Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.21 | 69.29 | 69.09 | 69.13 | 26,413,222 | -0.10(-0.14%) |
Aug 28, 2020 | 69.21 | 69.32 | 69.18 | 69.23 | 17,735,096 | +0.06(+0.08%) |
Aug 27, 2020 | 69.36 | 69.39 | 69.02 | 69.17 | 24,425,452 | -0.11(-0.15%) |
Aug 26, 2020 | 69.29 | 69.41 | 69.24 | 69.28 | 19,979,426 | -0.01(-0.01%) |
Aug 25, 2020 | 69.22 | 69.33 | 69.03 | 69.28 | 29,543,488 | +0.07(+0.11%) |
Aug 24, 2020 | 69.02 | 69.24 | 69.01 | 69.21 | 19,751,892 | +0.32(+0.46%) |
Aug 21, 2020 | 68.90 | 68.95 | 68.80 | 68.89 | 21,612,132 | -0.01(-0.01%) |
Aug 20, 2020 | 68.56 | 68.90 | 68.55 | 68.90 | 24,493,040 | +0.23(+0.33%) |
Aug 19, 2020 | 68.84 | 68.93 | 68.59 | 68.67 | 23,043,626 | -0.20(-0.28%) |
Aug 18, 2020 | 68.80 | 68.92 | 68.62 | 68.87 | 30,628,014 | +0.11(+0.15%) |
Aug 17, 2020 | 68.42 | 68.80 | 68.37 | 68.76 | 16,920,828 | +0.41(+0.59%) |
Aug 14, 2020 | 68.46 | 68.54 | 68.23 | 68.36 | 17,309,262 | -0.12(-0.18%) |
Aug 13, 2020 | 68.68 | 68.95 | 68.41 | 68.48 | 34,987,956 | -0.19(-0.27%) |
Aug 12, 2020 | 68.95 | 69.12 | 68.67 | 68.67 | 22,271,262 | +0.02(+0.02%) |
Aug 11, 2020 | 69.31 | 69.32 | 68.62 | 68.65 | 25,259,216 | -0.63(-0.90%) |
Aug 10, 2020 | 69.32 | 69.35 | 69.11 | 69.28 | 16,862,026 | +0.03(+0.05%) |
Aug 07, 2020 | 69.39 | 69.39 | 69.14 | 69.24 | 17,577,162 | -0.17(-0.25%) |
Aug 06, 2020 | 69.26 | 69.43 | 69.19 | 69.41 | 16,308,395 | +0.15(+0.22%) |
Aug 05, 2020 | 69.15 | 69.29 | 69.11 | 69.26 | 17,916,542 | +0.12(+0.18%) |
Aug 04, 2020 | 69.08 | 69.16 | 68.94 | 69.14 | 21,058,862 | -0.02(-0.04%) |
Aug 03, 2020 | 69.13 | 69.19 | 68.98 | 69.16 | 21,501,824 | +0.02(+0.02%) |
Jul 31, 2020 | 68.99 | 69.15 | 68.75 | 69.14 | 35,349,860 | +0.13(+0.19%) |
Jul 30, 2020 | 68.65 | 69.05 | 68.62 | 69.01 | 67,690,640 | +0.15(+0.21%) |
Jul 29, 2020 | 68.70 | 68.92 | 68.59 | 68.87 | 22,245,206 | +0.38(+0.56%) |
Jul 28, 2020 | 68.60 | 68.67 | 68.42 | 68.49 | 18,355,058 | -0.18(-0.26%) |
Jul 27, 2020 | 68.61 | 68.68 | 68.43 | 68.67 | 15,970,106 | +0.16(+0.24%) |
Jul 24, 2020 | 68.29 | 68.58 | 68.26 | 68.50 | 18,496,546 | +0.06(+0.09%) |
Jul 23, 2020 | 68.48 | 68.52 | 67.99 | 68.44 | 35,115,828 | -0.05(-0.07%) |
Jul 22, 2020 | 68.42 | 68.52 | 68.29 | 68.49 | 18,834,830 | +0.14(+0.20%) |
Jul 21, 2020 | 68.26 | 68.49 | 68.24 | 68.35 | 27,579,026 | +0.32(+0.46%) |
Jul 20, 2020 | 67.69 | 68.07 | 67.62 | 68.03 | 20,625,780 | +0.40(+0.60%) |
Jul 17, 2020 | 67.60 | 67.65 | 67.38 | 67.63 | 28,235,898 | +0.19(+0.28%) |
Jul 16, 2020 | 67.34 | 67.45 | 67.27 | 67.44 | 21,698,716 | +0.06(+0.10%) |
Jul 15, 2020 | 67.40 | 67.46 | 67.14 | 67.38 | 26,293,756 | +0.38(+0.57%) |
Jul 14, 2020 | 66.43 | 67.03 | 66.43 | 67.00 | 39,420,060 | +0.57(+0.85%) |
Jul 13, 2020 | 67.05 | 67.14 | 66.42 | 66.43 | 24,747,658 | -0.36(-0.55%) |
Jul 10, 2020 | 66.46 | 66.84 | 66.38 | 66.80 | 22,109,778 | +0.23(+0.34%) |
Jul 09, 2020 | 66.72 | 66.77 | 66.26 | 66.57 | 26,743,696 | -0.15(-0.22%) |
Jul 08, 2020 | 66.50 | 66.80 | 66.50 | 66.72 | 26,126,372 | +0.18(+0.27%) |
Jul 07, 2020 | 66.91 | 67.08 | 66.50 | 66.54 | 27,670,448 | -0.45(-0.66%) |
Jul 06, 2020 | 66.90 | 67.00 | 66.73 | 66.98 | 28,263,818 | +0.48(+0.72%) |
Jul 02, 2020 | 66.59 | 66.81 | 66.37 | 66.50 | 37,818,412 | +0.49(+0.74%) |
Jul 01, 2020 | 65.92 | 66.21 | 65.92 | 66.02 | 35,565,464 | +0.20(+0.31%) |
Jun 30, 2020 | 65.43 | 65.96 | 65.38 | 65.81 | 50,293,772 | +0.60(+0.91%) |
Jun 29, 2020 | 65.67 | 65.68 | 64.89 | 65.22 | 94,921,712 | -0.37(-0.57%) |
Jun 26, 2020 | 66.13 | 66.13 | 65.50 | 65.59 | 41,800,832 | -0.63(-0.95%) |
Jun 25, 2020 | 66.02 | 66.26 | 65.71 | 66.22 | 38,643,276 | +0.02(+0.04%) |
Jun 24, 2020 | 66.67 | 66.75 | 65.75 | 66.19 | 54,221,196 | -0.69(-1.02%) |
Jun 23, 2020 | 67.02 | 67.04 | 66.84 | 66.88 | 21,626,086 | +0.10(+0.14%) |
Jun 22, 2020 | 66.82 | 66.95 | 66.68 | 66.78 | 26,708,182 | -0.05(-0.07%) |
Jun 19, 2020 | 67.18 | 67.22 | 66.69 | 66.83 | 39,732,108 | -0.23(-0.34%) |
Jun 18, 2020 | 66.89 | 67.10 | 66.79 | 67.06 | 27,560,986 | -0.02(-0.04%) |
Jun 17, 2020 | 67.35 | 67.43 | 67.05 | 67.08 | 21,165,538 | -0.31(-0.47%) |
Jun 16, 2020 | 67.93 | 68.00 | 67.18 | 67.39 | 50,818,008 | +0.27(+0.41%) |
Jun 15, 2020 | 66.04 | 67.56 | 65.89 | 67.12 | 48,902,264 | +0.65(+0.97%) |
Jun 12, 2020 | 66.72 | 66.82 | 66.00 | 66.47 | 44,840,356 | +0.65(+0.99%) |
Jun 11, 2020 | 66.59 | 66.62 | 65.69 | 65.82 | 60,513,308 | -1.73(-2.57%) |
Jun 10, 2020 | 67.56 | 67.91 | 67.14 | 67.56 | 45,468,224 | -0.10(-0.14%) |
Jun 09, 2020 | 67.82 | 67.85 | 67.39 | 67.65 | 35,236,080 | -0.53(-0.78%) |
Jun 08, 2020 | 68.27 | 68.28 | 68.02 | 68.18 | 25,414,602 | +0.08(+0.12%) |
Jun 05, 2020 | 68.19 | 68.56 | 68.06 | 68.10 | 43,786,088 | +0.64(+0.94%) |
Jun 04, 2020 | 67.60 | 67.72 | 67.35 | 67.47 | 45,149,328 | -0.21(-0.31%) |
Jun 03, 2020 | 67.64 | 68.04 | 67.56 | 67.68 | 44,634,836 | +0.31(+0.47%) |
Jun 02, 2020 | 66.70 | 67.39 | 66.62 | 67.36 | 44,560,364 | +0.66(+0.99%) |