Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 79.71 | 81.31 | 79.62 | 81.11 | 11,726,610 | +1.36(+1.70%) |
Aug 28, 2020 | 80.05 | 80.16 | 79.21 | 79.75 | 5,831,369 | -0.11(-0.14%) |
Aug 27, 2020 | 79.89 | 80.51 | 79.33 | 79.86 | 6,223,887 | -0.04(-0.05%) |
Aug 26, 2020 | 79.19 | 79.96 | 78.71 | 79.91 | 6,709,743 | +0.25(+0.31%) |
Aug 25, 2020 | 79.79 | 80.28 | 79.53 | 79.66 | 7,920,398 | -0.38(-0.48%) |
Aug 24, 2020 | 80.37 | 80.66 | 79.76 | 80.04 | 4,844,548 | -0.30(-0.37%) |
Aug 21, 2020 | 80.63 | 80.73 | 79.88 | 80.34 | 6,221,253 | -0.29(-0.36%) |
Aug 20, 2020 | 80.87 | 81.33 | 80.19 | 80.63 | 8,026,749 | -0.76(-0.94%) |
Aug 19, 2020 | 82.24 | 82.51 | 81.18 | 81.39 | 9,056,963 | +0.38(+0.47%) |
Aug 18, 2020 | 81.83 | 81.90 | 80.58 | 81.01 | 5,374,760 | -0.59(-0.73%) |
Aug 17, 2020 | 80.70 | 82.37 | 80.68 | 81.60 | 8,561,787 | +1.08(+1.35%) |
Aug 14, 2020 | 80.78 | 81.02 | 80.07 | 80.52 | 6,480,427 | +0.33(+0.41%) |
Aug 13, 2020 | 80.58 | 80.88 | 79.61 | 80.19 | 7,089,511 | -0.70(-0.87%) |
Aug 12, 2020 | 79.14 | 80.95 | 79.04 | 80.89 | 9,098,640 | +2.41(+3.06%) |
Aug 11, 2020 | 78.18 | 79.01 | 78.03 | 78.48 | 8,510,758 | +0.25(+0.31%) |
Aug 10, 2020 | 78.45 | 79.33 | 78.04 | 78.24 | 9,001,565 | -0.46(-0.58%) |
Aug 07, 2020 | 78.50 | 78.76 | 78.09 | 78.70 | 6,171,779 | +0.30(+0.38%) |
Aug 06, 2020 | 79.03 | 79.31 | 77.73 | 78.40 | 8,581,154 | -0.58(-0.73%) |
Aug 05, 2020 | 80.01 | 80.29 | 78.87 | 78.98 | 8,185,420 | -0.88(-1.10%) |
Aug 04, 2020 | 81.24 | 81.33 | 79.66 | 79.86 | 9,285,271 | -1.40(-1.72%) |
Aug 03, 2020 | 80.62 | 82.30 | 80.51 | 81.25 | 8,170,875 | +0.87(+1.09%) |
Jul 31, 2020 | 80.91 | 82.36 | 79.23 | 80.38 | 17,255,832 | -0.96(-1.18%) |
Jul 30, 2020 | 81.57 | 81.93 | 80.80 | 81.34 | 7,558,861 | -0.82(-1.00%) |
Jul 29, 2020 | 82.04 | 82.49 | 81.85 | 82.16 | 6,507,870 | +0.25(+0.31%) |
Jul 28, 2020 | 82.15 | 82.68 | 81.69 | 81.91 | 7,015,798 | -0.38(-0.46%) |
Jul 27, 2020 | 81.60 | 82.90 | 81.52 | 82.29 | 5,938,743 | +0.04(+0.05%) |
Jul 24, 2020 | 83.05 | 83.16 | 81.69 | 82.24 | 6,103,650 | -0.78(-0.94%) |
Jul 23, 2020 | 83.20 | 83.78 | 82.53 | 83.02 | 6,053,268 | +0.28(+0.34%) |
Jul 22, 2020 | 82.83 | 83.24 | 82.09 | 82.74 | 5,241,975 | +0.25(+0.31%) |
Jul 21, 2020 | 84.53 | 84.53 | 82.30 | 82.49 | 9,729,163 | -1.81(-2.15%) |
Jul 20, 2020 | 85.34 | 85.75 | 84.06 | 84.30 | 5,695,030 | -1.09(-1.28%) |
Jul 17, 2020 | 84.94 | 85.78 | 84.62 | 85.39 | 8,142,569 | +0.77(+0.91%) |
Jul 16, 2020 | 84.43 | 84.89 | 83.68 | 84.62 | 5,041,260 | -0.47(-0.56%) |
Jul 15, 2020 | 84.69 | 85.10 | 83.69 | 85.10 | 6,684,557 | +1.36(+1.63%) |
Jul 14, 2020 | 82.13 | 83.93 | 81.25 | 83.73 | 7,983,834 | +1.85(+2.27%) |
Jul 13, 2020 | 81.46 | 83.30 | 81.09 | 81.88 | 10,164,321 | +0.86(+1.06%) |
Jul 10, 2020 | 82.05 | 82.27 | 80.63 | 81.02 | 7,412,868 | -0.93(-1.13%) |
Jul 09, 2020 | 82.90 | 83.49 | 81.00 | 81.95 | 6,950,238 | -1.12(-1.35%) |
Jul 08, 2020 | 83.46 | 84.15 | 82.46 | 83.07 | 7,355,705 | -0.06(-0.07%) |
Jul 07, 2020 | 82.57 | 84.25 | 82.47 | 83.13 | 7,583,156 | +0.28(+0.34%) |
Jul 06, 2020 | 83.37 | 83.50 | 81.96 | 82.84 | 8,411,379 | +0.11(+0.13%) |
Jul 02, 2020 | 83.21 | 83.66 | 81.88 | 82.73 | 7,360,639 | -0.22(-0.26%) |
Jul 01, 2020 | 82.42 | 83.38 | 81.58 | 82.95 | 7,795,611 | +0.80(+0.98%) |
Jun 30, 2020 | 80.30 | 82.73 | 80.18 | 82.15 | 9,695,262 | +1.46(+1.80%) |
Jun 29, 2020 | 80.74 | 81.44 | 80.06 | 80.69 | 7,979,116 | +0.26(+0.32%) |
Jun 26, 2020 | 81.07 | 81.19 | 79.52 | 80.43 | 17,411,588 | -0.72(-0.89%) |
Jun 25, 2020 | 79.64 | 81.22 | 78.92 | 81.15 | 7,660,550 | +1.55(+1.94%) |
Jun 24, 2020 | 80.71 | 81.29 | 78.94 | 79.60 | 10,785,949 | -1.82(-2.23%) |
Jun 23, 2020 | 82.35 | 82.92 | 81.20 | 81.42 | 8,025,810 | +0.03(+0.04%) |
Jun 22, 2020 | 80.86 | 81.41 | 80.17 | 81.39 | 7,175,244 | +0.47(+0.58%) |
Jun 19, 2020 | 81.76 | 82.16 | 80.11 | 80.92 | 11,008,511 | +0.40(+0.50%) |
Jun 18, 2020 | 79.96 | 80.70 | 79.70 | 80.52 | 5,463,197 | +0.41(+0.51%) |
Jun 17, 2020 | 81.04 | 81.24 | 79.71 | 80.11 | 7,423,671 | -0.27(-0.33%) |
Jun 16, 2020 | 79.37 | 80.49 | 78.22 | 80.37 | 11,198,075 | +2.49(+3.20%) |
Jun 15, 2020 | 76.37 | 78.67 | 75.96 | 77.88 | 8,510,099 | +0.52(+0.67%) |
Jun 12, 2020 | 78.43 | 79.27 | 76.17 | 77.36 | 9,573,242 | +0.17(+0.22%) |
Jun 11, 2020 | 80.06 | 81.07 | 77.00 | 77.19 | 15,033,102 | -3.88(-4.79%) |
Jun 10, 2020 | 81.15 | 83.13 | 80.99 | 81.08 | 13,309,383 | +0.61(+0.76%) |
Jun 09, 2020 | 79.45 | 80.88 | 79.29 | 80.47 | 11,419,714 | +1.32(+1.67%) |
Jun 08, 2020 | 77.74 | 79.50 | 77.65 | 79.14 | 7,913,235 | +0.62(+0.79%) |
Jun 05, 2020 | 78.23 | 79.94 | 77.65 | 78.53 | 11,509,403 | +0.68(+0.87%) |
Jun 04, 2020 | 75.54 | 78.22 | 75.51 | 77.85 | 11,384,103 | +1.80(+2.37%) |
Jun 03, 2020 | 76.53 | 76.56 | 74.97 | 76.05 | 10,262,350 | -0.13(-0.16%) |
Jun 02, 2020 | 76.12 | 76.73 | 75.35 | 76.17 | 11,247,786 | +0.28(+0.37%) |