Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.24 | 72.24 | 72.01 | 72.15 | 28,984,942 | -0.08(-0.10%) |
Nov 27, 2020 | 72.24 | 72.30 | 72.20 | 72.22 | 8,779,828 | +0.12(+0.16%) |
Nov 25, 2020 | 72.13 | 72.23 | 72.04 | 72.11 | 31,718,242 | -0.03(-0.05%) |
Nov 24, 2020 | 72.15 | 72.32 | 72.06 | 72.14 | 31,202,466 | +0.22(+0.30%) |
Nov 23, 2020 | 72.00 | 72.06 | 71.85 | 71.92 | 28,463,604 | +0.11(+0.15%) |
Nov 20, 2020 | 71.81 | 71.90 | 71.76 | 71.81 | 58,062,632 | -0.13(-0.19%) |
Nov 19, 2020 | 71.64 | 72.00 | 71.59 | 71.95 | 25,896,702 | +0.24(+0.34%) |
Nov 18, 2020 | 71.91 | 72.00 | 71.68 | 71.71 | 26,436,242 | -0.13(-0.19%) |
Nov 17, 2020 | 71.70 | 71.97 | 71.64 | 71.84 | 28,411,544 | +0.03(+0.03%) |
Nov 16, 2020 | 71.79 | 71.85 | 71.62 | 71.81 | 33,919,000 | +0.40(+0.56%) |
Nov 13, 2020 | 71.25 | 71.48 | 71.25 | 71.41 | 24,334,998 | +0.24(+0.34%) |
Nov 12, 2020 | 71.59 | 71.59 | 71.17 | 71.17 | 51,934,208 | -0.48(-0.68%) |
Nov 11, 2020 | 71.81 | 71.82 | 71.57 | 71.66 | 17,247,912 | -0.03(-0.04%) |
Nov 10, 2020 | 71.70 | 71.93 | 69.69 | 71.68 | 47,014,220 | -0.10(-0.14%) |
Nov 09, 2020 | 72.62 | 72.63 | 71.75 | 71.78 | 71,004,240 | +0.54(+0.76%) |
Nov 06, 2020 | 71.51 | 71.53 | 71.14 | 71.24 | 31,051,236 | -0.25(-0.35%) |
Nov 05, 2020 | 71.58 | 71.78 | 71.40 | 71.49 | 65,897,800 | +0.25(+0.35%) |
Nov 04, 2020 | 70.79 | 71.39 | 70.76 | 71.24 | 69,001,736 | +0.66(+0.94%) |
Nov 03, 2020 | 70.12 | 70.58 | 70.12 | 70.58 | 47,578,864 | +0.60(+0.86%) |
Nov 02, 2020 | 70.03 | 70.08 | 69.78 | 69.98 | 30,705,638 | +0.17(+0.24%) |
Oct 30, 2020 | 69.60 | 69.84 | 69.43 | 69.81 | 44,221,108 | +0.15(+0.22%) |
Oct 29, 2020 | 69.41 | 69.69 | 69.30 | 69.66 | 44,593,272 | +0.20(+0.29%) |
Oct 28, 2020 | 69.58 | 69.68 | 69.33 | 69.46 | 55,024,880 | -0.58(-0.83%) |
Oct 27, 2020 | 70.06 | 70.19 | 70.01 | 70.04 | 37,102,544 | +0.03(+0.05%) |
Oct 26, 2020 | 70.37 | 70.42 | 69.98 | 70.01 | 60,200,792 | -0.62(-0.88%) |
Oct 23, 2020 | 70.66 | 70.67 | 70.46 | 70.63 | 24,914,106 | +0.08(+0.12%) |
Oct 22, 2020 | 70.42 | 70.60 | 70.28 | 70.55 | 34,818,764 | +0.12(+0.18%) |
Oct 21, 2020 | 70.42 | 70.57 | 70.35 | 70.42 | 32,324,044 | -0.01(-0.01%) |
Oct 20, 2020 | 70.31 | 70.55 | 70.30 | 70.43 | 33,224,184 | +0.25(+0.36%) |
Oct 19, 2020 | 70.57 | 70.62 | 70.16 | 70.18 | 25,230,460 | -0.25(-0.35%) |
Oct 16, 2020 | 70.62 | 70.69 | 70.34 | 70.43 | 32,991,272 | -0.08(-0.12%) |
Oct 15, 2020 | 70.28 | 70.56 | 70.18 | 70.52 | 38,729,032 | -0.05(-0.07%) |
Oct 14, 2020 | 70.71 | 70.76 | 70.50 | 70.57 | 37,994,256 | -0.17(-0.25%) |
Oct 13, 2020 | 70.87 | 70.96 | 70.68 | 70.74 | 30,259,156 | -0.32(-0.45%) |
Oct 12, 2020 | 70.92 | 71.13 | 70.85 | 71.06 | 12,620,511 | +0.36(+0.51%) |
Oct 09, 2020 | 70.65 | 70.77 | 70.54 | 70.70 | 25,578,572 | +0.16(+0.22%) |
Oct 08, 2020 | 70.61 | 70.62 | 70.44 | 70.54 | 22,515,872 | +0.16(+0.22%) |
Oct 07, 2020 | 70.34 | 70.43 | 70.30 | 70.38 | 25,194,654 | +0.25(+0.36%) |
Oct 06, 2020 | 70.31 | 70.53 | 70.09 | 70.13 | 45,474,552 | -0.16(-0.22%) |
Oct 05, 2020 | 69.90 | 70.31 | 69.84 | 70.29 | 32,915,598 | +0.52(+0.75%) |
Oct 02, 2020 | 69.31 | 69.80 | 69.31 | 69.77 | 31,582,316 | +0.00(+0.00%) |
Oct 01, 2020 | 69.75 | 69.82 | 69.65 | 69.77 | 37,366,340 | +0.24(+0.34%) |
Sep 30, 2020 | 69.25 | 69.64 | 69.24 | 69.53 | 34,750,080 | +0.28(+0.41%) |
Sep 29, 2020 | 69.25 | 69.29 | 69.02 | 69.25 | 24,427,888 | +0.06(+0.08%) |
Sep 28, 2020 | 69.10 | 69.30 | 68.94 | 69.19 | 24,468,344 | +0.45(+0.65%) |
Sep 25, 2020 | 68.78 | 68.91 | 68.58 | 68.74 | 43,480,276 | -0.12(-0.18%) |
Sep 24, 2020 | 68.67 | 69.06 | 68.42 | 68.87 | 46,766,844 | +0.04(+0.06%) |
Sep 23, 2020 | 69.59 | 69.59 | 68.75 | 68.82 | 47,745,584 | -0.70(-1.01%) |
Sep 22, 2020 | 69.37 | 69.57 | 69.21 | 69.53 | 49,953,828 | +0.24(+0.35%) |
Sep 21, 2020 | 69.55 | 69.64 | 69.09 | 69.29 | 51,849,632 | -0.56(-0.81%) |
Sep 18, 2020 | 70.17 | 70.18 | 69.82 | 69.85 | 36,070,496 | -0.17(-0.25%) |
Sep 17, 2020 | 69.87 | 70.15 | 69.80 | 70.03 | 31,075,582 | -0.07(-0.11%) |
Sep 16, 2020 | 70.15 | 70.43 | 70.03 | 70.10 | 32,545,788 | +0.00(+0.00%) |
Sep 15, 2020 | 70.07 | 70.20 | 69.98 | 70.10 | 26,761,038 | +0.19(+0.27%) |
Sep 14, 2020 | 70.12 | 70.19 | 69.83 | 69.91 | 34,943,776 | -0.07(-0.11%) |
Sep 11, 2020 | 69.89 | 70.02 | 69.69 | 69.98 | 25,107,934 | +0.14(+0.20%) |
Sep 10, 2020 | 70.28 | 70.30 | 69.82 | 69.84 | 39,659,932 | -0.33(-0.47%) |
Sep 09, 2020 | 69.93 | 70.22 | 69.82 | 70.17 | 39,793,324 | +0.55(+0.79%) |
Sep 08, 2020 | 69.73 | 69.95 | 69.54 | 69.63 | 42,192,420 | -0.39(-0.56%) |
Sep 04, 2020 | 70.27 | 70.39 | 69.59 | 70.02 | 43,546,764 | -0.19(-0.27%) |
Sep 03, 2020 | 70.52 | 70.54 | 69.92 | 70.21 | 41,227,964 | -0.44(-0.62%) |
Sep 02, 2020 | 70.61 | 70.76 | 70.39 | 70.65 | 19,160,858 | +0.08(+0.12%) |