Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.21 | 69.29 | 69.09 | 69.13 | 26,413,970 | -0.10(-0.14%) |
Aug 28, 2020 | 69.21 | 69.32 | 69.18 | 69.22 | 17,735,598 | +0.06(+0.08%) |
Aug 27, 2020 | 69.36 | 69.39 | 69.02 | 69.17 | 24,426,144 | -0.11(-0.15%) |
Aug 26, 2020 | 69.29 | 69.40 | 69.24 | 69.27 | 19,979,992 | -0.01(-0.01%) |
Aug 25, 2020 | 69.22 | 69.33 | 69.03 | 69.28 | 29,544,324 | +0.07(+0.11%) |
Aug 24, 2020 | 69.02 | 69.24 | 69.01 | 69.21 | 19,752,450 | +0.32(+0.46%) |
Aug 21, 2020 | 68.90 | 68.95 | 68.80 | 68.89 | 21,612,744 | -0.01(-0.01%) |
Aug 20, 2020 | 68.56 | 68.90 | 68.55 | 68.90 | 24,493,732 | +0.23(+0.33%) |
Aug 19, 2020 | 68.83 | 68.93 | 68.59 | 68.67 | 23,044,278 | -0.20(-0.28%) |
Aug 18, 2020 | 68.79 | 68.92 | 68.62 | 68.87 | 30,628,880 | +0.11(+0.15%) |
Aug 17, 2020 | 68.42 | 68.79 | 68.37 | 68.76 | 16,921,306 | +0.41(+0.59%) |
Aug 14, 2020 | 68.46 | 68.53 | 68.22 | 68.35 | 17,309,752 | -0.12(-0.18%) |
Aug 13, 2020 | 68.68 | 68.95 | 68.41 | 68.48 | 34,988,944 | -0.19(-0.27%) |
Aug 12, 2020 | 68.95 | 69.12 | 68.66 | 68.66 | 22,271,892 | +0.02(+0.02%) |
Aug 11, 2020 | 69.31 | 69.32 | 68.61 | 68.65 | 25,259,930 | -0.63(-0.90%) |
Aug 10, 2020 | 69.31 | 69.35 | 69.11 | 69.27 | 16,862,504 | +0.03(+0.05%) |
Aug 07, 2020 | 69.39 | 69.39 | 69.14 | 69.24 | 17,577,660 | -0.17(-0.25%) |
Aug 06, 2020 | 69.26 | 69.43 | 69.18 | 69.41 | 16,308,856 | +0.15(+0.22%) |
Aug 05, 2020 | 69.15 | 69.29 | 69.11 | 69.26 | 17,917,050 | +0.12(+0.18%) |
Aug 04, 2020 | 69.08 | 69.16 | 68.94 | 69.13 | 21,059,458 | -0.02(-0.04%) |
Aug 03, 2020 | 69.13 | 69.19 | 68.98 | 69.16 | 21,502,432 | +0.02(+0.02%) |
Jul 31, 2020 | 68.99 | 69.15 | 68.75 | 69.14 | 35,350,856 | +0.13(+0.19%) |
Jul 30, 2020 | 68.65 | 69.05 | 68.62 | 69.01 | 67,692,544 | +0.15(+0.21%) |
Jul 29, 2020 | 68.70 | 68.92 | 68.58 | 68.87 | 22,245,834 | +0.38(+0.56%) |
Jul 28, 2020 | 68.60 | 68.66 | 68.42 | 68.49 | 18,355,576 | -0.18(-0.26%) |
Jul 27, 2020 | 68.61 | 68.68 | 68.43 | 68.66 | 15,970,556 | +0.16(+0.24%) |
Jul 24, 2020 | 68.29 | 68.58 | 68.26 | 68.50 | 18,497,068 | +0.06(+0.09%) |
Jul 23, 2020 | 68.48 | 68.51 | 67.99 | 68.44 | 35,116,820 | -0.05(-0.07%) |
Jul 22, 2020 | 68.42 | 68.52 | 68.29 | 68.49 | 18,835,362 | +0.14(+0.20%) |
Jul 21, 2020 | 68.26 | 68.49 | 68.24 | 68.35 | 27,579,804 | +0.32(+0.46%) |
Jul 20, 2020 | 67.68 | 68.07 | 67.62 | 68.03 | 20,626,362 | +0.40(+0.60%) |
Jul 17, 2020 | 67.60 | 67.65 | 67.38 | 67.63 | 28,236,694 | +0.19(+0.28%) |
Jul 16, 2020 | 67.34 | 67.45 | 67.27 | 67.44 | 21,699,328 | +0.06(+0.10%) |
Jul 15, 2020 | 67.40 | 67.46 | 67.14 | 67.38 | 26,294,498 | +0.38(+0.57%) |
Jul 14, 2020 | 66.43 | 67.03 | 66.43 | 67.00 | 39,421,172 | +0.57(+0.85%) |
Jul 13, 2020 | 67.05 | 67.13 | 66.42 | 66.43 | 24,748,356 | -0.36(-0.55%) |
Jul 10, 2020 | 66.45 | 66.83 | 66.38 | 66.79 | 22,110,402 | +0.23(+0.34%) |
Jul 09, 2020 | 66.71 | 66.77 | 66.26 | 66.57 | 26,744,450 | -0.15(-0.22%) |
Jul 08, 2020 | 66.50 | 66.80 | 66.49 | 66.71 | 26,127,108 | +0.18(+0.27%) |
Jul 07, 2020 | 66.91 | 67.08 | 66.50 | 66.53 | 27,671,228 | -0.45(-0.66%) |
Jul 06, 2020 | 66.90 | 67.00 | 66.73 | 66.98 | 28,264,616 | +0.48(+0.72%) |
Jul 02, 2020 | 66.59 | 66.81 | 66.37 | 66.50 | 37,819,480 | +0.49(+0.74%) |
Jul 01, 2020 | 65.92 | 66.21 | 65.92 | 66.02 | 35,566,464 | +0.20(+0.31%) |
Jun 30, 2020 | 65.43 | 65.96 | 65.38 | 65.81 | 50,295,192 | +0.60(+0.91%) |
Jun 29, 2020 | 65.67 | 65.67 | 64.89 | 65.22 | 94,924,392 | -0.37(-0.57%) |
Jun 26, 2020 | 66.13 | 66.13 | 65.50 | 65.59 | 41,802,012 | -0.63(-0.95%) |
Jun 25, 2020 | 66.01 | 66.26 | 65.71 | 66.22 | 38,644,368 | +0.02(+0.04%) |
Jun 24, 2020 | 66.67 | 66.75 | 65.75 | 66.19 | 54,222,724 | -0.69(-1.02%) |
Jun 23, 2020 | 67.01 | 67.04 | 66.84 | 66.88 | 21,626,698 | +0.10(+0.14%) |
Jun 22, 2020 | 66.82 | 66.95 | 66.67 | 66.78 | 26,708,938 | -0.05(-0.07%) |
Jun 19, 2020 | 67.18 | 67.22 | 66.69 | 66.83 | 39,733,228 | -0.23(-0.34%) |
Jun 18, 2020 | 66.89 | 67.09 | 66.79 | 67.05 | 27,561,764 | -0.02(-0.04%) |
Jun 17, 2020 | 67.34 | 67.42 | 67.05 | 67.08 | 21,166,136 | -0.31(-0.47%) |
Jun 16, 2020 | 67.93 | 68.00 | 67.17 | 67.39 | 50,819,440 | +0.27(+0.41%) |
Jun 15, 2020 | 66.04 | 67.55 | 65.89 | 67.12 | 48,903,648 | +0.65(+0.97%) |
Jun 12, 2020 | 66.71 | 66.82 | 66.00 | 66.47 | 44,841,624 | +0.65(+0.99%) |
Jun 11, 2020 | 66.59 | 66.62 | 65.69 | 65.82 | 60,515,016 | -1.73(-2.57%) |
Jun 10, 2020 | 67.56 | 67.91 | 67.13 | 67.55 | 45,469,508 | -0.10(-0.14%) |
Jun 09, 2020 | 67.82 | 67.85 | 67.39 | 67.65 | 35,237,072 | -0.53(-0.78%) |
Jun 08, 2020 | 68.26 | 68.28 | 68.01 | 68.18 | 25,415,320 | +0.08(+0.12%) |
Jun 05, 2020 | 68.19 | 68.56 | 68.05 | 68.10 | 43,787,328 | +0.64(+0.94%) |
Jun 04, 2020 | 67.60 | 67.71 | 67.34 | 67.46 | 45,150,600 | -0.21(-0.31%) |
Jun 03, 2020 | 67.63 | 68.04 | 67.55 | 67.67 | 44,636,096 | +0.31(+0.47%) |
Jun 02, 2020 | 66.70 | 67.39 | 66.62 | 67.36 | 44,561,624 | +0.66(+0.99%) |