Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 64.22 | 64.46 | 62.58 | 62.65 | 19,515,236 | -1.73(-2.68%) |
Feb 25, 2021 | 64.02 | 64.71 | 63.91 | 64.38 | 12,052,925 | +0.04(+0.07%) |
Feb 24, 2021 | 64.53 | 64.94 | 64.18 | 64.33 | 10,877,398 | +0.03(+0.04%) |
Feb 23, 2021 | 64.86 | 65.53 | 64.24 | 64.31 | 12,048,729 | -0.34(-0.52%) |
Feb 22, 2021 | 64.20 | 64.76 | 63.61 | 64.65 | 9,522,687 | +0.53(+0.83%) |
Feb 19, 2021 | 65.09 | 65.15 | 64.07 | 64.11 | 13,701,442 | -0.95(-1.46%) |
Feb 18, 2021 | 64.94 | 65.46 | 64.74 | 65.06 | 11,065,306 | -0.11(-0.17%) |
Feb 17, 2021 | 64.25 | 65.62 | 64.16 | 65.17 | 15,353,030 | +1.11(+1.74%) |
Feb 16, 2021 | 65.02 | 65.08 | 63.88 | 64.06 | 10,749,866 | -0.65(-1.00%) |
Feb 12, 2021 | 64.46 | 64.80 | 64.31 | 64.71 | 7,452,292 | +0.22(+0.35%) |
Feb 11, 2021 | 64.54 | 64.79 | 64.04 | 64.48 | 9,707,886 | -0.13(-0.20%) |
Feb 10, 2021 | 64.98 | 65.03 | 64.31 | 64.61 | 12,951,336 | -0.13(-0.20%) |
Feb 09, 2021 | 64.75 | 64.85 | 64.15 | 64.74 | 14,906,553 | +0.00(+0.00%) |
Feb 08, 2021 | 65.53 | 65.73 | 64.41 | 64.74 | 18,480,966 | -0.66(-1.00%) |
Feb 05, 2021 | 65.92 | 66.41 | 65.06 | 65.40 | 15,375,525 | -0.20(-0.30%) |
Feb 04, 2021 | 66.37 | 66.44 | 65.17 | 65.59 | 20,864,456 | -1.11(-1.67%) |
Feb 03, 2021 | 66.98 | 67.42 | 66.56 | 66.71 | 11,085,907 | -0.39(-0.58%) |
Feb 02, 2021 | 67.11 | 68.09 | 67.03 | 67.10 | 10,907,839 | +0.35(+0.53%) |
Feb 01, 2021 | 67.29 | 67.58 | 66.72 | 66.74 | 9,095,308 | +0.25(+0.38%) |
Jan 29, 2021 | 67.10 | 67.61 | 65.90 | 66.49 | 11,802,727 | -0.73(-1.09%) |
Jan 28, 2021 | 66.50 | 67.73 | 66.49 | 67.22 | 14,346,174 | +0.73(+1.10%) |
Jan 27, 2021 | 68.90 | 69.08 | 66.29 | 66.49 | 17,939,812 | -2.74(-3.96%) |
Jan 26, 2021 | 70.01 | 70.01 | 69.13 | 69.23 | 8,564,697 | -0.78(-1.11%) |
Jan 25, 2021 | 69.63 | 70.05 | 69.07 | 70.01 | 11,009,636 | +0.15(+0.21%) |
Jan 22, 2021 | 69.79 | 70.25 | 69.67 | 69.86 | 10,437,312 | -0.17(-0.25%) |
Jan 21, 2021 | 70.58 | 71.00 | 69.85 | 70.04 | 10,002,430 | -1.10(-1.55%) |
Jan 20, 2021 | 71.82 | 72.08 | 70.97 | 71.14 | 12,265,743 | -0.63(-0.88%) |
Jan 19, 2021 | 72.10 | 72.38 | 71.31 | 71.77 | 9,363,114 | -0.16(-0.23%) |
Jan 15, 2021 | 70.61 | 72.04 | 70.37 | 71.94 | 11,285,191 | +1.04(+1.47%) |
Jan 14, 2021 | 71.11 | 71.43 | 70.64 | 70.89 | 12,569,882 | -0.15(-0.21%) |
Jan 13, 2021 | 71.93 | 71.93 | 70.93 | 71.04 | 11,162,680 | -0.65(-0.90%) |
Jan 12, 2021 | 73.44 | 73.45 | 71.22 | 71.69 | 11,198,999 | -1.65(-2.25%) |
Jan 11, 2021 | 72.04 | 73.85 | 71.82 | 73.33 | 14,917,985 | +1.70(+2.37%) |
Jan 08, 2021 | 72.79 | 72.79 | 71.22 | 71.63 | 10,576,867 | -0.85(-1.18%) |
Jan 07, 2021 | 71.22 | 72.79 | 70.81 | 72.49 | 11,553,110 | +1.41(+1.99%) |
Jan 06, 2021 | 69.52 | 71.38 | 69.29 | 71.07 | 11,635,248 | +1.10(+1.58%) |
Jan 05, 2021 | 69.60 | 70.22 | 68.94 | 69.97 | 12,111,758 | +0.12(+0.17%) |
Jan 04, 2021 | 70.74 | 70.82 | 68.92 | 69.85 | 11,613,167 | -0.72(-1.03%) |
Dec 31, 2020 | 70.57 | 70.57 | 70.57 | 6,561,372 | +1.04(+1.50%) | |
Dec 30, 2020 | 70.45 | 70.51 | 69.49 | 69.53 | 6,561,372 | -0.72(-1.02%) |
Dec 29, 2020 | 69.71 | 70.39 | 69.67 | 70.24 | 6,309,148 | +0.84(+1.21%) |
Dec 28, 2020 | 69.58 | 70.00 | 69.13 | 69.41 | 5,312,624 | +0.27(+0.39%) |
Dec 24, 2020 | 69.02 | 69.39 | 68.91 | 69.14 | 3,270,969 | +0.33(+0.48%) |
Dec 23, 2020 | 68.67 | 69.39 | 68.65 | 68.81 | 6,694,191 | +0.29(+0.43%) |
Dec 22, 2020 | 68.15 | 69.01 | 67.50 | 68.52 | 10,012,535 | +0.11(+0.16%) |
Dec 21, 2020 | 67.98 | 68.44 | 67.07 | 68.41 | 12,319,869 | -0.21(-0.30%) |
Dec 18, 2020 | 68.77 | 69.17 | 67.68 | 68.61 | 36,677,044 | -0.25(-0.36%) |
Dec 17, 2020 | 69.36 | 69.50 | 68.74 | 68.86 | 12,949,889 | -0.01(-0.01%) |
Dec 16, 2020 | 69.26 | 69.67 | 68.72 | 68.87 | 10,491,621 | -0.56(-0.81%) |
Dec 15, 2020 | 69.45 | 69.92 | 69.02 | 69.43 | 11,157,214 | +0.14(+0.20%) |
Dec 14, 2020 | 71.29 | 71.68 | 69.05 | 69.30 | 14,529,893 | -1.72(-2.42%) |
Dec 11, 2020 | 70.92 | 71.41 | 70.64 | 71.01 | 8,894,700 | -0.03(-0.04%) |
Dec 10, 2020 | 71.61 | 71.85 | 70.81 | 71.04 | 8,190,355 | -0.41(-0.58%) |
Dec 09, 2020 | 71.45 | 71.80 | 70.65 | 71.45 | 7,989,488 | +0.25(+0.35%) |
Dec 08, 2020 | 70.44 | 71.68 | 70.41 | 71.20 | 9,658,235 | +0.57(+0.81%) |
Dec 07, 2020 | 70.24 | 71.45 | 70.23 | 70.63 | 9,820,448 | +0.49(+0.70%) |
Dec 04, 2020 | 69.45 | 70.16 | 69.43 | 70.14 | 9,644,249 | +0.42(+0.60%) |
Dec 03, 2020 | 70.14 | 70.16 | 69.18 | 69.72 | 7,897,028 | -0.33(-0.46%) |
Dec 02, 2020 | 70.16 | 70.82 | 69.58 | 70.05 | 7,983,631 | +0.24(+0.34%) |