Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.74 | 64.80 | 63.50 | 63.55 | 50,939,236 | -1.41(-2.18%) |
Nov 27, 2020 | 64.66 | 65.02 | 64.66 | 64.96 | 13,068,687 | +0.44(+0.69%) |
Nov 25, 2020 | 64.22 | 64.68 | 64.10 | 64.52 | 21,210,412 | -0.08(-0.13%) |
Nov 24, 2020 | 64.24 | 64.66 | 64.17 | 64.60 | 25,829,542 | +0.96(+1.51%) |
Nov 23, 2020 | 63.96 | 64.03 | 63.42 | 63.64 | 15,829,642 | -0.09(-0.14%) |
Nov 20, 2020 | 63.52 | 63.81 | 63.46 | 63.73 | 20,500,742 | +0.19(+0.30%) |
Nov 19, 2020 | 63.09 | 63.59 | 62.97 | 63.54 | 26,545,580 | +0.44(+0.70%) |
Nov 18, 2020 | 63.53 | 63.73 | 63.10 | 63.10 | 16,573,709 | -0.34(-0.53%) |
Nov 17, 2020 | 63.27 | 63.61 | 63.11 | 63.43 | 20,503,630 | -0.06(-0.10%) |
Nov 16, 2020 | 63.48 | 63.54 | 63.15 | 63.50 | 22,399,632 | +0.65(+1.04%) |
Nov 13, 2020 | 62.28 | 62.88 | 62.25 | 62.84 | 23,841,238 | +0.95(+1.54%) |
Nov 12, 2020 | 62.28 | 62.48 | 61.75 | 61.89 | 26,577,132 | -0.91(-1.46%) |
Nov 11, 2020 | 62.73 | 62.85 | 62.55 | 62.81 | 18,335,526 | +0.53(+0.84%) |
Nov 10, 2020 | 62.26 | 62.62 | 62.10 | 62.28 | 41,033,268 | +0.55(+0.90%) |
Nov 09, 2020 | 62.83 | 62.85 | 61.71 | 61.73 | 48,134,208 | +1.75(+2.91%) |
Nov 06, 2020 | 60.08 | 60.23 | 59.88 | 59.98 | 24,262,912 | +0.13(+0.21%) |
Nov 05, 2020 | 59.80 | 59.95 | 59.49 | 59.85 | 31,490,496 | +1.40(+2.40%) |
Nov 04, 2020 | 58.07 | 58.95 | 57.83 | 58.45 | 29,241,396 | +0.63(+1.10%) |
Nov 03, 2020 | 57.44 | 58.02 | 57.37 | 57.82 | 29,224,122 | +1.48(+2.62%) |
Nov 02, 2020 | 56.24 | 56.38 | 55.95 | 56.34 | 26,921,550 | +0.72(+1.30%) |
Oct 30, 2020 | 55.66 | 55.74 | 55.23 | 55.61 | 39,617,356 | -0.29(-0.52%) |
Oct 29, 2020 | 55.68 | 56.09 | 55.39 | 55.90 | 34,107,412 | +0.26(+0.47%) |
Oct 28, 2020 | 56.09 | 56.20 | 55.59 | 55.64 | 39,885,212 | -1.71(-2.99%) |
Oct 27, 2020 | 57.71 | 57.73 | 57.27 | 57.35 | 21,654,296 | -0.45(-0.78%) |
Oct 26, 2020 | 58.12 | 58.20 | 57.46 | 57.81 | 19,588,780 | -1.06(-1.80%) |
Oct 23, 2020 | 58.84 | 58.87 | 58.50 | 58.87 | 21,342,104 | +0.38(+0.65%) |
Oct 22, 2020 | 58.38 | 58.58 | 58.07 | 58.49 | 22,666,336 | +0.05(+0.08%) |
Oct 21, 2020 | 58.62 | 58.92 | 58.42 | 58.44 | 23,952,696 | -0.28(-0.48%) |
Oct 20, 2020 | 58.86 | 59.05 | 58.71 | 58.72 | 25,684,608 | +0.29(+0.50%) |
Oct 19, 2020 | 58.97 | 59.04 | 58.36 | 58.43 | 16,266,855 | -0.22(-0.37%) |
Oct 16, 2020 | 58.57 | 58.90 | 58.52 | 58.65 | 17,432,680 | +0.27(+0.47%) |
Oct 15, 2020 | 57.92 | 58.43 | 57.90 | 58.38 | 22,774,546 | -0.70(-1.18%) |
Oct 14, 2020 | 59.36 | 59.46 | 59.02 | 59.07 | 14,509,093 | -0.10(-0.17%) |
Oct 13, 2020 | 59.36 | 59.36 | 59.06 | 59.17 | 17,949,320 | -0.67(-1.12%) |
Oct 12, 2020 | 59.64 | 59.89 | 59.58 | 59.84 | 10,681,081 | +0.34(+0.58%) |
Oct 09, 2020 | 59.35 | 59.54 | 59.26 | 59.50 | 24,485,226 | +0.46(+0.78%) |
Oct 08, 2020 | 58.89 | 59.06 | 58.83 | 59.04 | 14,775,184 | +0.41(+0.70%) |
Oct 07, 2020 | 58.54 | 58.71 | 58.42 | 58.63 | 18,826,888 | +0.50(+0.86%) |
Oct 06, 2020 | 58.80 | 58.84 | 58.01 | 58.13 | 25,279,890 | -0.63(-1.06%) |
Oct 05, 2020 | 58.35 | 58.78 | 58.33 | 58.76 | 16,076,675 | +0.88(+1.52%) |
Oct 02, 2020 | 57.29 | 58.02 | 57.25 | 57.88 | 27,911,604 | -0.12(-0.20%) |
Oct 01, 2020 | 57.98 | 58.04 | 57.65 | 58.00 | 36,721,760 | +0.34(+0.58%) |
Sep 30, 2020 | 57.72 | 58.10 | 57.46 | 57.66 | 40,934,376 | -0.28(-0.48%) |
Sep 29, 2020 | 58.01 | 58.19 | 57.72 | 57.94 | 17,847,492 | -0.06(-0.11%) |
Sep 28, 2020 | 57.88 | 58.02 | 57.77 | 58.01 | 19,982,848 | +0.86(+1.51%) |
Sep 25, 2020 | 56.47 | 57.16 | 56.29 | 57.15 | 26,692,062 | +0.19(+0.33%) |
Sep 24, 2020 | 56.86 | 57.32 | 56.57 | 56.95 | 27,855,708 | -0.05(-0.10%) |
Sep 23, 2020 | 57.83 | 57.87 | 56.95 | 57.01 | 20,229,044 | -0.48(-0.84%) |
Sep 22, 2020 | 57.51 | 57.57 | 56.97 | 57.49 | 17,452,898 | -0.02(-0.03%) |
Sep 21, 2020 | 57.53 | 57.58 | 56.89 | 57.51 | 44,075,632 | -1.49(-2.53%) |
Sep 18, 2020 | 59.31 | 59.34 | 58.80 | 59.00 | 30,794,882 | -0.48(-0.81%) |
Sep 17, 2020 | 59.05 | 59.50 | 58.99 | 59.48 | 20,034,742 | +0.08(+0.14%) |
Sep 16, 2020 | 59.57 | 59.81 | 59.29 | 59.40 | 19,927,456 | +0.00(+0.00%) |
Sep 15, 2020 | 59.62 | 59.65 | 59.27 | 59.40 | 19,511,490 | +0.38(+0.64%) |
Sep 14, 2020 | 59.20 | 59.29 | 58.98 | 59.02 | 16,186,370 | +0.32(+0.54%) |
Sep 11, 2020 | 58.84 | 59.01 | 58.46 | 58.70 | 33,070,374 | +0.58(+1.00%) |
Sep 10, 2020 | 59.13 | 59.22 | 58.12 | 58.12 | 33,514,284 | -0.69(-1.17%) |
Sep 09, 2020 | 58.66 | 59.03 | 58.55 | 58.81 | 25,801,598 | +1.08(+1.87%) |
Sep 08, 2020 | 57.73 | 58.22 | 57.52 | 57.73 | 29,660,250 | -0.72(-1.22%) |
Sep 04, 2020 | 58.60 | 58.75 | 57.39 | 58.45 | 37,523,116 | +0.08(+0.14%) |
Sep 03, 2020 | 59.53 | 59.58 | 58.12 | 58.37 | 48,386,864 | -1.35(-2.26%) |
Sep 02, 2020 | 59.36 | 59.76 | 59.13 | 59.72 | 22,903,246 | +0.79(+1.34%) |