Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.51 | 65.51 | 65.51 | 2,938,376 | +0.63(+0.97%) | |
Dec 30, 2020 | 64.78 | 65.11 | 64.32 | 64.88 | 2,938,376 | +0.77(+1.21%) |
Dec 29, 2020 | 65.23 | 65.23 | 63.54 | 64.11 | 2,041,986 | -0.52(-0.80%) |
Dec 28, 2020 | 65.50 | 65.73 | 64.47 | 64.63 | 1,654,648 | -0.25(-0.38%) |
Dec 24, 2020 | 64.62 | 65.22 | 64.18 | 64.87 | 952,522 | +0.37(+0.57%) |
Dec 23, 2020 | 64.90 | 65.43 | 64.45 | 64.51 | 2,229,166 | -0.45(-0.69%) |
Dec 22, 2020 | 65.39 | 65.98 | 64.56 | 64.96 | 4,076,932 | -0.50(-0.76%) |
Dec 21, 2020 | 63.97 | 65.64 | 63.79 | 65.46 | 4,670,376 | -0.00(-0.01%) |
Dec 18, 2020 | 66.68 | 66.68 | 64.83 | 65.46 | 9,527,967 | -0.81(-1.22%) |
Dec 17, 2020 | 66.82 | 67.20 | 66.07 | 66.27 | 3,268,900 | +0.43(+0.65%) |
Dec 16, 2020 | 66.89 | 67.29 | 65.46 | 65.84 | 6,326,049 | -1.11(-1.66%) |
Dec 15, 2020 | 68.19 | 68.29 | 66.46 | 66.95 | 4,303,454 | -0.16(-0.24%) |
Dec 14, 2020 | 67.24 | 67.83 | 66.73 | 67.12 | 2,915,491 | +0.42(+0.63%) |
Dec 11, 2020 | 65.45 | 67.05 | 65.25 | 66.69 | 3,230,523 | +0.33(+0.50%) |
Dec 10, 2020 | 66.20 | 67.38 | 65.73 | 66.36 | 3,287,278 | +0.05(+0.08%) |
Dec 09, 2020 | 67.71 | 68.43 | 65.56 | 66.31 | 5,672,650 | -2.35(-3.42%) |
Dec 08, 2020 | 68.18 | 68.90 | 67.91 | 68.66 | 2,780,428 | -0.11(-0.17%) |
Dec 07, 2020 | 68.19 | 68.94 | 67.64 | 68.77 | 2,598,320 | +0.36(+0.52%) |
Dec 04, 2020 | 65.74 | 68.53 | 65.61 | 68.42 | 4,737,524 | +2.72(+4.14%) |
Dec 03, 2020 | 65.37 | 66.65 | 65.04 | 65.70 | 6,287,996 | +0.54(+0.82%) |
Dec 02, 2020 | 64.26 | 65.46 | 64.21 | 65.16 | 3,471,905 | +0.19(+0.30%) |
Dec 01, 2020 | 64.98 | 65.85 | 63.50 | 64.97 | 4,962,944 | +1.22(+1.92%) |
Nov 30, 2020 | 63.08 | 63.94 | 62.29 | 63.74 | 3,958,697 | +0.65(+1.04%) |
Nov 27, 2020 | 63.45 | 63.55 | 62.75 | 63.09 | 1,404,327 | +0.52(+0.83%) |
Nov 25, 2020 | 62.83 | 63.34 | 62.23 | 62.57 | 2,581,382 | -0.78(-1.23%) |
Nov 24, 2020 | 63.07 | 63.86 | 62.15 | 63.35 | 2,823,333 | +0.92(+1.47%) |
Nov 23, 2020 | 61.99 | 62.80 | 61.45 | 62.43 | 5,034,856 | +0.30(+0.49%) |
Nov 20, 2020 | 61.62 | 64.17 | 61.36 | 62.13 | 13,799,983 | +1.65(+2.72%) |
Nov 19, 2020 | 58.48 | 60.56 | 58.29 | 60.48 | 2,833,824 | +1.44(+2.43%) |
Nov 18, 2020 | 60.19 | 60.43 | 58.99 | 59.04 | 2,751,766 | -1.19(-1.98%) |
Nov 17, 2020 | 60.35 | 60.77 | 59.57 | 60.24 | 2,639,751 | -1.08(-1.76%) |
Nov 16, 2020 | 60.46 | 61.36 | 59.73 | 61.31 | 2,127,032 | +1.66(+2.77%) |
Nov 13, 2020 | 59.19 | 60.13 | 58.98 | 59.66 | 1,981,309 | +1.27(+2.18%) |
Nov 12, 2020 | 59.46 | 59.85 | 58.14 | 58.39 | 2,357,014 | -1.32(-2.21%) |
Nov 11, 2020 | 58.52 | 60.05 | 58.17 | 59.71 | 4,290,652 | +2.05(+3.55%) |
Nov 10, 2020 | 58.92 | 59.45 | 57.34 | 57.66 | 5,234,529 | -2.17(-3.63%) |
Nov 09, 2020 | 61.95 | 62.26 | 59.73 | 59.83 | 5,197,400 | +0.58(+0.98%) |
Nov 06, 2020 | 57.85 | 59.96 | 56.77 | 59.25 | 7,445,030 | +3.26(+5.83%) |
Nov 05, 2020 | 54.53 | 56.10 | 53.91 | 55.98 | 5,496,309 | +2.39(+4.47%) |
Nov 04, 2020 | 53.05 | 53.95 | 51.33 | 53.59 | 4,264,157 | +2.06(+3.99%) |
Nov 03, 2020 | 50.27 | 51.85 | 50.23 | 51.53 | 3,414,741 | +1.83(+3.67%) |
Nov 02, 2020 | 50.54 | 50.59 | 49.18 | 49.71 | 2,821,188 | +0.01(+0.03%) |
Oct 30, 2020 | 49.66 | 50.32 | 49.05 | 49.69 | 3,512,648 | -0.60(-1.19%) |
Oct 29, 2020 | 48.46 | 50.87 | 48.40 | 50.30 | 3,747,713 | +1.80(+3.72%) |
Oct 28, 2020 | 50.15 | 50.38 | 48.43 | 48.49 | 4,482,779 | -2.56(-5.01%) |
Oct 27, 2020 | 51.85 | 52.30 | 50.91 | 51.05 | 2,249,541 | -0.84(-1.62%) |
Oct 26, 2020 | 52.64 | 52.76 | 51.10 | 51.89 | 2,125,082 | -1.32(-2.48%) |
Oct 23, 2020 | 53.61 | 53.61 | 52.83 | 53.21 | 2,017,256 | +0.00(+0.00%) |
Oct 22, 2020 | 52.26 | 53.38 | 51.81 | 53.21 | 3,790,057 | +0.96(+1.85%) |
Oct 21, 2020 | 52.66 | 53.11 | 51.95 | 52.25 | 2,354,893 | -0.35(-0.67%) |
Oct 20, 2020 | 53.07 | 53.81 | 52.60 | 52.60 | 2,604,887 | -0.20(-0.39%) |
Oct 19, 2020 | 54.38 | 54.40 | 52.49 | 52.81 | 3,272,565 | +0.40(+0.77%) |
Oct 16, 2020 | 52.85 | 53.13 | 52.37 | 52.40 | 3,039,417 | -0.25(-0.48%) |
Oct 15, 2020 | 51.73 | 52.71 | 51.48 | 52.65 | 2,086,325 | +0.28(+0.53%) |
Oct 14, 2020 | 52.77 | 53.11 | 52.24 | 52.38 | 2,522,511 | -0.39(-0.74%) |
Oct 13, 2020 | 53.33 | 53.44 | 52.53 | 52.77 | 3,990,818 | -1.21(-2.23%) |
Oct 12, 2020 | 54.56 | 54.62 | 53.73 | 53.97 | 4,281,379 | +0.07(+0.13%) |
Oct 09, 2020 | 54.03 | 55.12 | 53.54 | 53.90 | 3,389,160 | +1.13(+2.15%) |
Oct 08, 2020 | 51.92 | 52.88 | 51.69 | 52.77 | 3,772,675 | +1.32(+2.56%) |
Oct 07, 2020 | 51.26 | 51.63 | 50.95 | 51.45 | 2,855,164 | +1.09(+2.16%) |
Oct 06, 2020 | 50.76 | 51.97 | 50.25 | 50.36 | 2,720,475 | -0.39(-0.76%) |
Oct 05, 2020 | 49.53 | 50.80 | 49.53 | 50.75 | 2,827,341 | +1.68(+3.42%) |
Oct 02, 2020 | 49.30 | 50.76 | 49.07 | 49.07 | 3,519,203 | -1.56(-3.07%) |