Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 79.73 | 79.95 | 79.70 | 79.88 | 17,719,272 | +0.23(+0.29%) |
Aug 28, 2020 | 79.68 | 79.73 | 79.57 | 79.64 | 4,741,019 | +0.06(+0.08%) |
Aug 27, 2020 | 80.02 | 80.02 | 79.57 | 79.58 | 5,676,321 | -0.29(-0.36%) |
Aug 26, 2020 | 79.89 | 79.92 | 79.78 | 79.87 | 5,375,277 | -0.05(-0.06%) |
Aug 25, 2020 | 79.93 | 79.97 | 79.77 | 79.91 | 5,349,925 | -0.15(-0.19%) |
Aug 24, 2020 | 80.14 | 80.18 | 80.04 | 80.07 | 3,278,459 | -0.09(-0.11%) |
Aug 21, 2020 | 80.08 | 80.16 | 79.99 | 80.16 | 4,033,814 | +0.17(+0.21%) |
Aug 20, 2020 | 80.06 | 80.08 | 79.98 | 79.99 | 5,120,157 | +0.14(+0.17%) |
Aug 19, 2020 | 80.10 | 80.10 | 79.82 | 79.85 | 5,125,267 | -0.14(-0.17%) |
Aug 18, 2020 | 79.98 | 80.03 | 79.92 | 79.99 | 7,055,764 | +0.11(+0.14%) |
Aug 17, 2020 | 79.86 | 79.96 | 79.82 | 79.88 | 4,424,604 | +0.10(+0.12%) |
Aug 14, 2020 | 79.91 | 79.95 | 79.76 | 79.78 | 3,825,506 | -0.09(-0.11%) |
Aug 13, 2020 | 80.16 | 80.16 | 79.79 | 79.87 | 4,396,319 | -0.26(-0.33%) |
Aug 12, 2020 | 80.23 | 80.23 | 80.10 | 80.13 | 5,017,527 | -0.21(-0.26%) |
Aug 11, 2020 | 80.46 | 80.46 | 80.26 | 80.34 | 8,998,664 | -0.28(-0.35%) |
Aug 10, 2020 | 80.80 | 80.82 | 80.61 | 80.62 | 4,106,963 | -0.09(-0.11%) |
Aug 07, 2020 | 80.86 | 80.90 | 80.68 | 80.71 | 4,168,920 | -0.09(-0.11%) |
Aug 06, 2020 | 80.80 | 80.89 | 80.76 | 80.80 | 4,355,983 | +0.13(+0.16%) |
Aug 05, 2020 | 80.70 | 80.72 | 80.62 | 80.67 | 5,461,450 | -0.11(-0.13%) |
Aug 04, 2020 | 80.70 | 80.78 | 80.68 | 80.78 | 5,897,172 | +0.17(+0.21%) |
Aug 03, 2020 | 80.66 | 80.66 | 80.52 | 80.61 | 6,943,593 | -0.03(-0.03%) |
Jul 31, 2020 | 80.54 | 80.65 | 80.47 | 80.64 | 5,669,583 | +0.11(+0.13%) |
Jul 30, 2020 | 80.51 | 80.56 | 80.49 | 80.53 | 2,907,990 | +0.05(+0.06%) |
Jul 29, 2020 | 80.40 | 80.48 | 80.37 | 80.48 | 3,479,309 | +0.13(+0.16%) |
Jul 28, 2020 | 80.41 | 80.44 | 80.30 | 80.36 | 6,154,461 | +0.04(+0.04%) |
Jul 27, 2020 | 80.47 | 80.48 | 80.22 | 80.32 | 5,710,138 | -0.05(-0.07%) |
Jul 24, 2020 | 80.37 | 80.43 | 80.30 | 80.38 | 3,306,452 | -0.02(-0.02%) |
Jul 23, 2020 | 80.44 | 80.44 | 80.36 | 80.39 | 4,875,797 | +0.07(+0.09%) |
Jul 22, 2020 | 80.33 | 80.35 | 80.27 | 80.32 | 6,222,746 | +0.11(+0.13%) |
Jul 21, 2020 | 80.23 | 80.26 | 80.20 | 80.21 | 3,377,773 | +0.05(+0.06%) |
Jul 20, 2020 | 80.22 | 80.22 | 80.12 | 80.17 | 3,074,217 | +0.08(+0.10%) |
Jul 17, 2020 | 80.14 | 80.16 | 80.02 | 80.09 | 2,696,172 | +0.08(+0.10%) |
Jul 16, 2020 | 80.06 | 80.10 | 80.01 | 80.01 | 3,168,500 | +0.05(+0.07%) |
Jul 15, 2020 | 79.97 | 80.02 | 79.89 | 79.95 | 3,716,343 | +0.01(+0.01%) |
Jul 14, 2020 | 79.93 | 79.99 | 79.90 | 79.94 | 3,402,891 | +0.10(+0.12%) |
Jul 13, 2020 | 79.80 | 79.86 | 79.76 | 79.84 | 3,456,692 | +0.04(+0.05%) |
Jul 10, 2020 | 80.00 | 80.00 | 79.79 | 79.81 | 3,284,264 | -0.09(-0.11%) |
Jul 09, 2020 | 79.73 | 79.94 | 79.71 | 79.90 | 3,538,669 | +0.22(+0.27%) |
Jul 08, 2020 | 79.75 | 79.76 | 79.64 | 79.68 | 3,226,215 | -0.05(-0.06%) |
Jul 07, 2020 | 79.66 | 79.73 | 79.58 | 79.73 | 3,661,949 | +0.13(+0.16%) |
Jul 06, 2020 | 79.55 | 79.62 | 79.48 | 79.60 | 4,467,377 | -0.03(-0.03%) |
Jul 02, 2020 | 79.53 | 79.63 | 79.48 | 79.63 | 4,445,361 | +0.13(+0.16%) |
Jul 01, 2020 | 79.45 | 79.50 | 79.32 | 79.50 | 3,959,595 | +0.02(+0.03%) |
Jun 30, 2020 | 79.49 | 79.50 | 79.33 | 79.48 | 6,008,321 | +0.08(+0.10%) |
Jun 29, 2020 | 79.37 | 79.41 | 79.29 | 79.40 | 3,386,920 | +0.05(+0.07%) |
Jun 26, 2020 | 79.33 | 79.37 | 79.22 | 79.35 | 3,236,185 | +0.14(+0.18%) |
Jun 25, 2020 | 79.29 | 79.30 | 79.18 | 79.20 | 4,799,603 | +0.08(+0.10%) |
Jun 24, 2020 | 79.10 | 79.18 | 79.04 | 79.12 | 3,619,611 | +0.01(+0.01%) |
Jun 23, 2020 | 79.19 | 79.19 | 79.10 | 79.11 | 3,375,659 | -0.04(-0.05%) |
Jun 22, 2020 | 79.28 | 79.32 | 79.13 | 79.15 | 3,388,065 | -0.03(-0.03%) |
Jun 19, 2020 | 79.12 | 79.19 | 79.12 | 79.18 | 2,896,751 | +0.03(+0.03%) |
Jun 18, 2020 | 79.12 | 79.18 | 79.07 | 79.15 | 3,321,684 | +0.09(+0.11%) |
Jun 17, 2020 | 79.11 | 79.12 | 78.92 | 79.06 | 4,334,993 | +0.02(+0.02%) |
Jun 16, 2020 | 79.26 | 79.26 | 78.98 | 79.04 | 10,379,222 | -0.10(-0.12%) |
Jun 15, 2020 | 79.05 | 79.23 | 78.99 | 79.14 | 4,986,128 | +0.16(+0.20%) |
Jun 12, 2020 | 79.02 | 79.10 | 78.90 | 78.98 | 4,542,796 | +0.08(+0.10%) |
Jun 11, 2020 | 79.12 | 79.12 | 78.89 | 78.90 | 5,586,746 | -0.14(-0.18%) |
Jun 10, 2020 | 78.85 | 79.04 | 78.73 | 79.04 | 4,391,918 | +0.33(+0.42%) |
Jun 09, 2020 | 78.81 | 78.83 | 78.71 | 78.71 | 6,052,501 | +0.05(+0.07%) |
Jun 08, 2020 | 78.53 | 78.72 | 78.47 | 78.65 | 4,991,538 | +0.08(+0.10%) |
Jun 05, 2020 | 78.46 | 78.57 | 78.31 | 78.57 | 7,186,139 | -0.01(-0.01%) |
Jun 04, 2020 | 78.83 | 78.85 | 78.55 | 78.58 | 7,048,513 | -0.19(-0.24%) |
Jun 03, 2020 | 78.84 | 78.89 | 78.69 | 78.77 | 5,597,674 | -0.18(-0.23%) |
Jun 02, 2020 | 78.88 | 78.95 | 78.84 | 78.95 | 6,052,392 | +0.06(+0.08%) |