Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 66.79 | 66.99 | 65.84 | 66.20 | 46,091,636 | -1.40(-2.07%) |
Jan 28, 2021 | 67.34 | 67.98 | 67.28 | 67.60 | 29,151,912 | +0.43(+0.64%) |
Jan 27, 2021 | 67.48 | 67.88 | 66.92 | 67.17 | 34,167,472 | -1.57(-2.29%) |
Jan 26, 2021 | 68.74 | 68.82 | 68.49 | 68.74 | 15,500,957 | +0.10(+0.15%) |
Jan 25, 2021 | 68.20 | 68.65 | 67.80 | 68.64 | 23,782,136 | -0.08(-0.12%) |
Jan 22, 2021 | 68.46 | 68.84 | 68.43 | 68.72 | 20,618,130 | -0.33(-0.48%) |
Jan 21, 2021 | 69.04 | 69.11 | 68.62 | 69.05 | 22,428,390 | +0.05(+0.08%) |
Jan 20, 2021 | 68.63 | 69.01 | 68.50 | 69.00 | 15,767,541 | +0.47(+0.68%) |
Jan 19, 2021 | 68.56 | 68.60 | 68.25 | 68.53 | 22,047,992 | +0.49(+0.73%) |
Jan 15, 2021 | 68.23 | 68.37 | 67.64 | 68.04 | 29,914,424 | -1.08(-1.56%) |
Jan 14, 2021 | 68.78 | 69.27 | 68.77 | 69.12 | 24,721,942 | +0.55(+0.80%) |
Jan 13, 2021 | 68.55 | 68.73 | 68.42 | 68.57 | 17,037,914 | -0.09(-0.13%) |
Jan 12, 2021 | 68.29 | 68.70 | 68.10 | 68.66 | 22,868,972 | +0.31(+0.45%) |
Jan 11, 2021 | 67.99 | 68.55 | 67.97 | 68.35 | 25,359,110 | -0.91(-1.31%) |
Jan 08, 2021 | 69.12 | 69.25 | 68.54 | 69.25 | 27,635,732 | +0.64(+0.93%) |
Jan 07, 2021 | 68.45 | 68.71 | 68.38 | 68.61 | 20,540,448 | +0.07(+0.11%) |
Jan 06, 2021 | 67.95 | 68.88 | 67.87 | 68.54 | 27,805,054 | +0.78(+1.15%) |
Jan 05, 2021 | 67.29 | 67.93 | 67.23 | 67.76 | 21,595,510 | +0.69(+1.04%) |
Jan 04, 2021 | 68.03 | 68.06 | 66.80 | 67.07 | 29,200,942 | +0.35(+0.52%) |
Dec 31, 2020 | 66.72 | 66.72 | 66.72 | 16,563,722 | -0.51(-0.76%) | |
Dec 30, 2020 | 67.50 | 67.67 | 67.19 | 67.23 | 16,563,722 | +0.09(+0.14%) |
Dec 29, 2020 | 67.49 | 67.54 | 67.05 | 67.14 | 19,182,076 | +0.43(+0.64%) |
Dec 28, 2020 | 66.87 | 66.89 | 66.62 | 66.71 | 12,184,305 | +0.54(+0.82%) |
Dec 24, 2020 | 66.12 | 66.24 | 66.02 | 66.17 | 7,931,244 | +0.03(+0.04%) |
Dec 23, 2020 | 66.00 | 66.24 | 65.94 | 66.14 | 14,847,115 | +0.70(+1.08%) |
Dec 22, 2020 | 65.47 | 65.54 | 65.24 | 65.44 | 22,258,704 | -0.16(-0.25%) |
Dec 21, 2020 | 64.83 | 65.76 | 64.63 | 65.60 | 34,432,968 | -0.85(-1.28%) |
Dec 18, 2020 | 66.76 | 66.77 | 66.35 | 66.45 | 29,927,548 | -0.35(-0.52%) |
Dec 17, 2020 | 66.91 | 67.01 | 66.74 | 66.80 | 20,375,836 | +0.47(+0.70%) |
Dec 16, 2020 | 66.18 | 66.41 | 65.98 | 66.34 | 17,077,250 | +0.26(+0.39%) |
Dec 15, 2020 | 65.68 | 66.13 | 65.58 | 66.08 | 26,327,398 | +0.67(+1.02%) |
Dec 14, 2020 | 65.81 | 65.90 | 65.37 | 65.41 | 28,974,556 | +0.04(+0.06%) |
Dec 11, 2020 | 65.17 | 65.38 | 64.98 | 65.37 | 24,083,634 | -0.20(-0.30%) |
Dec 10, 2020 | 65.13 | 65.71 | 65.13 | 65.57 | 22,933,568 | +0.09(+0.14%) |
Dec 09, 2020 | 65.79 | 65.79 | 65.06 | 65.48 | 20,261,160 | +0.09(+0.14%) |
Dec 08, 2020 | 65.01 | 65.43 | 65.01 | 65.39 | 13,722,531 | +0.23(+0.35%) |
Dec 07, 2020 | 65.23 | 65.41 | 65.01 | 65.16 | 21,572,552 | -0.53(-0.81%) |
Dec 04, 2020 | 65.52 | 65.71 | 65.49 | 65.70 | 20,930,290 | +0.55(+0.85%) |
Dec 03, 2020 | 65.26 | 65.45 | 65.03 | 65.15 | 18,221,436 | +0.11(+0.17%) |
Dec 02, 2020 | 64.71 | 65.10 | 64.67 | 65.04 | 23,037,806 | +0.01(+0.01%) |
Dec 01, 2020 | 64.61 | 65.08 | 64.57 | 65.03 | 32,970,468 | +1.49(+2.35%) |
Nov 30, 2020 | 64.72 | 64.78 | 63.48 | 63.53 | 50,952,760 | -1.41(-2.18%) |
Nov 27, 2020 | 64.65 | 65.00 | 64.64 | 64.95 | 13,072,156 | +0.44(+0.69%) |
Nov 25, 2020 | 64.20 | 64.67 | 64.08 | 64.50 | 21,216,044 | -0.08(-0.13%) |
Nov 24, 2020 | 64.22 | 64.65 | 64.15 | 64.58 | 25,836,400 | +0.96(+1.51%) |
Nov 23, 2020 | 63.94 | 64.01 | 63.41 | 63.62 | 15,833,845 | -0.09(-0.14%) |
Nov 20, 2020 | 63.51 | 63.80 | 63.44 | 63.71 | 20,506,186 | +0.19(+0.30%) |
Nov 19, 2020 | 63.07 | 63.57 | 62.96 | 63.52 | 26,552,628 | +0.44(+0.70%) |
Nov 18, 2020 | 63.51 | 63.71 | 63.08 | 63.08 | 16,578,109 | -0.34(-0.53%) |
Nov 17, 2020 | 63.25 | 63.60 | 63.09 | 63.42 | 20,509,074 | -0.06(-0.10%) |
Nov 16, 2020 | 63.46 | 63.52 | 63.13 | 63.48 | 22,405,580 | +0.65(+1.04%) |
Nov 13, 2020 | 62.27 | 62.86 | 62.24 | 62.83 | 23,847,568 | +0.95(+1.54%) |
Nov 12, 2020 | 62.27 | 62.46 | 61.73 | 61.88 | 26,584,188 | -0.91(-1.46%) |
Nov 11, 2020 | 62.71 | 62.83 | 62.53 | 62.79 | 18,340,394 | +0.53(+0.84%) |
Nov 10, 2020 | 62.25 | 62.60 | 62.08 | 62.27 | 41,044,160 | +0.55(+0.90%) |
Nov 09, 2020 | 62.82 | 62.84 | 61.69 | 61.71 | 48,146,988 | +1.75(+2.92%) |
Nov 06, 2020 | 60.06 | 60.22 | 59.86 | 59.96 | 24,269,354 | +0.13(+0.21%) |
Nov 05, 2020 | 59.78 | 59.94 | 59.48 | 59.84 | 31,498,856 | +1.40(+2.40%) |
Nov 04, 2020 | 58.05 | 58.93 | 57.82 | 58.43 | 29,249,158 | +0.63(+1.10%) |
Nov 03, 2020 | 57.43 | 58.01 | 57.36 | 57.80 | 29,231,882 | +1.48(+2.62%) |