Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.84 | 74.84 | 74.84 | 3,768,323 | +0.05(+0.06%) | |
Dec 30, 2020 | 74.59 | 75.00 | 74.33 | 74.79 | 3,768,323 | +1.63(+2.22%) |
Dec 29, 2020 | 72.43 | 73.31 | 72.28 | 73.17 | 3,461,944 | +1.63(+2.27%) |
Dec 28, 2020 | 71.63 | 71.91 | 71.24 | 71.54 | 4,574,327 | -0.20(-0.28%) |
Dec 24, 2020 | 72.32 | 72.53 | 71.17 | 71.74 | 3,346,549 | -2.02(-2.73%) |
Dec 23, 2020 | 73.98 | 73.98 | 73.49 | 73.76 | 1,977,606 | +0.43(+0.58%) |
Dec 22, 2020 | 73.78 | 73.79 | 73.22 | 73.33 | 3,480,094 | -0.57(-0.78%) |
Dec 21, 2020 | 73.28 | 74.15 | 73.15 | 73.91 | 3,372,519 | -0.35(-0.47%) |
Dec 18, 2020 | 74.21 | 74.38 | 73.98 | 74.26 | 4,252,104 | -0.05(-0.06%) |
Dec 17, 2020 | 74.34 | 74.47 | 73.92 | 74.30 | 2,965,000 | +0.81(+1.11%) |
Dec 16, 2020 | 73.30 | 73.68 | 73.17 | 73.49 | 2,851,142 | +0.59(+0.81%) |
Dec 15, 2020 | 72.75 | 72.93 | 72.37 | 72.90 | 3,200,213 | +0.31(+0.43%) |
Dec 14, 2020 | 73.05 | 73.05 | 72.54 | 72.58 | 3,353,006 | -0.43(-0.59%) |
Dec 11, 2020 | 73.10 | 73.31 | 72.85 | 73.02 | 3,319,361 | -0.69(-0.93%) |
Dec 10, 2020 | 72.65 | 73.82 | 72.54 | 73.70 | 3,287,042 | +1.02(+1.40%) |
Dec 09, 2020 | 73.69 | 73.73 | 72.47 | 72.69 | 3,454,468 | -1.23(-1.66%) |
Dec 08, 2020 | 73.69 | 73.92 | 73.31 | 73.91 | 2,491,208 | +0.23(+0.31%) |
Dec 07, 2020 | 73.45 | 73.91 | 73.39 | 73.69 | 3,974,300 | -0.38(-0.51%) |
Dec 04, 2020 | 74.41 | 74.48 | 73.86 | 74.06 | 3,648,702 | +0.04(+0.05%) |
Dec 03, 2020 | 73.71 | 74.37 | 73.70 | 74.02 | 4,233,729 | +0.68(+0.93%) |
Dec 02, 2020 | 73.07 | 73.49 | 72.69 | 73.35 | 7,775,165 | -0.44(-0.60%) |
Dec 01, 2020 | 74.30 | 74.36 | 73.68 | 73.79 | 3,476,571 | +0.58(+0.79%) |
Nov 30, 2020 | 74.37 | 74.37 | 73.15 | 73.21 | 4,720,950 | -2.40(-3.18%) |
Nov 27, 2020 | 75.57 | 75.79 | 75.37 | 75.61 | 2,198,880 | +1.09(+1.46%) |
Nov 25, 2020 | 74.15 | 74.54 | 74.01 | 74.52 | 3,585,690 | -0.74(-0.99%) |
Nov 24, 2020 | 75.14 | 75.26 | 74.49 | 75.26 | 5,462,387 | +0.84(+1.13%) |
Nov 23, 2020 | 75.18 | 75.21 | 74.14 | 74.42 | 3,008,332 | -0.34(-0.45%) |
Nov 20, 2020 | 74.21 | 74.93 | 74.07 | 74.76 | 2,151,894 | +1.12(+1.52%) |
Nov 19, 2020 | 72.93 | 73.80 | 72.90 | 73.64 | 3,850,289 | +0.38(+0.51%) |
Nov 18, 2020 | 73.80 | 73.87 | 73.03 | 73.26 | 4,017,958 | -0.41(-0.56%) |
Nov 17, 2020 | 73.57 | 73.91 | 73.30 | 73.68 | 2,667,899 | -0.31(-0.42%) |
Nov 16, 2020 | 74.02 | 74.33 | 73.70 | 73.99 | 5,935,161 | +0.18(+0.25%) |
Nov 13, 2020 | 74.02 | 74.33 | 73.23 | 73.80 | 4,284,274 | +0.66(+0.90%) |
Nov 12, 2020 | 74.02 | 74.41 | 72.96 | 73.14 | 4,675,448 | +0.06(+0.08%) |
Nov 11, 2020 | 71.97 | 73.27 | 71.79 | 73.09 | 6,622,486 | +0.31(+0.43%) |
Nov 10, 2020 | 74.02 | 74.18 | 72.41 | 72.78 | 7,087,317 | -2.49(-3.30%) |
Nov 09, 2020 | 77.58 | 77.71 | 75.16 | 75.26 | 8,858,591 | -0.70(-0.92%) |
Nov 06, 2020 | 75.33 | 76.21 | 74.95 | 75.96 | 5,307,838 | +0.41(+0.55%) |
Nov 05, 2020 | 76.08 | 76.08 | 74.65 | 75.55 | 4,818,304 | +0.84(+1.13%) |
Nov 04, 2020 | 73.26 | 74.98 | 73.01 | 74.70 | 9,185,803 | +3.16(+4.41%) |
Nov 03, 2020 | 71.36 | 72.00 | 70.78 | 71.55 | 5,100,851 | -0.92(-1.27%) |
Nov 02, 2020 | 72.54 | 72.56 | 71.80 | 72.47 | 3,994,463 | +1.17(+1.65%) |
Oct 30, 2020 | 71.81 | 71.92 | 70.92 | 71.29 | 6,923,367 | -1.26(-1.73%) |
Oct 29, 2020 | 72.19 | 72.84 | 72.04 | 72.55 | 5,320,206 | +1.41(+1.99%) |
Oct 28, 2020 | 71.80 | 71.86 | 70.90 | 71.14 | 3,675,943 | -1.43(-1.97%) |
Oct 27, 2020 | 71.70 | 72.69 | 71.51 | 72.57 | 4,956,640 | +1.16(+1.63%) |
Oct 26, 2020 | 71.36 | 71.95 | 70.70 | 71.40 | 5,535,307 | -0.63(-0.88%) |
Oct 23, 2020 | 71.69 | 72.04 | 71.14 | 72.03 | 2,869,010 | +0.28(+0.40%) |
Oct 22, 2020 | 72.16 | 72.27 | 71.43 | 71.75 | 3,603,156 | -0.22(-0.31%) |
Oct 21, 2020 | 72.14 | 72.52 | 71.92 | 71.97 | 4,357,016 | +0.17(+0.24%) |
Oct 20, 2020 | 71.52 | 72.14 | 71.47 | 71.80 | 2,492,906 | +0.85(+1.20%) |
Oct 19, 2020 | 71.47 | 71.85 | 70.79 | 70.94 | 3,380,858 | -0.43(-0.60%) |
Oct 16, 2020 | 71.34 | 71.63 | 71.07 | 71.37 | 2,564,743 | +0.80(+1.13%) |
Oct 15, 2020 | 70.03 | 70.68 | 69.82 | 70.58 | 6,763,480 | -0.61(-0.85%) |
Oct 14, 2020 | 71.92 | 71.98 | 71.08 | 71.18 | 4,613,699 | -0.70(-0.97%) |
Oct 13, 2020 | 71.81 | 72.06 | 71.42 | 71.88 | 4,309,288 | +0.05(+0.06%) |
Oct 12, 2020 | 71.50 | 72.03 | 71.30 | 71.83 | 2,946,154 | +1.41(+2.01%) |
Oct 09, 2020 | 70.03 | 70.55 | 69.88 | 70.42 | 3,089,770 | +0.38(+0.54%) |
Oct 08, 2020 | 69.76 | 70.13 | 69.58 | 70.04 | 4,418,246 | +0.44(+0.63%) |
Oct 07, 2020 | 69.53 | 69.80 | 69.16 | 69.60 | 3,971,835 | +0.77(+1.12%) |
Oct 06, 2020 | 68.63 | 69.41 | 68.49 | 68.83 | 3,563,676 | +0.60(+0.87%) |
Oct 05, 2020 | 68.03 | 68.26 | 67.81 | 68.24 | 1,819,395 | +0.37(+0.54%) |
Oct 02, 2020 | 67.50 | 68.57 | 67.47 | 67.87 | 3,057,719 | -0.79(-1.15%) |