Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 79.11 | 79.41 | 77.92 | 78.59 | 5,298,006 | -0.96(-1.20%) |
Oct 29, 2020 | 78.96 | 79.95 | 78.73 | 79.54 | 6,237,918 | +0.97(+1.24%) |
Oct 28, 2020 | 79.79 | 80.03 | 78.56 | 78.57 | 9,312,708 | -2.68(-3.30%) |
Oct 27, 2020 | 81.48 | 81.73 | 80.56 | 81.25 | 5,672,625 | -0.02(-0.02%) |
Oct 26, 2020 | 81.72 | 82.25 | 80.37 | 81.27 | 5,941,782 | -1.48(-1.79%) |
Oct 23, 2020 | 82.69 | 82.88 | 81.92 | 82.75 | 4,445,206 | +0.09(+0.11%) |
Oct 22, 2020 | 82.87 | 83.34 | 82.35 | 82.66 | 6,038,761 | +0.53(+0.65%) |
Oct 21, 2020 | 82.46 | 83.27 | 82.06 | 82.12 | 7,877,866 | -0.58(-0.70%) |
Oct 20, 2020 | 82.26 | 83.38 | 82.24 | 82.70 | 7,852,566 | +0.66(+0.80%) |
Oct 19, 2020 | 82.78 | 83.98 | 81.79 | 82.05 | 8,528,301 | +0.81(+0.99%) |
Oct 16, 2020 | 82.97 | 83.01 | 81.00 | 81.24 | 7,961,522 | -1.36(-1.64%) |
Oct 15, 2020 | 81.79 | 83.86 | 81.70 | 82.60 | 11,025,529 | -0.42(-0.51%) |
Oct 14, 2020 | 84.00 | 84.22 | 82.71 | 83.02 | 8,731,697 | -0.97(-1.16%) |
Oct 13, 2020 | 84.80 | 84.94 | 83.80 | 84.00 | 8,799,706 | -1.19(-1.40%) |
Oct 12, 2020 | 83.51 | 85.52 | 83.10 | 85.19 | 10,693,413 | +2.00(+2.40%) |
Oct 09, 2020 | 82.78 | 83.21 | 82.12 | 83.19 | 8,120,002 | +0.92(+1.12%) |
Oct 08, 2020 | 83.26 | 83.26 | 81.07 | 82.27 | 11,651,240 | +0.82(+1.01%) |
Oct 07, 2020 | 79.44 | 81.52 | 79.44 | 81.45 | 12,213,219 | +3.56(+4.57%) |
Oct 06, 2020 | 78.50 | 79.13 | 77.55 | 77.89 | 8,318,355 | -1.33(-1.68%) |
Oct 05, 2020 | 76.41 | 79.30 | 76.41 | 79.22 | 10,796,923 | +3.50(+4.63%) |
Oct 02, 2020 | 75.63 | 77.02 | 75.53 | 75.71 | 6,558,902 | -1.71(-2.20%) |
Oct 01, 2020 | 76.89 | 77.51 | 76.59 | 77.42 | 6,673,940 | +1.45(+1.91%) |
Sep 30, 2020 | 75.52 | 76.77 | 75.50 | 75.97 | 6,273,256 | +0.52(+0.70%) |
Sep 29, 2020 | 74.68 | 76.12 | 74.32 | 75.44 | 6,526,972 | +0.69(+0.93%) |
Sep 28, 2020 | 75.25 | 75.31 | 74.47 | 74.75 | 6,401,515 | +0.83(+1.13%) |
Sep 25, 2020 | 73.25 | 73.95 | 72.52 | 73.91 | 6,464,562 | +0.47(+0.64%) |
Sep 24, 2020 | 71.98 | 74.02 | 71.37 | 73.44 | 10,606,484 | +0.43(+0.59%) |
Sep 23, 2020 | 74.68 | 74.90 | 72.99 | 73.01 | 9,698,201 | -2.40(-3.18%) |
Sep 22, 2020 | 75.74 | 75.80 | 74.40 | 75.41 | 6,799,097 | -0.10(-0.14%) |
Sep 21, 2020 | 74.78 | 75.57 | 74.10 | 75.52 | 8,980,830 | +0.34(+0.45%) |
Sep 18, 2020 | 77.18 | 77.62 | 75.07 | 75.18 | 11,235,798 | -1.57(-2.05%) |
Sep 17, 2020 | 75.90 | 77.11 | 75.53 | 76.75 | 10,766,403 | -0.74(-0.95%) |
Sep 16, 2020 | 80.62 | 80.62 | 77.40 | 77.49 | 15,554,793 | -2.54(-3.17%) |
Sep 15, 2020 | 76.02 | 80.90 | 75.86 | 80.02 | 22,569,330 | +4.99(+6.65%) |
Sep 14, 2020 | 75.04 | 75.61 | 74.52 | 75.04 | 7,552,689 | +1.57(+2.13%) |
Sep 11, 2020 | 74.58 | 74.85 | 73.27 | 73.47 | 8,425,236 | -0.07(-0.10%) |
Sep 10, 2020 | 75.26 | 75.72 | 73.41 | 73.54 | 12,059,221 | -0.47(-0.63%) |
Sep 09, 2020 | 73.28 | 74.29 | 73.22 | 74.01 | 8,438,105 | +1.94(+2.69%) |
Sep 08, 2020 | 72.72 | 73.78 | 71.98 | 72.07 | 12,393,587 | -1.48(-2.01%) |
Sep 04, 2020 | 75.04 | 75.94 | 72.16 | 73.55 | 14,631,786 | -2.12(-2.80%) |
Sep 03, 2020 | 75.61 | 76.26 | 73.06 | 75.67 | 21,528,674 | -0.92(-1.20%) |
Sep 02, 2020 | 75.83 | 77.10 | 74.46 | 76.59 | 13,479,835 | +0.58(+0.76%) |
Sep 01, 2020 | 74.68 | 76.06 | 74.56 | 76.02 | 10,939,976 | +2.14(+2.90%) |
Aug 31, 2020 | 73.64 | 74.35 | 73.35 | 73.87 | 10,522,101 | -1.11(-1.48%) |
Aug 28, 2020 | 74.63 | 75.39 | 74.49 | 74.98 | 6,114,502 | -0.15(-0.20%) |
Aug 27, 2020 | 76.60 | 76.72 | 74.73 | 75.13 | 8,600,947 | -1.07(-1.41%) |
Aug 26, 2020 | 75.74 | 76.59 | 75.51 | 76.20 | 8,386,305 | +1.59(+2.14%) |
Aug 25, 2020 | 74.43 | 75.02 | 74.08 | 74.61 | 6,551,611 | +1.06(+1.44%) |
Aug 24, 2020 | 74.32 | 74.49 | 73.16 | 73.54 | 6,869,419 | +0.52(+0.71%) |
Aug 21, 2020 | 72.72 | 73.39 | 72.58 | 73.02 | 8,520,502 | +1.43(+1.99%) |
Aug 20, 2020 | 71.14 | 71.87 | 70.82 | 71.60 | 12,285,924 | -1.61(-2.20%) |
Aug 19, 2020 | 73.65 | 73.85 | 72.94 | 73.21 | 8,555,968 | -0.81(-1.10%) |
Aug 18, 2020 | 74.78 | 75.33 | 73.87 | 74.02 | 7,298,135 | -0.73(-0.97%) |
Aug 17, 2020 | 74.38 | 75.40 | 74.25 | 74.75 | 9,292,332 | +1.66(+2.27%) |
Aug 14, 2020 | 73.10 | 73.85 | 72.75 | 73.09 | 6,019,665 | +0.10(+0.14%) |
Aug 13, 2020 | 73.64 | 73.73 | 72.55 | 72.99 | 7,026,077 | -1.02(-1.37%) |
Aug 12, 2020 | 72.86 | 74.15 | 72.45 | 74.00 | 8,964,494 | +1.35(+1.86%) |
Aug 11, 2020 | 73.72 | 73.82 | 72.65 | 72.65 | 7,567,982 | -1.80(-2.42%) |
Aug 10, 2020 | 75.08 | 75.36 | 73.84 | 74.45 | 7,961,673 | -0.15(-0.20%) |
Aug 07, 2020 | 75.03 | 75.30 | 74.02 | 74.60 | 9,339,703 | -0.46(-0.61%) |
Aug 06, 2020 | 76.47 | 76.53 | 74.78 | 75.06 | 10,552,878 | -1.03(-1.36%) |
Aug 05, 2020 | 75.48 | 78.30 | 75.10 | 76.09 | 15,496,526 | +1.34(+1.80%) |
Aug 04, 2020 | 73.95 | 74.75 | 73.40 | 74.75 | 13,471,118 | +1.16(+1.57%) |