Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 85.07 | 85.37 | 84.89 | 85.33 | 9,363,425 | +0.18(+0.21%) |
Oct 29, 2020 | 84.86 | 85.21 | 84.73 | 85.15 | 14,921,212 | +0.22(+0.26%) |
Oct 28, 2020 | 85.05 | 85.17 | 84.76 | 84.93 | 16,034,196 | -0.72(-0.84%) |
Oct 27, 2020 | 85.63 | 85.83 | 85.59 | 85.65 | 5,579,130 | +0.02(+0.02%) |
Oct 26, 2020 | 86.04 | 86.12 | 85.55 | 85.63 | 10,618,282 | -0.69(-0.80%) |
Oct 23, 2020 | 86.36 | 86.36 | 86.14 | 86.32 | 5,318,277 | +0.09(+0.10%) |
Oct 22, 2020 | 86.08 | 86.31 | 85.92 | 86.23 | 5,566,628 | +0.14(+0.16%) |
Oct 21, 2020 | 86.12 | 86.29 | 86.00 | 86.09 | 6,107,347 | -0.02(-0.03%) |
Oct 20, 2020 | 85.99 | 86.28 | 85.95 | 86.12 | 6,338,848 | +0.29(+0.34%) |
Oct 19, 2020 | 86.17 | 86.27 | 85.77 | 85.82 | 7,872,454 | -0.18(-0.21%) |
Oct 16, 2020 | 86.31 | 86.38 | 85.99 | 86.00 | 5,882,972 | -0.18(-0.21%) |
Oct 15, 2020 | 85.84 | 86.22 | 85.76 | 86.18 | 5,698,002 | -0.05(-0.06%) |
Oct 14, 2020 | 86.36 | 86.43 | 86.10 | 86.23 | 6,051,528 | -0.20(-0.23%) |
Oct 13, 2020 | 86.67 | 86.67 | 86.31 | 86.43 | 5,667,533 | -0.36(-0.41%) |
Oct 12, 2020 | 86.40 | 86.89 | 86.40 | 86.79 | 4,808,309 | +0.49(+0.57%) |
Oct 09, 2020 | 86.21 | 86.39 | 86.13 | 86.30 | 9,990,212 | +0.13(+0.15%) |
Oct 08, 2020 | 86.18 | 86.18 | 85.99 | 86.17 | 5,379,898 | +0.27(+0.31%) |
Oct 07, 2020 | 85.86 | 85.97 | 85.81 | 85.90 | 6,186,943 | +0.34(+0.39%) |
Oct 06, 2020 | 85.84 | 86.15 | 85.55 | 85.56 | 16,263,824 | -0.19(-0.22%) |
Oct 05, 2020 | 85.32 | 85.80 | 85.29 | 85.75 | 14,637,117 | +0.58(+0.68%) |
Oct 02, 2020 | 84.85 | 85.25 | 84.74 | 85.17 | 10,049,248 | -0.04(-0.05%) |
Oct 01, 2020 | 85.18 | 85.32 | 85.09 | 85.21 | 14,264,725 | +0.27(+0.32%) |
Sep 30, 2020 | 84.61 | 85.11 | 84.60 | 84.94 | 9,838,298 | +0.31(+0.37%) |
Sep 29, 2020 | 84.59 | 84.69 | 84.34 | 84.63 | 5,848,362 | +0.07(+0.08%) |
Sep 28, 2020 | 84.37 | 84.68 | 84.26 | 84.56 | 7,119,418 | +0.59(+0.71%) |
Sep 25, 2020 | 83.91 | 84.19 | 83.80 | 83.97 | 11,254,485 | -0.08(-0.10%) |
Sep 24, 2020 | 83.88 | 84.32 | 83.62 | 84.05 | 12,433,711 | -0.07(-0.08%) |
Sep 23, 2020 | 84.97 | 84.98 | 84.05 | 84.11 | 13,010,174 | -0.80(-0.94%) |
Sep 22, 2020 | 84.72 | 84.96 | 84.54 | 84.91 | 13,767,889 | +0.27(+0.32%) |
Sep 21, 2020 | 85.06 | 85.09 | 84.44 | 84.64 | 14,403,888 | -0.77(-0.90%) |
Sep 18, 2020 | 85.74 | 85.76 | 85.33 | 85.41 | 6,920,312 | -0.25(-0.29%) |
Sep 17, 2020 | 85.41 | 85.73 | 85.31 | 85.66 | 8,710,131 | +0.03(+0.04%) |
Sep 16, 2020 | 85.75 | 86.04 | 85.60 | 85.63 | 5,863,491 | -0.02(-0.03%) |
Sep 15, 2020 | 85.67 | 85.80 | 85.55 | 85.65 | 4,470,101 | +0.19(+0.22%) |
Sep 14, 2020 | 85.64 | 85.79 | 85.37 | 85.47 | 5,947,240 | -0.11(-0.13%) |
Sep 11, 2020 | 85.42 | 85.58 | 85.18 | 85.58 | 9,162,591 | +0.20(+0.24%) |
Sep 10, 2020 | 85.82 | 85.86 | 85.33 | 85.38 | 13,992,959 | -0.32(-0.37%) |
Sep 09, 2020 | 85.44 | 85.77 | 85.32 | 85.69 | 8,437,209 | +0.64(+0.75%) |
Sep 08, 2020 | 85.17 | 85.40 | 84.94 | 85.06 | 11,614,494 | -0.52(-0.61%) |
Sep 04, 2020 | 85.76 | 86.01 | 85.01 | 85.58 | 9,890,703 | -0.24(-0.28%) |
Sep 03, 2020 | 86.10 | 86.21 | 85.42 | 85.82 | 12,017,284 | -0.53(-0.61%) |
Sep 02, 2020 | 86.29 | 86.43 | 85.96 | 86.35 | 7,334,711 | +0.15(+0.17%) |
Sep 01, 2020 | 85.79 | 86.26 | 85.68 | 86.21 | 7,376,800 | +0.41(+0.48%) |
Aug 31, 2020 | 85.83 | 85.95 | 85.70 | 85.79 | 6,119,803 | -0.03(-0.04%) |
Aug 28, 2020 | 85.89 | 86.00 | 85.82 | 85.83 | 5,962,697 | +0.06(+0.07%) |
Aug 27, 2020 | 85.97 | 86.02 | 85.60 | 85.77 | 7,947,962 | -0.11(-0.13%) |
Aug 26, 2020 | 85.95 | 86.01 | 85.84 | 85.88 | 6,468,844 | -0.02(-0.02%) |
Aug 25, 2020 | 85.79 | 85.95 | 85.61 | 85.90 | 7,718,369 | +0.15(+0.17%) |
Aug 24, 2020 | 85.51 | 85.80 | 85.45 | 85.75 | 6,840,204 | +0.46(+0.54%) |
Aug 21, 2020 | 85.30 | 85.40 | 85.20 | 85.29 | 4,308,638 | -0.02(-0.02%) |
Aug 20, 2020 | 84.88 | 85.31 | 84.84 | 85.31 | 6,755,137 | +0.35(+0.41%) |
Aug 19, 2020 | 85.26 | 85.36 | 84.91 | 84.96 | 9,258,186 | -0.33(-0.39%) |
Aug 18, 2020 | 85.32 | 85.40 | 85.04 | 85.29 | 5,515,868 | +0.02(+0.02%) |
Aug 17, 2020 | 84.76 | 85.28 | 84.76 | 85.27 | 4,378,830 | +0.59(+0.70%) |
Aug 14, 2020 | 84.84 | 84.94 | 84.53 | 84.68 | 6,918,227 | -0.20(-0.24%) |
Aug 13, 2020 | 85.23 | 85.51 | 84.86 | 84.88 | 8,821,969 | -0.40(-0.47%) |
Aug 12, 2020 | 85.55 | 85.69 | 85.21 | 85.28 | 6,452,228 | +0.18(+0.21%) |
Aug 11, 2020 | 85.88 | 85.95 | 85.09 | 85.10 | 11,537,400 | -0.74(-0.86%) |
Aug 10, 2020 | 85.92 | 85.97 | 85.69 | 85.84 | 4,328,976 | -0.06(-0.07%) |
Aug 07, 2020 | 86.00 | 86.01 | 85.69 | 85.90 | 7,730,650 | -0.11(-0.13%) |
Aug 06, 2020 | 85.84 | 86.04 | 85.78 | 86.01 | 8,566,192 | +0.13(+0.15%) |
Aug 05, 2020 | 85.74 | 85.90 | 85.73 | 85.88 | 7,394,201 | +0.14(+0.16%) |
Aug 04, 2020 | 85.62 | 85.75 | 85.44 | 85.74 | 8,352,451 | +0.03(+0.04%) |