Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.22 | 65.22 | 65.22 | 2,951,422 | +0.62(+0.96%) | |
Dec 30, 2020 | 64.49 | 64.82 | 64.03 | 64.60 | 2,951,422 | +0.77(+1.21%) |
Dec 29, 2020 | 64.94 | 64.94 | 63.26 | 63.83 | 2,051,053 | -0.51(-0.80%) |
Dec 28, 2020 | 65.21 | 65.44 | 64.18 | 64.34 | 1,661,995 | -0.25(-0.38%) |
Dec 24, 2020 | 64.34 | 64.93 | 63.89 | 64.59 | 956,751 | +0.36(+0.57%) |
Dec 23, 2020 | 64.61 | 65.14 | 64.16 | 64.22 | 2,239,064 | -0.45(-0.69%) |
Dec 22, 2020 | 65.11 | 65.69 | 64.27 | 64.67 | 4,095,033 | -0.50(-0.76%) |
Dec 21, 2020 | 63.68 | 65.35 | 63.50 | 65.17 | 4,691,112 | -0.00(-0.01%) |
Dec 18, 2020 | 66.39 | 66.39 | 64.55 | 65.17 | 9,570,271 | -0.81(-1.22%) |
Dec 17, 2020 | 66.53 | 66.90 | 65.78 | 65.98 | 3,283,414 | +0.42(+0.65%) |
Dec 16, 2020 | 66.60 | 66.99 | 65.17 | 65.55 | 6,354,136 | -1.11(-1.66%) |
Dec 15, 2020 | 67.89 | 67.99 | 66.16 | 66.66 | 4,322,561 | -0.16(-0.24%) |
Dec 14, 2020 | 66.95 | 67.53 | 66.43 | 66.82 | 2,928,435 | +0.42(+0.63%) |
Dec 11, 2020 | 65.16 | 66.75 | 64.96 | 66.40 | 3,244,866 | +0.33(+0.50%) |
Dec 10, 2020 | 65.90 | 67.08 | 65.44 | 66.07 | 3,301,873 | +0.05(+0.08%) |
Dec 09, 2020 | 67.41 | 68.13 | 65.27 | 66.02 | 5,697,836 | -2.34(-3.42%) |
Dec 08, 2020 | 67.88 | 68.60 | 67.61 | 68.35 | 2,792,773 | -0.11(-0.17%) |
Dec 07, 2020 | 67.89 | 68.63 | 67.34 | 68.47 | 2,609,857 | +0.35(+0.52%) |
Dec 04, 2020 | 65.45 | 68.23 | 65.32 | 68.11 | 4,758,559 | +2.71(+4.14%) |
Dec 03, 2020 | 65.08 | 66.36 | 64.76 | 65.41 | 6,315,915 | +0.53(+0.82%) |
Dec 02, 2020 | 63.98 | 65.17 | 63.93 | 64.87 | 3,487,320 | +0.19(+0.30%) |
Dec 01, 2020 | 64.69 | 65.56 | 63.22 | 64.68 | 4,984,980 | +1.22(+1.92%) |
Nov 30, 2020 | 62.81 | 63.66 | 62.01 | 63.46 | 3,976,273 | +0.65(+1.04%) |
Nov 27, 2020 | 63.17 | 63.27 | 62.48 | 62.81 | 1,410,563 | +0.51(+0.83%) |
Nov 25, 2020 | 62.55 | 63.06 | 61.96 | 62.30 | 2,592,844 | -0.77(-1.23%) |
Nov 24, 2020 | 62.79 | 63.58 | 61.87 | 63.07 | 2,835,869 | +0.92(+1.47%) |
Nov 23, 2020 | 61.72 | 62.52 | 61.18 | 62.15 | 5,057,210 | +0.30(+0.49%) |
Nov 20, 2020 | 61.35 | 63.89 | 61.09 | 61.85 | 13,861,254 | +1.64(+2.72%) |
Nov 19, 2020 | 58.22 | 60.29 | 58.03 | 60.21 | 2,846,406 | +1.43(+2.43%) |
Nov 18, 2020 | 59.92 | 60.17 | 58.73 | 58.78 | 2,763,984 | -1.19(-1.98%) |
Nov 17, 2020 | 60.09 | 60.51 | 59.31 | 59.97 | 2,651,472 | -1.07(-1.76%) |
Nov 16, 2020 | 60.19 | 61.09 | 59.47 | 61.04 | 2,136,476 | +1.65(+2.77%) |
Nov 13, 2020 | 58.92 | 59.86 | 58.71 | 59.40 | 1,990,106 | +1.27(+2.18%) |
Nov 12, 2020 | 59.20 | 59.58 | 57.88 | 58.13 | 2,367,479 | -1.31(-2.21%) |
Nov 11, 2020 | 58.26 | 59.79 | 57.92 | 59.44 | 4,309,702 | +2.04(+3.55%) |
Nov 10, 2020 | 58.66 | 59.19 | 57.09 | 57.40 | 5,257,771 | -2.16(-3.63%) |
Nov 09, 2020 | 61.67 | 61.98 | 59.46 | 59.56 | 5,220,477 | +0.58(+0.98%) |
Nov 06, 2020 | 57.59 | 59.70 | 56.52 | 58.99 | 7,478,086 | +3.25(+5.83%) |
Nov 05, 2020 | 54.29 | 55.85 | 53.67 | 55.74 | 5,520,713 | +2.38(+4.47%) |
Nov 04, 2020 | 52.81 | 53.71 | 51.10 | 53.35 | 4,283,090 | +2.05(+3.99%) |
Nov 03, 2020 | 50.04 | 51.62 | 50.01 | 51.31 | 3,429,903 | +1.82(+3.67%) |
Nov 02, 2020 | 50.32 | 50.37 | 48.96 | 49.49 | 2,833,714 | +0.01(+0.03%) |
Oct 30, 2020 | 49.44 | 50.10 | 48.84 | 49.47 | 3,528,244 | -0.60(-1.19%) |
Oct 29, 2020 | 48.25 | 50.64 | 48.19 | 50.07 | 3,764,353 | +1.79(+3.72%) |
Oct 28, 2020 | 49.93 | 50.15 | 48.21 | 48.28 | 4,502,683 | -2.55(-5.01%) |
Oct 27, 2020 | 51.62 | 52.06 | 50.69 | 50.83 | 2,259,529 | -0.84(-1.62%) |
Oct 26, 2020 | 52.40 | 52.53 | 50.88 | 51.66 | 2,134,518 | -1.31(-2.48%) |
Oct 23, 2020 | 53.37 | 53.37 | 52.60 | 52.98 | 2,026,213 | +0.00(+0.00%) |
Oct 22, 2020 | 52.03 | 53.15 | 51.58 | 52.98 | 3,806,885 | +0.96(+1.85%) |
Oct 21, 2020 | 52.43 | 52.88 | 51.72 | 52.02 | 2,365,349 | -0.35(-0.67%) |
Oct 20, 2020 | 52.83 | 53.57 | 52.37 | 52.37 | 2,616,453 | -0.20(-0.39%) |
Oct 19, 2020 | 54.14 | 54.16 | 52.26 | 52.57 | 3,287,095 | +0.40(+0.77%) |
Oct 16, 2020 | 52.62 | 52.89 | 52.13 | 52.17 | 3,052,913 | -0.25(-0.48%) |
Oct 15, 2020 | 51.50 | 52.48 | 51.25 | 52.42 | 2,095,588 | +0.28(+0.53%) |
Oct 14, 2020 | 52.54 | 52.87 | 52.01 | 52.14 | 2,533,711 | -0.39(-0.74%) |
Oct 13, 2020 | 53.09 | 53.20 | 52.30 | 52.54 | 4,008,538 | -1.20(-2.23%) |
Oct 12, 2020 | 54.31 | 54.38 | 53.50 | 53.74 | 4,300,389 | +0.07(+0.13%) |
Oct 09, 2020 | 53.79 | 54.88 | 53.31 | 53.67 | 3,404,208 | +1.13(+2.15%) |
Oct 08, 2020 | 51.69 | 52.65 | 51.46 | 52.54 | 3,789,426 | +1.31(+2.56%) |
Oct 07, 2020 | 51.03 | 51.41 | 50.72 | 51.22 | 2,867,841 | +1.08(+2.16%) |
Oct 06, 2020 | 50.54 | 51.74 | 50.03 | 50.14 | 2,732,554 | -0.39(-0.76%) |
Oct 05, 2020 | 49.31 | 50.57 | 49.31 | 50.52 | 2,839,895 | +1.67(+3.42%) |
Oct 02, 2020 | 49.08 | 50.53 | 48.85 | 48.85 | 3,534,829 | -1.55(-3.07%) |