Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.05 | 74.31 | 72.79 | 73.28 | 40,917,860 | -0.02(-0.03%) |
Sep 29, 2020 | 73.20 | 73.60 | 72.70 | 73.30 | 31,819,900 | +0.37(+0.50%) |
Sep 28, 2020 | 73.60 | 73.65 | 72.31 | 72.93 | 30,769,080 | +0.98(+1.36%) |
Sep 25, 2020 | 71.25 | 72.30 | 70.38 | 71.95 | 30,332,000 | +0.81(+1.14%) |
Sep 24, 2020 | 70.13 | 71.90 | 70.11 | 71.14 | 34,548,300 | +0.67(+0.96%) |
Sep 23, 2020 | 72.60 | 72.65 | 70.13 | 70.47 | 37,708,980 | -2.52(-3.45%) |
Sep 22, 2020 | 72.52 | 73.20 | 71.47 | 72.99 | 33,928,220 | +1.48(+2.08%) |
Sep 21, 2020 | 71.58 | 72.00 | 70.13 | 71.51 | 56,887,060 | -1.05(-1.44%) |
Sep 18, 2020 | 74.42 | 74.76 | 71.58 | 72.55 | 63,054,000 | -1.80(-2.42%) |
Sep 17, 2020 | 74.29 | 74.93 | 73.12 | 74.35 | 40,001,960 | -1.25(-1.66%) |
Sep 16, 2020 | 77.12 | 77.72 | 75.58 | 75.60 | 22,130,520 | -1.15(-1.50%) |
Sep 15, 2020 | 76.39 | 77.55 | 76.11 | 76.76 | 22,989,560 | +1.31(+1.74%) |
Sep 14, 2020 | 76.58 | 77.85 | 75.26 | 75.44 | 42,647,800 | -0.35(-0.46%) |
Sep 11, 2020 | 76.41 | 76.93 | 74.65 | 75.79 | 30,706,000 | -0.51(-0.67%) |
Sep 10, 2020 | 77.51 | 78.68 | 76.00 | 76.30 | 33,016,420 | -1.06(-1.37%) |
Sep 09, 2020 | 77.44 | 77.94 | 76.26 | 77.36 | 39,227,340 | +1.18(+1.55%) |
Sep 08, 2020 | 75.90 | 77.78 | 75.83 | 76.18 | 54,018,520 | -2.88(-3.64%) |
Sep 04, 2020 | 80.45 | 81.75 | 76.90 | 79.06 | 55,850,000 | -2.41(-2.96%) |
Sep 03, 2020 | 84.98 | 85.00 | 80.39 | 81.48 | 63,683,180 | -4.39(-5.12%) |
Sep 02, 2020 | 83.40 | 86.31 | 83.01 | 85.87 | 49,487,600 | +3.12(+3.76%) |
Sep 01, 2020 | 81.61 | 82.96 | 81.48 | 82.75 | 22,664,540 | +1.28(+1.57%) |
Aug 31, 2020 | 82.18 | 82.22 | 81.27 | 81.48 | 26,410,800 | -0.50(-0.60%) |
Aug 28, 2020 | 81.47 | 82.07 | 81.28 | 81.97 | 22,422,000 | +0.55(+0.67%) |
Aug 27, 2020 | 82.33 | 82.40 | 80.94 | 81.43 | 31,343,520 | -0.78(-0.95%) |
Aug 26, 2020 | 80.31 | 82.64 | 80.05 | 82.21 | 52,168,240 | +1.91(+2.38%) |
Aug 25, 2020 | 79.00 | 80.44 | 78.89 | 80.29 | 25,140,940 | +1.04(+1.31%) |
Aug 24, 2020 | 79.62 | 80.44 | 78.75 | 79.26 | 25,629,060 | +0.48(+0.61%) |
Aug 21, 2020 | 78.59 | 79.59 | 78.12 | 78.78 | 34,844,000 | -0.03(-0.04%) |
Aug 20, 2020 | 77.00 | 79.01 | 76.72 | 78.81 | 26,362,100 | +1.58(+2.05%) |
Aug 19, 2020 | 77.62 | 78.44 | 77.00 | 77.23 | 30,460,480 | -0.56(-0.72%) |
Aug 18, 2020 | 76.31 | 77.87 | 76.08 | 77.79 | 28,370,040 | +1.98(+2.61%) |
Aug 17, 2020 | 75.80 | 76.19 | 75.25 | 75.81 | 19,992,360 | +0.58(+0.77%) |
Aug 14, 2020 | 75.68 | 75.99 | 74.95 | 75.23 | 21,940,000 | -0.60(-0.79%) |
Aug 13, 2020 | 75.41 | 76.85 | 75.41 | 75.83 | 22,388,940 | +0.47(+0.62%) |
Aug 12, 2020 | 74.36 | 75.58 | 74.25 | 75.36 | 22,513,440 | +1.33(+1.80%) |
Aug 11, 2020 | 74.70 | 75.52 | 73.91 | 74.03 | 31,082,340 | -0.81(-1.09%) |
Aug 10, 2020 | 74.54 | 75.36 | 73.87 | 74.84 | 20,540,540 | -0.08(-0.10%) |
Aug 07, 2020 | 75.45 | 76.00 | 74.31 | 74.92 | 27,724,000 | -0.33(-0.44%) |
Aug 06, 2020 | 73.81 | 75.31 | 73.59 | 75.25 | 33,300,680 | +1.29(+1.75%) |
Aug 05, 2020 | 73.84 | 74.50 | 73.56 | 73.95 | 29,148,220 | +0.29(+0.39%) |
Aug 04, 2020 | 74.34 | 74.66 | 73.20 | 73.67 | 37,193,520 | -0.47(-0.64%) |
Aug 03, 2020 | 74.55 | 74.89 | 73.59 | 74.14 | 45,505,260 | -0.26(-0.35%) |
Jul 31, 2020 | 74.85 | 75.25 | 72.70 | 74.40 | 91,526,000 | -2.52(-3.28%) |
Jul 30, 2020 | 74.90 | 77.04 | 74.76 | 76.92 | 35,976,660 | +0.74(+0.98%) |
Jul 29, 2020 | 75.25 | 76.67 | 75.15 | 76.18 | 22,665,160 | +0.99(+1.32%) |
Jul 28, 2020 | 76.25 | 76.30 | 75.03 | 75.18 | 30,907,700 | -1.29(-1.69%) |
Jul 27, 2020 | 75.66 | 76.88 | 75.62 | 76.47 | 27,119,540 | +1.06(+1.41%) |
Jul 24, 2020 | 74.96 | 75.77 | 74.38 | 75.41 | 29,906,000 | -0.43(-0.56%) |
Jul 23, 2020 | 78.30 | 78.52 | 75.43 | 75.84 | 33,890,020 | -2.41(-3.07%) |
Jul 22, 2020 | 77.79 | 78.35 | 77.16 | 78.24 | 24,476,860 | +0.45(+0.57%) |
Jul 21, 2020 | 79.25 | 79.35 | 77.63 | 77.80 | 27,521,440 | -0.40(-0.51%) |
Jul 20, 2020 | 75.75 | 78.45 | 75.14 | 78.19 | 30,157,100 | +2.35(+3.10%) |
Jul 17, 2020 | 75.85 | 76.17 | 74.91 | 75.84 | 34,264,000 | +0.10(+0.13%) |
Jul 16, 2020 | 75.08 | 75.80 | 74.41 | 75.75 | 26,476,440 | -0.10(-0.13%) |
Jul 15, 2020 | 76.16 | 76.82 | 74.89 | 75.84 | 31,023,360 | -0.20(-0.26%) |
Jul 14, 2020 | 74.64 | 76.14 | 74.30 | 76.04 | 38,084,740 | +0.43(+0.57%) |
Jul 13, 2020 | 77.50 | 78.82 | 75.33 | 75.61 | 42,946,680 | -1.34(-1.74%) |
Jul 10, 2020 | 75.66 | 77.07 | 75.04 | 76.95 | 35,920,000 | +1.02(+1.34%) |
Jul 09, 2020 | 75.50 | 76.46 | 74.78 | 75.93 | 41,831,440 | +0.61(+0.81%) |
Jul 08, 2020 | 75.04 | 75.56 | 74.61 | 75.32 | 31,762,920 | +0.83(+1.11%) |
Jul 07, 2020 | 74.81 | 76.07 | 74.48 | 74.50 | 42,351,540 | -0.49(-0.65%) |
Jul 06, 2020 | 74.41 | 75.50 | 73.85 | 74.98 | 44,694,240 | +1.49(+2.02%) |
Jul 02, 2020 | 72.59 | 74.43 | 72.55 | 73.50 | 57,218,000 | +1.40(+1.94%) |