Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.72 | 74.42 | 73.43 | 73.95 | 10,511,061 | -1.11(-1.48%) |
Aug 28, 2020 | 74.70 | 75.47 | 74.56 | 75.06 | 6,108,086 | -0.15(-0.20%) |
Aug 27, 2020 | 76.68 | 76.80 | 74.81 | 75.21 | 8,591,922 | -1.07(-1.41%) |
Aug 26, 2020 | 75.81 | 76.67 | 75.59 | 76.28 | 8,377,506 | +1.60(+2.14%) |
Aug 25, 2020 | 74.51 | 75.10 | 74.15 | 74.69 | 6,544,737 | +1.06(+1.44%) |
Aug 24, 2020 | 74.40 | 74.56 | 73.24 | 73.62 | 6,862,211 | +0.52(+0.71%) |
Aug 21, 2020 | 72.80 | 73.46 | 72.65 | 73.10 | 8,511,562 | +1.43(+1.99%) |
Aug 20, 2020 | 71.21 | 71.94 | 70.90 | 71.67 | 12,273,033 | -1.61(-2.20%) |
Aug 19, 2020 | 73.72 | 73.93 | 73.02 | 73.29 | 8,546,991 | -0.81(-1.10%) |
Aug 18, 2020 | 74.85 | 75.41 | 73.95 | 74.10 | 7,290,478 | -0.73(-0.97%) |
Aug 17, 2020 | 74.46 | 75.48 | 74.33 | 74.83 | 9,282,582 | +1.66(+2.27%) |
Aug 14, 2020 | 73.17 | 73.93 | 72.83 | 73.16 | 6,013,349 | +0.10(+0.14%) |
Aug 13, 2020 | 73.72 | 73.81 | 72.62 | 73.06 | 7,018,705 | -1.02(-1.37%) |
Aug 12, 2020 | 72.93 | 74.23 | 72.53 | 74.08 | 8,955,088 | +1.35(+1.86%) |
Aug 11, 2020 | 73.80 | 73.90 | 72.73 | 72.73 | 7,560,042 | -1.80(-2.42%) |
Aug 10, 2020 | 75.16 | 75.44 | 73.92 | 74.53 | 7,953,319 | -0.15(-0.20%) |
Aug 07, 2020 | 75.11 | 75.38 | 74.10 | 74.68 | 9,329,903 | -0.46(-0.61%) |
Aug 06, 2020 | 76.55 | 76.61 | 74.85 | 75.13 | 10,541,805 | -1.04(-1.36%) |
Aug 05, 2020 | 75.56 | 78.38 | 75.18 | 76.17 | 15,480,266 | +1.34(+1.80%) |
Aug 04, 2020 | 74.02 | 74.83 | 73.47 | 74.83 | 13,456,984 | +1.16(+1.57%) |
Aug 03, 2020 | 72.57 | 73.86 | 72.23 | 73.67 | 10,861,144 | +0.06(+0.08%) |
Jul 31, 2020 | 74.30 | 74.43 | 72.33 | 73.61 | 12,889,301 | -0.97(-1.30%) |
Jul 30, 2020 | 74.66 | 75.84 | 73.35 | 74.58 | 18,015,824 | -2.56(-3.31%) |
Jul 29, 2020 | 71.95 | 77.79 | 71.91 | 77.14 | 30,329,208 | +5.37(+7.48%) |
Jul 28, 2020 | 74.04 | 74.26 | 71.37 | 71.77 | 33,744,032 | -5.91(-7.60%) |
Jul 27, 2020 | 75.92 | 77.82 | 75.05 | 77.68 | 42,714,548 | +8.72(+12.65%) |
Jul 24, 2020 | 66.62 | 71.75 | 66.58 | 68.96 | 44,182,168 | +6.09(+9.69%) |
Jul 23, 2020 | 63.69 | 63.92 | 62.28 | 62.86 | 9,128,136 | -1.08(-1.69%) |
Jul 22, 2020 | 63.54 | 64.29 | 63.48 | 63.95 | 7,892,561 | +0.67(+1.06%) |
Jul 21, 2020 | 64.24 | 64.62 | 63.18 | 63.27 | 11,382,052 | +0.86(+1.38%) |
Jul 20, 2020 | 62.24 | 62.50 | 61.40 | 62.42 | 6,810,326 | +0.46(+0.74%) |
Jul 17, 2020 | 62.81 | 63.45 | 61.93 | 61.96 | 12,558,256 | -0.18(-0.29%) |
Jul 16, 2020 | 61.01 | 62.17 | 60.02 | 62.14 | 16,832,010 | +0.49(+0.80%) |
Jul 15, 2020 | 62.69 | 62.71 | 60.80 | 61.64 | 13,312,612 | -0.84(-1.34%) |
Jul 14, 2020 | 61.59 | 62.55 | 60.96 | 62.48 | 11,226,598 | +1.76(+2.90%) |
Jul 13, 2020 | 60.84 | 62.58 | 60.63 | 60.72 | 17,858,588 | +1.14(+1.91%) |
Jul 10, 2020 | 60.16 | 60.24 | 58.96 | 59.58 | 11,466,956 | -0.87(-1.44%) |
Jul 09, 2020 | 58.74 | 60.62 | 58.68 | 60.45 | 18,113,198 | +2.04(+3.50%) |
Jul 08, 2020 | 57.52 | 58.54 | 57.39 | 58.40 | 9,345,865 | +1.75(+3.10%) |
Jul 07, 2020 | 57.16 | 57.39 | 56.62 | 56.65 | 7,150,470 | -1.09(-1.89%) |
Jul 06, 2020 | 56.61 | 57.97 | 56.51 | 57.74 | 13,630,329 | +3.04(+5.56%) |
Jul 02, 2020 | 54.07 | 55.12 | 54.07 | 54.70 | 10,739,601 | +1.68(+3.17%) |
Jul 01, 2020 | 53.16 | 53.63 | 52.96 | 53.02 | 7,358,272 | +0.05(+0.09%) |
Jun 30, 2020 | 52.49 | 53.18 | 52.43 | 52.97 | 7,671,892 | +0.35(+0.67%) |
Jun 29, 2020 | 52.57 | 52.64 | 51.94 | 52.62 | 5,375,305 | +0.06(+0.11%) |
Jun 26, 2020 | 53.19 | 53.43 | 52.45 | 52.56 | 6,675,867 | -0.66(-1.24%) |
Jun 25, 2020 | 52.78 | 53.27 | 52.21 | 53.22 | 4,832,595 | +0.43(+0.81%) |
Jun 24, 2020 | 52.92 | 53.24 | 52.39 | 52.80 | 7,587,285 | -0.17(-0.32%) |
Jun 23, 2020 | 52.85 | 53.34 | 52.75 | 52.96 | 8,395,611 | +0.71(+1.36%) |
Jun 22, 2020 | 51.79 | 52.25 | 51.62 | 52.25 | 4,801,307 | +0.64(+1.25%) |
Jun 19, 2020 | 52.70 | 52.72 | 51.57 | 51.61 | 7,464,308 | -0.78(-1.50%) |
Jun 18, 2020 | 52.29 | 52.76 | 52.06 | 52.39 | 7,320,707 | -0.02(-0.05%) |
Jun 17, 2020 | 52.00 | 52.62 | 51.76 | 52.42 | 8,905,541 | +0.74(+1.43%) |
Jun 16, 2020 | 52.41 | 52.79 | 51.44 | 51.68 | 9,533,066 | -0.20(-0.39%) |
Jun 15, 2020 | 50.67 | 51.97 | 50.49 | 51.88 | 8,110,105 | +0.02(+0.04%) |
Jun 12, 2020 | 52.33 | 52.67 | 51.26 | 51.86 | 10,623,686 | +0.89(+1.74%) |
Jun 11, 2020 | 51.72 | 52.24 | 50.95 | 50.97 | 10,664,111 | -2.32(-4.36%) |
Jun 10, 2020 | 52.62 | 53.75 | 52.62 | 53.30 | 9,927,137 | +0.87(+1.66%) |
Jun 09, 2020 | 51.21 | 52.45 | 50.89 | 52.43 | 10,097,691 | +0.96(+1.87%) |
Jun 08, 2020 | 51.62 | 51.66 | 50.67 | 51.46 | 6,804,348 | +0.34(+0.67%) |
Jun 05, 2020 | 51.40 | 52.18 | 50.99 | 51.12 | 10,555,984 | +0.85(+1.69%) |
Jun 04, 2020 | 49.14 | 50.35 | 49.11 | 50.27 | 14,320,700 | +1.13(+2.30%) |
Jun 03, 2020 | 48.75 | 49.32 | 48.55 | 49.14 | 9,047,651 | +0.97(+2.02%) |
Jun 02, 2020 | 47.65 | 48.20 | 47.50 | 48.17 | 6,544,871 | +0.91(+1.92%) |