.81 | 7,773,513 | +1.38(+2.45%) |
Nov 13, 2020 | 56.56 | 56.76 | 55.10 | 56.43 | 10,104,327 | +0.22(+0.39%) |
Nov 12, 2020 | 56.35 | 56.98 | 55.58 | 56.21 | 5,471,317 | -0.68(-1.20%) |
Nov 11, 2020 | 58.49 | 58.77 | 56.28 | 56.89 | 8,763,111 | -2.02(-3.44%) |
Nov 10, 2020 | 58.49 | 59.41 | 57.40 | 58.91 | 12,182,180 | +1.29(+2.23%) |
Nov 09, 2020 | 58.44 | 59.57 | 56.57 | 57.63 | 18,546,498 | +6.59(+12.90%) |
Nov 06, 2020 | 51.70 | 51.81 | 50.65 | 51.04 | 4,802,340 | -0.63(-1.23%) |
Nov 05, 2020 | 50.96 | 51.96 | 50.74 | 51.68 | 6,220,640 | +1.29(+2.55%) |
Nov 04, 2020 | 51.01 | 51.59 | 50.34 | 50.39 | 6,274,289 | -0.70(-1.37%) |
Nov 03, 2020 | 49.68 | 51.39 | 49.31 | 51.09 | 6,431,053 | +2.13(+4.35%) |
Nov 02, 2020 | 48.83 | 49.47 | 48.36 | 48.96 | 6,599,077 | +0.89(+1.85%) |
Oct 30, 2020 | 48.64 | 48.77 | 47.37 | 48.07 | 8,764,643 | -0.88(-1.80%) |
Oct 29, 2020 | 48.55 | 49.51 | 48.39 | 48.95 | 5,326,773 | +0.36(+0.74%) |
Oct 28, 2020 | 50.06 | 50.34 | 48.49 | 48.59 | 9,966,750 | -2.63(-5.14%) |
Oct 27, 2020 | 52.20 | 52.20 | 51.05 | 51.22 | 3,826,822 | -0.82(-1.58%) |
Oct 26, 2020 | 53.23 | 53.38 | 51.49 | 52.04 | 4,392,683 | -1.91(-3.54%) |
Oct 23, 2020 | 53.38 | 53.97 | 52.78 | 53.96 | 5,019,931 | +0.95(+1.79%) |
Oct 22, 2020 | 52.21 | 53.22 | 52.10 | 53.01 | 3,371,485 | +0.98(+1.89%) |
Oct 21, 2020 | 52.00 | 52.41 | 51.64 | 52.03 | 4,406,444 | +0.05(+0.09%) |
Oct 20, 2020 | 52.47 | 52.93 | 51.92 | 51.98 | 5,994,325 | -0.19(-0.36%) |
Oct 19, 2020 | 53.93 | 54.21 | 51.99 | 52.17 | 5,160,848 | -1.44(-2.68%) |
Oct 16, 2020 | 54.33 | 54.73 | 53.56 | 53.61 | 7,227,551 | -0.72(-1.32%) |
Oct 15, 2020 | 53.90 | 54.48 | 53.63 | 54.33 | 5,108,371 | +0.00(+0.00%) |
Oct 14, 2020 | 54.53 | 55.21 | 54.29 | 54.33 | 3,621,223 | +0.02(+0.03%) |
Oct 13, 2020 | 54.86 | 55.04 | 54.12 | 54.31 | 4,196,362 | -0.55(-1.00%) |
Oct 12, 2020 | 55.21 | 55.34 | 54.72 | 54.86 | 5,850,024 | -0.21(-0.38%) |
Oct 09, 2020 | 55.69 | 55.98 | 54.79 | 55.06 | 6,032,964 | -0.10(-0.19%) |
Oct 08, 2020 | 55.12 | 55.45 | 54.53 | 55.17 | 4,697,986 | -0.06(-0.10%) |
Oct 07, 2020 | 54.39 | 55.67 | 54.28 | 55.22 | 4,864,171 | +1.66(+3.09%) |
Oct 06, 2020 | 54.69 | 55.32 | 53.46 | 53.57 | 5,835,347 | -0.86(-1.58%) |
Oct 05, 2020 | 54.92 | 55.32 | 54.00 | 54.43 | 3,683,784 | -0.10(-0.19%) |
Oct 02, 2020 | 52.63 | 54.70 | 52.59 | 54.53 | 4,825,589 | +0.52(+0.96%) |