Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.83 | 83.83 | 83.83 | 6,477,397 | -0.66(-0.78%) | |
Dec 30, 2020 | 82.94 | 85.06 | 82.72 | 84.49 | 6,477,397 | +2.63(+3.22%) |
Dec 29, 2020 | 82.59 | 82.68 | 81.14 | 81.86 | 4,650,060 | -0.58(-0.71%) |
Dec 28, 2020 | 83.90 | 84.26 | 82.14 | 82.44 | 3,107,278 | -0.45(-0.54%) |
Dec 24, 2020 | 82.31 | 82.94 | 81.79 | 82.89 | 1,450,640 | +1.26(+1.55%) |
Dec 23, 2020 | 83.83 | 84.02 | 81.56 | 81.62 | 4,721,091 | -1.56(-1.88%) |
Dec 22, 2020 | 84.07 | 84.13 | 83.09 | 83.19 | 4,016,169 | -0.75(-0.89%) |
Dec 21, 2020 | 81.97 | 84.05 | 81.40 | 83.94 | 5,379,804 | +0.31(+0.37%) |
Dec 18, 2020 | 85.15 | 85.63 | 82.89 | 83.62 | 15,033,606 | -1.37(-1.61%) |
Dec 17, 2020 | 86.58 | 86.68 | 84.63 | 84.99 | 5,723,269 | -1.02(-1.19%) |
Dec 16, 2020 | 85.78 | 86.69 | 84.79 | 86.01 | 5,978,666 | +0.08(+0.09%) |
Dec 15, 2020 | 87.33 | 88.02 | 85.43 | 85.94 | 6,361,646 | -0.03(-0.03%) |
Dec 14, 2020 | 85.97 | 87.93 | 85.79 | 85.97 | 6,614,080 | +0.19(+0.23%) |
Dec 11, 2020 | 84.56 | 86.05 | 84.11 | 85.77 | 5,946,588 | +0.40(+0.47%) |
Dec 10, 2020 | 84.51 | 86.07 | 83.98 | 85.37 | 5,899,470 | +0.07(+0.08%) |
Dec 09, 2020 | 87.01 | 87.52 | 84.68 | 85.31 | 7,223,228 | -1.87(-2.15%) |
Dec 08, 2020 | 86.67 | 87.68 | 86.49 | 87.18 | 4,841,158 | +0.59(+0.68%) |
Dec 07, 2020 | 86.71 | 86.90 | 85.31 | 86.59 | 5,683,662 | +0.29(+0.34%) |
Dec 04, 2020 | 84.43 | 86.37 | 84.17 | 86.30 | 7,079,531 | +2.66(+3.18%) |
Dec 03, 2020 | 83.28 | 84.54 | 83.23 | 83.63 | 4,966,132 | +0.79(+0.95%) |
Dec 02, 2020 | 81.29 | 83.14 | 81.22 | 82.85 | 5,427,438 | +0.99(+1.21%) |
Dec 01, 2020 | 80.67 | 82.20 | 80.51 | 81.86 | 7,248,976 | +1.74(+2.17%) |
Nov 30, 2020 | 79.65 | 80.22 | 78.40 | 80.12 | 7,763,887 | -0.17(-0.22%) |
Nov 27, 2020 | 79.47 | 81.14 | 79.34 | 80.29 | 3,189,536 | +1.48(+1.87%) |
Nov 25, 2020 | 80.52 | 80.64 | 78.75 | 78.82 | 5,681,187 | -1.76(-2.18%) |
Nov 24, 2020 | 78.68 | 80.76 | 77.53 | 80.57 | 9,810,749 | +2.38(+3.04%) |
Nov 23, 2020 | 74.77 | 78.27 | 74.77 | 78.19 | 9,042,400 | +3.67(+4.92%) |
Nov 20, 2020 | 74.99 | 76.32 | 74.48 | 74.53 | 7,834,037 | -0.51(-0.68%) |
Nov 19, 2020 | 73.10 | 75.29 | 72.38 | 75.04 | 9,252,837 | +1.50(+2.03%) |
Nov 18, 2020 | 72.55 | 74.47 | 72.45 | 73.54 | 10,954,331 | +1.52(+2.10%) |
Nov 17, 2020 | 71.44 | 72.22 | 70.76 | 72.03 | 5,615,148 | -0.11(-0.15%) |
Nov 16, 2020 | 70.67 | 72.18 | 70.29 | 72.13 | 8,365,666 | +1.62(+2.29%) |
Nov 13, 2020 | 69.99 | 71.61 | 69.25 | 70.52 | 10,513,578 | +2.92(+4.31%) |
Nov 12, 2020 | 68.63 | 68.91 | 67.24 | 67.60 | 8,820,603 | -1.32(-1.91%) |
Nov 11, 2020 | 67.99 | 69.44 | 67.68 | 68.92 | 8,328,769 | +1.71(+2.55%) |
Nov 10, 2020 | 68.71 | 69.24 | 66.92 | 67.20 | 8,473,047 | -1.85(-2.68%) |
Nov 09, 2020 | 70.89 | 73.54 | 69.01 | 69.05 | 10,482,340 | +0.75(+1.09%) |
Nov 06, 2020 | 66.73 | 68.63 | 66.20 | 68.31 | 8,920,687 | +0.56(+0.83%) |
Nov 05, 2020 | 63.92 | 67.85 | 63.83 | 67.75 | 13,540,044 | +4.93(+7.85%) |
Nov 04, 2020 | 61.44 | 63.14 | 60.17 | 62.82 | 10,118,923 | +2.93(+4.90%) |
Nov 03, 2020 | 59.07 | 60.47 | 59.07 | 59.88 | 10,289,296 | +1.45(+2.49%) |
Nov 02, 2020 | 58.06 | 58.56 | 57.65 | 58.43 | 7,718,342 | +1.07(+1.86%) |
Oct 30, 2020 | 56.89 | 57.41 | 56.42 | 57.36 | 7,577,359 | -0.26(-0.45%) |
Oct 29, 2020 | 55.43 | 58.33 | 55.16 | 57.63 | 6,518,731 | +2.11(+3.80%) |
Oct 28, 2020 | 55.96 | 56.39 | 55.08 | 55.51 | 9,268,719 | -1.46(-2.57%) |
Oct 27, 2020 | 57.90 | 58.10 | 56.92 | 56.98 | 4,776,800 | -0.66(-1.14%) |
Oct 26, 2020 | 58.43 | 58.59 | 56.80 | 57.63 | 6,933,875 | -1.39(-2.36%) |
Oct 23, 2020 | 59.76 | 60.21 | 58.75 | 59.03 | 6,732,126 | -0.73(-1.22%) |
Oct 22, 2020 | 59.78 | 60.19 | 58.94 | 59.76 | 6,209,619 | -0.40(-0.66%) |
Oct 21, 2020 | 60.43 | 60.88 | 59.96 | 60.15 | 6,377,594 | -0.15(-0.24%) |
Oct 20, 2020 | 60.70 | 61.02 | 60.07 | 60.30 | 4,625,542 | +0.20(+0.34%) |
Oct 19, 2020 | 61.18 | 61.62 | 59.86 | 60.09 | 5,944,317 | -0.92(-1.51%) |
Oct 16, 2020 | 61.75 | 61.92 | 60.44 | 61.01 | 7,063,570 | -0.49(-0.80%) |
Oct 15, 2020 | 60.43 | 61.68 | 60.07 | 61.51 | 6,605,471 | -0.46(-0.73%) |
Oct 14, 2020 | 62.85 | 63.13 | 61.43 | 61.96 | 6,013,404 | -0.69(-1.10%) |
Oct 13, 2020 | 63.18 | 63.36 | 62.13 | 62.65 | 7,423,651 | +0.01(+0.02%) |
Oct 12, 2020 | 62.04 | 63.07 | 61.96 | 62.64 | 7,250,016 | +1.35(+2.20%) |
Oct 09, 2020 | 61.30 | 61.80 | 61.07 | 61.30 | 6,574,252 | +0.67(+1.10%) |
Oct 08, 2020 | 59.76 | 60.72 | 59.44 | 60.63 | 5,587,583 | +1.43(+2.42%) |
Oct 07, 2020 | 59.56 | 59.84 | 59.00 | 59.19 | 5,508,927 | +0.70(+1.19%) |
Oct 06, 2020 | 58.43 | 60.20 | 58.27 | 58.50 | 7,173,371 | -0.19(-0.33%) |
Oct 05, 2020 | 57.07 | 58.72 | 56.91 | 58.69 | 6,912,424 | +2.31(+4.11%) |
Oct 02, 2020 | 57.23 | 57.78 | 56.36 | 56.38 | 7,335,023 | -2.36(-4.02%) |