Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.92 | 64.14 | 63.15 | 63.50 | 9,719,704 | -1.37(-2.12%) |
Jan 28, 2021 | 64.32 | 65.19 | 64.29 | 64.87 | 5,723,704 | +0.42(+0.65%) |
Jan 27, 2021 | 65.09 | 65.10 | 64.34 | 64.46 | 13,122,759 | -1.44(-2.19%) |
Jan 26, 2021 | 65.73 | 65.97 | 65.70 | 65.90 | 4,992,996 | +0.01(+0.01%) |
Jan 25, 2021 | 65.34 | 65.91 | 64.98 | 65.89 | 7,255,385 | +0.26(+0.39%) |
Jan 22, 2021 | 65.29 | 65.73 | 65.24 | 65.63 | 5,120,064 | +0.04(+0.06%) |
Jan 21, 2021 | 65.65 | 65.69 | 65.15 | 65.59 | 5,087,400 | -0.26(-0.39%) |
Jan 20, 2021 | 65.41 | 65.90 | 65.32 | 65.85 | 5,156,780 | +0.33(+0.51%) |
Jan 19, 2021 | 65.43 | 65.57 | 65.18 | 65.52 | 6,508,179 | +0.38(+0.58%) |
Jan 15, 2021 | 65.25 | 65.37 | 64.75 | 65.14 | 6,675,960 | -1.14(-1.72%) |
Jan 14, 2021 | 66.08 | 66.47 | 66.05 | 66.28 | 6,148,019 | +0.68(+1.04%) |
Jan 13, 2021 | 65.47 | 65.74 | 65.41 | 65.59 | 6,197,834 | +0.19(+0.29%) |
Jan 12, 2021 | 65.00 | 65.44 | 64.92 | 65.40 | 6,228,945 | +0.34(+0.52%) |
Jan 11, 2021 | 64.84 | 65.34 | 64.77 | 65.06 | 5,907,218 | -0.62(-0.94%) |
Jan 08, 2021 | 65.54 | 65.71 | 64.98 | 65.68 | 10,082,831 | +1.18(+1.84%) |
Jan 07, 2021 | 64.33 | 64.63 | 64.28 | 64.49 | 8,827,115 | -0.13(-0.21%) |
Jan 06, 2021 | 63.80 | 64.82 | 63.77 | 64.63 | 8,295,859 | +0.76(+1.19%) |
Jan 05, 2021 | 63.51 | 64.05 | 63.51 | 63.87 | 6,072,699 | +0.59(+0.93%) |
Jan 04, 2021 | 64.10 | 64.11 | 63.17 | 63.28 | 9,718,218 | -0.76(-1.18%) |
Dec 31, 2020 | 64.04 | 64.04 | 64.04 | 5,043,485 | +0.20(+0.31%) | |
Dec 30, 2020 | 64.06 | 64.28 | 63.81 | 63.84 | 5,043,485 | +0.03(+0.04%) |
Dec 29, 2020 | 64.03 | 64.11 | 63.76 | 63.81 | 8,507,899 | +0.79(+1.25%) |
Dec 28, 2020 | 63.00 | 63.09 | 62.93 | 63.02 | 4,223,175 | +0.63(+1.02%) |
Dec 24, 2020 | 62.41 | 62.47 | 62.37 | 62.39 | 2,536,189 | -0.23(-0.36%) |
Dec 23, 2020 | 62.48 | 62.76 | 62.48 | 62.62 | 5,220,803 | +0.23(+0.36%) |
Dec 22, 2020 | 62.28 | 62.46 | 62.06 | 62.39 | 11,836,496 | -0.03(-0.05%) |
Dec 21, 2020 | 61.86 | 62.50 | 61.82 | 62.42 | 9,636,310 | -0.68(-1.08%) |
Dec 18, 2020 | 63.37 | 63.37 | 62.98 | 63.10 | 5,160,259 | -0.18(-0.28%) |
Dec 17, 2020 | 63.33 | 63.39 | 63.18 | 63.28 | 7,443,669 | +0.37(+0.59%) |
Dec 16, 2020 | 62.79 | 62.92 | 62.60 | 62.91 | 6,094,219 | -0.01(-0.02%) |
Dec 15, 2020 | 62.63 | 62.93 | 62.56 | 62.92 | 5,421,593 | +0.45(+0.71%) |
Dec 14, 2020 | 62.85 | 62.91 | 62.41 | 62.47 | 4,547,811 | +0.21(+0.33%) |
Dec 11, 2020 | 62.11 | 62.30 | 62.03 | 62.27 | 5,633,646 | +0.13(+0.21%) |
Dec 10, 2020 | 61.73 | 62.23 | 61.69 | 62.14 | 5,542,722 | +0.10(+0.17%) |
Dec 09, 2020 | 62.20 | 62.20 | 61.56 | 62.03 | 7,098,481 | +0.43(+0.71%) |
Dec 08, 2020 | 61.37 | 61.67 | 61.30 | 61.60 | 4,447,749 | +0.14(+0.23%) |
Dec 07, 2020 | 61.56 | 61.74 | 61.26 | 61.46 | 7,250,992 | -0.92(-1.47%) |
Dec 04, 2020 | 62.17 | 62.37 | 62.13 | 62.37 | 8,050,063 | +0.28(+0.46%) |
Dec 03, 2020 | 62.16 | 62.35 | 62.01 | 62.09 | 4,749,064 | +0.15(+0.24%) |
Dec 02, 2020 | 61.81 | 62.08 | 61.72 | 61.94 | 7,172,444 | -0.10(-0.17%) |
Dec 01, 2020 | 61.91 | 62.24 | 61.85 | 62.04 | 14,875,161 | +1.25(+2.05%) |
Nov 30, 2020 | 61.66 | 61.74 | 60.77 | 60.79 | 14,027,769 | -1.74(-2.78%) |
Nov 27, 2020 | 62.43 | 62.65 | 62.36 | 62.53 | 6,345,279 | +0.89(+1.44%) |
Nov 25, 2020 | 61.37 | 61.82 | 61.17 | 61.64 | 7,893,099 | -0.44(-0.71%) |
Nov 24, 2020 | 61.95 | 62.19 | 61.78 | 62.09 | 7,637,785 | +0.93(+1.51%) |
Nov 23, 2020 | 61.58 | 61.68 | 61.10 | 61.16 | 6,322,285 | +0.04(+0.06%) |
Nov 20, 2020 | 60.79 | 61.19 | 60.71 | 61.13 | 9,158,872 | +0.68(+1.12%) |
Nov 19, 2020 | 60.13 | 60.47 | 60.04 | 60.45 | 7,300,948 | +0.40(+0.66%) |
Nov 18, 2020 | 60.33 | 60.62 | 60.04 | 60.05 | 5,615,586 | -0.41(-0.67%) |
Nov 17, 2020 | 60.32 | 60.67 | 60.28 | 60.45 | 12,519,337 | -0.24(-0.39%) |
Nov 16, 2020 | 60.62 | 60.70 | 60.30 | 60.69 | 7,821,817 | +0.85(+1.42%) |
Nov 13, 2020 | 59.13 | 59.96 | 59.04 | 59.84 | 8,095,288 | +0.84(+1.42%) |
Nov 12, 2020 | 59.17 | 59.45 | 58.92 | 59.00 | 10,530,626 | -0.93(-1.54%) |
Nov 11, 2020 | 59.89 | 60.07 | 59.71 | 59.93 | 9,417,896 | +0.36(+0.60%) |
Nov 10, 2020 | 59.40 | 60.02 | 59.24 | 59.57 | 8,510,447 | -0.23(-0.38%) |
Nov 09, 2020 | 60.78 | 60.85 | 59.75 | 59.79 | 15,393,303 | +1.71(+2.94%) |
Nov 06, 2020 | 58.17 | 58.32 | 57.94 | 58.09 | 5,619,771 | +0.05(+0.08%) |
Nov 05, 2020 | 57.91 | 58.08 | 57.65 | 58.04 | 12,022,238 | +1.40(+2.47%) |
Nov 04, 2020 | 56.35 | 57.07 | 56.23 | 56.64 | 9,101,181 | -0.09(-0.17%) |
Nov 03, 2020 | 56.39 | 56.93 | 56.36 | 56.73 | 7,700,657 | +1.17(+2.11%) |