Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.61 | 84.35 | 80.22 | 81.05 | 86,616,000 | +2.69(+3.43%) |
Oct 29, 2020 | 76.12 | 79.69 | 76.11 | 78.36 | 39,936,700 | +2.53(+3.34%) |
Oct 28, 2020 | 77.99 | 78.07 | 75.73 | 75.83 | 36,664,700 | -4.38(-5.46%) |
Oct 27, 2020 | 79.78 | 80.34 | 79.14 | 80.21 | 24,568,500 | +0.69(+0.87%) |
Oct 26, 2020 | 81.25 | 81.91 | 78.83 | 79.52 | 37,039,860 | -2.53(-3.08%) |
Oct 23, 2020 | 81.30 | 82.12 | 81.03 | 82.05 | 27,516,000 | +1.28(+1.59%) |
Oct 22, 2020 | 79.65 | 81.10 | 79.25 | 80.77 | 28,676,160 | +1.10(+1.38%) |
Oct 21, 2020 | 78.67 | 80.94 | 78.58 | 79.67 | 51,339,880 | +1.87(+2.40%) |
Oct 20, 2020 | 76.35 | 78.88 | 76.28 | 77.80 | 44,846,340 | +1.07(+1.39%) |
Oct 19, 2020 | 79.02 | 79.41 | 76.40 | 76.73 | 32,135,760 | -1.92(-2.44%) |
Oct 16, 2020 | 78.29 | 79.06 | 78.15 | 78.65 | 28,702,000 | +0.69(+0.89%) |
Oct 15, 2020 | 77.36 | 78.75 | 77.25 | 77.96 | 30,802,500 | -0.45(-0.57%) |
Oct 14, 2020 | 78.93 | 79.38 | 77.53 | 78.40 | 38,605,720 | -0.18(-0.23%) |
Oct 13, 2020 | 79.19 | 79.50 | 78.16 | 78.58 | 32,008,340 | +0.13(+0.16%) |
Oct 12, 2020 | 77.15 | 79.69 | 76.63 | 78.46 | 49,645,560 | +2.70(+3.56%) |
Oct 09, 2020 | 74.73 | 75.83 | 74.47 | 75.76 | 28,710,000 | +1.46(+1.97%) |
Oct 08, 2020 | 73.25 | 74.50 | 73.25 | 74.30 | 23,752,300 | +1.28(+1.76%) |
Oct 07, 2020 | 73.21 | 73.45 | 71.80 | 73.01 | 34,909,400 | +0.34(+0.47%) |
Oct 06, 2020 | 73.78 | 74.34 | 72.43 | 72.67 | 24,895,560 | -1.63(-2.19%) |
Oct 05, 2020 | 73.31 | 74.41 | 73.21 | 74.30 | 22,259,460 | +1.38(+1.89%) |
Oct 02, 2020 | 73.10 | 74.16 | 72.55 | 72.92 | 25,680,000 | -1.58(-2.13%) |
Oct 01, 2020 | 74.21 | 74.95 | 73.96 | 74.50 | 35,586,360 | +1.02(+1.39%) |
Sep 30, 2020 | 73.34 | 74.49 | 72.99 | 73.48 | 34,019,600 | +0.01(+0.02%) |
Sep 29, 2020 | 73.52 | 73.83 | 72.94 | 73.47 | 19,580,460 | +0.24(+0.33%) |
Sep 28, 2020 | 73.71 | 73.84 | 72.47 | 73.23 | 40,148,800 | +0.98(+1.35%) |
Sep 25, 2020 | 71.63 | 72.50 | 70.67 | 72.25 | 26,466,000 | +0.83(+1.17%) |
Sep 24, 2020 | 70.55 | 72.19 | 70.49 | 71.41 | 28,996,460 | +0.65(+0.92%) |
Sep 23, 2020 | 72.94 | 73.05 | 70.39 | 70.76 | 33,130,180 | -2.51(-3.43%) |
Sep 22, 2020 | 72.50 | 73.48 | 71.73 | 73.27 | 31,633,380 | +1.71(+2.40%) |
Sep 21, 2020 | 72.00 | 72.42 | 70.33 | 71.56 | 57,742,540 | -1.44(-1.97%) |
Sep 18, 2020 | 74.90 | 75.15 | 71.86 | 73.00 | 62,076,000 | -1.78(-2.38%) |
Sep 17, 2020 | 74.80 | 75.42 | 73.50 | 74.78 | 37,591,540 | -1.27(-1.67%) |
Sep 16, 2020 | 77.78 | 78.10 | 75.99 | 76.05 | 26,236,060 | -1.03(-1.33%) |
Sep 15, 2020 | 76.80 | 77.98 | 76.59 | 77.07 | 26,579,640 | +1.11(+1.46%) |
Sep 14, 2020 | 76.95 | 78.20 | 75.79 | 75.96 | 33,918,820 | -0.07(-0.09%) |
Sep 11, 2020 | 76.80 | 78.76 | 74.87 | 76.04 | 31,940,000 | -0.56(-0.74%) |
Sep 10, 2020 | 78.03 | 79.20 | 76.29 | 76.60 | 32,362,560 | -1.25(-1.60%) |
Sep 09, 2020 | 77.88 | 78.45 | 76.80 | 77.85 | 35,478,440 | +1.23(+1.60%) |
Sep 08, 2020 | 76.68 | 78.19 | 76.40 | 76.62 | 52,199,580 | -2.93(-3.69%) |
Sep 04, 2020 | 81.21 | 82.26 | 77.38 | 79.55 | 52,170,000 | -2.54(-3.09%) |
Sep 03, 2020 | 85.49 | 85.49 | 80.75 | 82.09 | 62,103,960 | -4.32(-5.00%) |
Sep 02, 2020 | 83.69 | 86.66 | 83.32 | 86.41 | 50,176,440 | +3.38(+4.07%) |
Sep 01, 2020 | 81.83 | 83.29 | 81.61 | 83.04 | 36,522,560 | +1.33(+1.62%) |
Aug 31, 2020 | 82.39 | 82.40 | 81.52 | 81.71 | 36,449,160 | -0.51(-0.62%) |
Aug 28, 2020 | 81.67 | 82.36 | 81.54 | 82.22 | 29,994,000 | +0.50(+0.62%) |
Aug 27, 2020 | 82.68 | 82.75 | 81.29 | 81.72 | 37,225,980 | -0.90(-1.09%) |
Aug 26, 2020 | 80.40 | 82.96 | 80.18 | 82.62 | 71,598,376 | +2.21(+2.75%) |
Aug 25, 2020 | 79.10 | 80.58 | 79.10 | 80.41 | 42,637,220 | +1.00(+1.26%) |
Aug 24, 2020 | 79.70 | 80.71 | 79.03 | 79.41 | 28,201,200 | +0.39(+0.49%) |
Aug 21, 2020 | 78.85 | 79.89 | 78.40 | 79.02 | 28,928,000 | -0.07(-0.08%) |
Aug 20, 2020 | 77.17 | 79.29 | 76.91 | 79.09 | 34,134,520 | +1.71(+2.21%) |
Aug 19, 2020 | 77.67 | 78.68 | 77.20 | 77.38 | 33,202,700 | -0.55(-0.71%) |
Aug 18, 2020 | 76.31 | 78.12 | 76.19 | 77.93 | 40,535,580 | +2.03(+2.68%) |
Aug 17, 2020 | 75.73 | 76.28 | 75.40 | 75.90 | 27,569,140 | +0.51(+0.68%) |
Aug 14, 2020 | 75.78 | 76.09 | 75.14 | 75.39 | 27,104,000 | -0.54(-0.71%) |
Aug 13, 2020 | 75.52 | 76.86 | 75.40 | 75.92 | 29,096,300 | +0.59(+0.79%) |
Aug 12, 2020 | 74.28 | 75.62 | 74.26 | 75.33 | 28,741,560 | +1.31(+1.78%) |
Aug 11, 2020 | 74.62 | 75.50 | 73.90 | 74.02 | 29,078,160 | -0.79(-1.05%) |
Aug 10, 2020 | 74.36 | 75.20 | 73.65 | 74.81 | 25,787,720 | +0.08(+0.11%) |
Aug 07, 2020 | 75.00 | 75.84 | 74.08 | 74.72 | 31,556,000 | -0.28(-0.37%) |
Aug 06, 2020 | 73.59 | 75.12 | 73.30 | 75.00 | 39,904,860 | +1.32(+1.80%) |
Aug 05, 2020 | 73.47 | 74.12 | 73.17 | 73.68 | 39,595,540 | +0.43(+0.59%) |
Aug 04, 2020 | 73.83 | 74.28 | 72.93 | 73.25 | 38,049,120 | -0.47(-0.64%) |