Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.67 | 73.89 | 72.69 | 73.44 | 12,330,239 | -0.64(-0.86%) |
Oct 29, 2020 | 73.60 | 74.64 | 73.22 | 74.08 | 8,406,196 | +0.58(+0.79%) |
Oct 28, 2020 | 74.48 | 74.59 | 73.42 | 73.50 | 6,693,184 | -2.42(-3.19%) |
Oct 27, 2020 | 76.20 | 76.27 | 75.84 | 75.92 | 3,632,787 | -0.25(-0.33%) |
Oct 26, 2020 | 76.61 | 76.83 | 75.45 | 76.17 | 5,315,818 | -1.31(-1.69%) |
Oct 23, 2020 | 77.47 | 77.49 | 76.96 | 77.48 | 1,499,730 | +0.33(+0.43%) |
Oct 22, 2020 | 76.98 | 77.27 | 76.46 | 77.15 | 3,649,488 | +0.24(+0.32%) |
Oct 21, 2020 | 77.07 | 77.53 | 76.90 | 76.91 | 1,828,088 | -0.19(-0.24%) |
Oct 20, 2020 | 77.14 | 77.71 | 76.97 | 77.09 | 3,258,931 | +0.37(+0.48%) |
Oct 19, 2020 | 77.85 | 77.99 | 76.57 | 76.73 | 2,060,399 | -0.76(-0.98%) |
Oct 16, 2020 | 77.74 | 78.11 | 77.49 | 77.49 | 3,280,786 | +0.05(+0.06%) |
Oct 15, 2020 | 76.69 | 77.53 | 76.64 | 77.44 | 7,528,865 | -0.40(-0.52%) |
Oct 14, 2020 | 78.38 | 78.57 | 77.71 | 77.85 | 2,298,597 | -0.38(-0.48%) |
Oct 13, 2020 | 78.49 | 78.50 | 78.01 | 78.22 | 4,390,908 | -0.53(-0.67%) |
Oct 12, 2020 | 78.25 | 78.97 | 78.18 | 78.75 | 1,641,347 | +0.91(+1.17%) |
Oct 09, 2020 | 77.57 | 77.90 | 77.45 | 77.84 | 1,733,387 | +0.66(+0.85%) |
Oct 08, 2020 | 77.02 | 77.20 | 76.84 | 77.18 | 4,565,390 | +0.62(+0.81%) |
Oct 07, 2020 | 76.17 | 76.74 | 76.15 | 76.56 | 4,187,251 | +1.03(+1.37%) |
Oct 06, 2020 | 76.44 | 76.77 | 75.35 | 75.53 | 4,209,231 | -0.82(-1.07%) |
Oct 05, 2020 | 75.55 | 76.36 | 75.55 | 76.34 | 3,269,195 | +1.24(+1.65%) |
Oct 02, 2020 | 74.59 | 75.48 | 74.49 | 75.10 | 2,804,532 | -0.57(-0.76%) |
Oct 01, 2020 | 75.69 | 75.81 | 75.25 | 75.68 | 3,660,305 | +0.56(+0.75%) |
Sep 30, 2020 | 74.84 | 75.68 | 74.75 | 75.11 | 12,289,960 | +0.34(+0.45%) |
Sep 29, 2020 | 74.93 | 75.13 | 74.58 | 74.77 | 2,328,489 | -0.26(-0.35%) |
Sep 28, 2020 | 74.90 | 75.12 | 74.67 | 75.04 | 3,024,894 | +1.17(+1.59%) |
Sep 25, 2020 | 72.72 | 73.97 | 72.48 | 73.86 | 5,638,964 | +0.80(+1.09%) |
Sep 24, 2020 | 72.60 | 73.71 | 72.31 | 73.06 | 3,892,342 | +0.04(+0.05%) |
Sep 23, 2020 | 74.59 | 74.60 | 72.95 | 73.03 | 10,773,217 | -1.38(-1.86%) |
Sep 22, 2020 | 74.13 | 74.51 | 73.57 | 74.41 | 2,601,032 | +0.35(+0.47%) |
Sep 21, 2020 | 73.73 | 74.06 | 72.90 | 74.06 | 2,295,880 | -1.03(-1.38%) |
Sep 18, 2020 | 75.92 | 75.92 | 74.64 | 75.09 | 2,364,987 | -0.71(-0.94%) |
Sep 17, 2020 | 75.20 | 76.02 | 75.16 | 75.81 | 1,503,978 | -0.41(-0.54%) |
Sep 16, 2020 | 76.75 | 77.01 | 76.17 | 76.22 | 2,032,574 | -0.21(-0.27%) |
Sep 15, 2020 | 76.66 | 76.78 | 76.22 | 76.43 | 2,323,399 | +0.51(+0.67%) |
Sep 14, 2020 | 75.77 | 76.23 | 75.64 | 75.92 | 2,220,444 | +0.92(+1.23%) |
Sep 11, 2020 | 75.35 | 75.56 | 74.45 | 75.00 | 3,484,545 | +0.27(+0.36%) |
Sep 10, 2020 | 76.24 | 76.41 | 74.58 | 74.73 | 2,354,695 | -1.12(-1.47%) |
Sep 09, 2020 | 75.47 | 76.28 | 75.27 | 75.84 | 3,269,453 | +1.46(+1.96%) |
Sep 08, 2020 | 74.85 | 75.30 | 74.37 | 74.39 | 2,644,836 | -1.79(-2.34%) |
Sep 04, 2020 | 76.76 | 77.05 | 74.56 | 76.17 | 3,635,528 | -0.38(-0.49%) |
Sep 03, 2020 | 78.52 | 78.56 | 76.09 | 76.55 | 3,752,198 | -2.41(-3.05%) |
Sep 02, 2020 | 78.52 | 79.06 | 78.10 | 78.96 | 1,902,228 | +0.89(+1.14%) |
Sep 01, 2020 | 77.64 | 78.09 | 77.46 | 78.06 | 3,656,613 | +0.67(+0.86%) |
Aug 31, 2020 | 77.59 | 77.78 | 77.30 | 77.40 | 2,419,389 | -0.47(-0.60%) |
Aug 28, 2020 | 77.63 | 77.89 | 77.40 | 77.87 | 2,919,978 | +0.59(+0.77%) |
Aug 27, 2020 | 77.63 | 77.69 | 76.93 | 77.27 | 2,408,363 | -0.23(-0.30%) |
Aug 26, 2020 | 76.90 | 77.53 | 76.87 | 77.51 | 4,945,814 | +0.63(+0.82%) |
Aug 25, 2020 | 76.72 | 76.88 | 76.43 | 76.88 | 1,489,798 | +0.30(+0.39%) |
Aug 24, 2020 | 76.57 | 76.62 | 76.25 | 76.58 | 4,982,699 | +0.81(+1.07%) |
Aug 21, 2020 | 75.35 | 75.83 | 75.29 | 75.77 | 8,594,906 | +0.12(+0.16%) |
Aug 20, 2020 | 74.90 | 75.76 | 74.89 | 75.65 | 2,646,539 | +0.08(+0.10%) |
Aug 19, 2020 | 76.06 | 76.17 | 75.50 | 75.57 | 1,973,344 | -0.41(-0.54%) |
Aug 18, 2020 | 76.05 | 76.19 | 75.61 | 75.99 | 990,217 | +0.08(+0.11%) |
Aug 17, 2020 | 75.71 | 75.92 | 75.67 | 75.90 | 4,239,282 | +0.55(+0.72%) |
Aug 14, 2020 | 75.29 | 75.48 | 75.15 | 75.36 | 1,038,479 | -0.17(-0.22%) |
Aug 13, 2020 | 75.61 | 75.82 | 75.28 | 75.53 | 2,889,871 | -0.16(-0.21%) |
Aug 12, 2020 | 75.32 | 75.87 | 75.32 | 75.69 | 1,131,812 | +1.17(+1.58%) |
Aug 11, 2020 | 75.34 | 75.42 | 74.36 | 74.51 | 3,290,883 | -0.26(-0.35%) |
Aug 10, 2020 | 74.71 | 74.83 | 74.26 | 74.77 | 1,184,960 | +0.19(+0.25%) |
Aug 07, 2020 | 74.43 | 74.67 | 74.12 | 74.59 | 5,097,699 | -0.34(-0.45%) |
Aug 06, 2020 | 74.44 | 74.96 | 74.31 | 74.92 | 5,279,000 | +0.26(+0.35%) |
Aug 05, 2020 | 74.64 | 74.84 | 74.51 | 74.66 | 2,822,653 | +0.51(+0.68%) |
Aug 04, 2020 | 73.58 | 74.16 | 73.58 | 74.15 | 1,988,416 | +0.39(+0.52%) |