Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.59 | 65.59 | 65.59 | 16,848,264 | -0.50(-0.76%) | |
Dec 30, 2020 | 66.36 | 66.53 | 66.05 | 66.10 | 16,848,264 | +0.09(+0.14%) |
Dec 29, 2020 | 66.35 | 66.40 | 65.92 | 66.01 | 19,511,598 | +0.42(+0.64%) |
Dec 28, 2020 | 65.74 | 65.76 | 65.49 | 65.58 | 12,393,615 | +0.53(+0.82%) |
Dec 24, 2020 | 65.00 | 65.12 | 64.90 | 65.05 | 8,067,493 | +0.03(+0.04%) |
Dec 23, 2020 | 64.88 | 65.13 | 64.83 | 65.03 | 15,102,169 | +0.69(+1.08%) |
Dec 22, 2020 | 64.36 | 64.43 | 64.14 | 64.33 | 22,641,078 | -0.16(-0.25%) |
Dec 21, 2020 | 63.73 | 64.65 | 63.53 | 64.50 | 35,024,480 | -0.84(-1.28%) |
Dec 18, 2020 | 65.63 | 65.65 | 65.23 | 65.33 | 30,441,662 | -0.34(-0.52%) |
Dec 17, 2020 | 65.78 | 65.88 | 65.61 | 65.67 | 20,725,864 | +0.46(+0.70%) |
Dec 16, 2020 | 65.06 | 65.29 | 64.86 | 65.22 | 17,370,614 | +0.25(+0.39%) |
Dec 15, 2020 | 64.57 | 65.01 | 64.47 | 64.96 | 26,779,666 | +0.66(+1.02%) |
Dec 14, 2020 | 64.69 | 64.79 | 64.26 | 64.31 | 29,472,300 | +0.04(+0.06%) |
Dec 11, 2020 | 64.07 | 64.28 | 63.88 | 64.27 | 24,497,190 | -0.20(-0.30%) |
Dec 10, 2020 | 64.03 | 64.60 | 64.03 | 64.46 | 23,327,376 | +0.09(+0.14%) |
Dec 09, 2020 | 64.68 | 64.68 | 63.97 | 64.37 | 20,609,078 | +0.09(+0.14%) |
Dec 08, 2020 | 63.91 | 64.32 | 63.91 | 64.29 | 13,958,170 | +0.22(+0.35%) |
Dec 07, 2020 | 64.13 | 64.30 | 63.91 | 64.06 | 21,942,988 | -0.53(-0.81%) |
Dec 04, 2020 | 64.41 | 64.60 | 64.38 | 64.59 | 21,289,698 | +0.54(+0.85%) |
Dec 03, 2020 | 64.16 | 64.34 | 63.93 | 64.05 | 18,534,328 | +0.11(+0.17%) |
Dec 02, 2020 | 63.62 | 64.00 | 63.57 | 63.94 | 23,433,402 | +0.01(+0.01%) |
Dec 01, 2020 | 63.52 | 63.98 | 63.48 | 63.93 | 33,536,626 | +1.47(+2.35%) |
Nov 30, 2020 | 63.63 | 63.69 | 62.41 | 62.46 | 51,827,704 | -1.39(-2.18%) |
Nov 27, 2020 | 63.56 | 63.90 | 63.55 | 63.85 | 13,296,627 | +0.44(+0.69%) |
Nov 25, 2020 | 63.12 | 63.57 | 63.00 | 63.41 | 21,580,358 | -0.08(-0.13%) |
Nov 24, 2020 | 63.14 | 63.56 | 63.07 | 63.49 | 26,280,054 | +0.94(+1.51%) |
Nov 23, 2020 | 62.86 | 62.93 | 62.34 | 62.55 | 16,105,738 | -0.09(-0.14%) |
Nov 20, 2020 | 62.43 | 62.72 | 62.37 | 62.64 | 20,858,310 | +0.19(+0.30%) |
Nov 19, 2020 | 62.01 | 62.50 | 61.90 | 62.45 | 27,008,580 | +0.44(+0.70%) |
Nov 18, 2020 | 62.44 | 62.64 | 62.02 | 62.02 | 16,862,782 | -0.33(-0.53%) |
Nov 17, 2020 | 62.18 | 62.52 | 62.02 | 62.34 | 20,861,248 | -0.06(-0.10%) |
Nov 16, 2020 | 62.39 | 62.45 | 62.07 | 62.41 | 22,790,320 | +0.64(+1.04%) |
Nov 13, 2020 | 61.21 | 61.80 | 61.19 | 61.77 | 24,257,070 | +0.93(+1.54%) |
Nov 12, 2020 | 61.21 | 61.41 | 60.69 | 60.83 | 27,040,684 | -0.90(-1.46%) |
Nov 11, 2020 | 61.65 | 61.77 | 61.48 | 61.73 | 18,655,330 | +0.52(+0.84%) |
Nov 10, 2020 | 61.20 | 61.54 | 61.04 | 61.21 | 41,748,956 | +0.54(+0.90%) |
Nov 09, 2020 | 61.76 | 61.77 | 60.65 | 60.67 | 48,973,752 | +1.72(+2.91%) |
Nov 06, 2020 | 59.05 | 59.20 | 58.85 | 58.95 | 24,686,098 | +0.12(+0.21%) |
Nov 05, 2020 | 58.77 | 58.93 | 58.47 | 58.83 | 32,039,744 | +1.38(+2.40%) |
Nov 04, 2020 | 57.07 | 57.94 | 56.84 | 57.45 | 29,751,416 | +0.62(+1.10%) |
Nov 03, 2020 | 56.46 | 57.03 | 56.39 | 56.82 | 29,733,842 | +1.45(+2.62%) |
Nov 02, 2020 | 55.27 | 55.42 | 54.99 | 55.37 | 27,391,108 | +0.71(+1.30%) |
Oct 30, 2020 | 54.71 | 54.79 | 54.29 | 54.66 | 40,308,352 | -0.28(-0.52%) |
Oct 29, 2020 | 54.72 | 55.12 | 54.44 | 54.95 | 34,702,304 | +0.26(+0.47%) |
Oct 28, 2020 | 55.12 | 55.24 | 54.64 | 54.69 | 40,580,876 | -1.68(-2.99%) |
Oct 27, 2020 | 56.72 | 56.74 | 56.29 | 56.37 | 22,031,984 | -0.45(-0.78%) |
Oct 26, 2020 | 57.13 | 57.20 | 56.47 | 56.82 | 19,930,440 | -1.04(-1.80%) |
Oct 23, 2020 | 57.83 | 57.86 | 57.50 | 57.86 | 21,714,346 | +0.37(+0.65%) |
Oct 22, 2020 | 57.38 | 57.58 | 57.08 | 57.48 | 23,061,676 | +0.04(+0.08%) |
Oct 21, 2020 | 57.62 | 57.91 | 57.42 | 57.44 | 24,370,472 | -0.28(-0.48%) |
Oct 20, 2020 | 57.85 | 58.04 | 57.70 | 57.71 | 26,132,592 | +0.29(+0.50%) |
Oct 19, 2020 | 57.96 | 58.03 | 57.36 | 57.43 | 16,550,577 | -0.21(-0.37%) |
Oct 16, 2020 | 57.56 | 57.89 | 57.51 | 57.64 | 17,736,734 | +0.27(+0.47%) |
Oct 15, 2020 | 56.93 | 57.43 | 56.91 | 57.38 | 23,171,774 | -0.69(-1.18%) |
Oct 14, 2020 | 58.35 | 58.44 | 58.01 | 58.06 | 14,762,157 | -0.10(-0.17%) |
Oct 13, 2020 | 58.34 | 58.34 | 58.04 | 58.16 | 18,262,386 | -0.66(-1.12%) |
Oct 12, 2020 | 58.61 | 58.86 | 58.56 | 58.82 | 10,867,377 | +0.34(+0.58%) |
Oct 09, 2020 | 58.33 | 58.52 | 58.25 | 58.48 | 24,912,290 | +0.45(+0.78%) |
Oct 08, 2020 | 57.88 | 58.04 | 57.82 | 58.03 | 15,032,888 | +0.40(+0.70%) |
Oct 07, 2020 | 57.54 | 57.70 | 57.42 | 57.63 | 19,155,260 | +0.49(+0.86%) |
Oct 06, 2020 | 57.79 | 57.83 | 57.02 | 57.14 | 25,720,814 | -0.61(-1.06%) |
Oct 05, 2020 | 57.35 | 57.77 | 57.33 | 57.75 | 16,357,079 | +0.86(+1.52%) |
Oct 02, 2020 | 56.31 | 57.02 | 56.27 | 56.89 | 28,398,430 | -0.12(-0.20%) |