Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.75 | 56.63 | 55.45 | 56.11 | 12,603,400 | +0.09(+0.16%) |
Oct 29, 2020 | 55.20 | 56.76 | 55.14 | 56.02 | 13,572,285 | +0.43(+0.77%) |
Oct 28, 2020 | 56.31 | 56.60 | 55.53 | 55.59 | 13,910,752 | -1.49(-2.61%) |
Oct 27, 2020 | 57.64 | 57.98 | 57.02 | 57.08 | 10,805,861 | -0.41(-0.71%) |
Oct 26, 2020 | 58.10 | 58.48 | 56.53 | 57.49 | 18,876,055 | -2.41(-4.02%) |
Oct 23, 2020 | 59.90 | 60.16 | 59.71 | 59.90 | 9,739,200 | +0.21(+0.35%) |
Oct 22, 2020 | 59.44 | 59.87 | 58.69 | 59.69 | 11,900,872 | +0.02(+0.03%) |
Oct 21, 2020 | 59.34 | 60.12 | 59.22 | 59.67 | 10,112,224 | -0.08(-0.13%) |
Oct 20, 2020 | 59.92 | 60.33 | 59.63 | 59.75 | 9,241,251 | +0.13(+0.22%) |
Oct 19, 2020 | 60.39 | 60.75 | 59.39 | 59.62 | 8,311,175 | -0.67(-1.11%) |
Oct 16, 2020 | 60.71 | 61.11 | 60.26 | 60.29 | 6,070,900 | -0.23(-0.38%) |
Oct 15, 2020 | 60.27 | 60.74 | 60.08 | 60.52 | 6,251,728 | -0.44(-0.72%) |
Oct 14, 2020 | 61.35 | 61.53 | 60.85 | 60.96 | 6,651,464 | -0.01(-0.02%) |
Oct 13, 2020 | 61.57 | 61.78 | 60.88 | 60.97 | 8,895,900 | -0.49(-0.80%) |
Oct 12, 2020 | 61.24 | 61.83 | 61.07 | 61.46 | 8,273,780 | +0.31(+0.51%) |
Oct 09, 2020 | 61.15 | 61.38 | 60.86 | 61.15 | 7,355,600 | +0.26(+0.43%) |
Oct 08, 2020 | 60.79 | 61.30 | 60.63 | 60.89 | 7,201,813 | +0.30(+0.50%) |
Oct 07, 2020 | 59.77 | 60.90 | 59.63 | 60.59 | 8,690,395 | +1.08(+1.81%) |
Oct 06, 2020 | 59.51 | 60.53 | 59.40 | 59.51 | 9,742,411 | +0.06(+0.10%) |
Oct 05, 2020 | 59.44 | 59.67 | 59.09 | 59.45 | 6,898,299 | +0.62(+1.05%) |
Oct 02, 2020 | 58.71 | 59.52 | 58.51 | 58.83 | 7,329,700 | -0.85(-1.42%) |
Oct 01, 2020 | 60.17 | 60.27 | 59.45 | 59.68 | 7,356,690 | -0.02(-0.03%) |
Sep 30, 2020 | 59.52 | 60.39 | 59.37 | 59.70 | 11,001,420 | +0.23(+0.39%) |
Sep 29, 2020 | 59.58 | 60.16 | 59.40 | 59.47 | 6,342,072 | -0.11(-0.18%) |
Sep 28, 2020 | 60.03 | 60.54 | 59.47 | 59.58 | 9,352,222 | -0.22(-0.37%) |
Sep 25, 2020 | 59.27 | 59.99 | 58.96 | 59.80 | 9,371,800 | +0.50(+0.84%) |
Sep 24, 2020 | 58.74 | 59.90 | 58.29 | 59.30 | 9,559,974 | +0.34(+0.58%) |
Sep 23, 2020 | 60.11 | 60.49 | 58.90 | 58.96 | 15,508,247 | -1.66(-2.74%) |
Sep 22, 2020 | 60.38 | 60.75 | 59.46 | 60.62 | 13,300,137 | -0.20(-0.33%) |
Sep 21, 2020 | 62.46 | 62.60 | 60.03 | 60.82 | 32,549,334 | +1.07(+1.79%) |
Sep 18, 2020 | 59.98 | 60.29 | 59.42 | 59.75 | 49,311,700 | -0.43(-0.71%) |
Sep 17, 2020 | 59.42 | 60.61 | 59.00 | 60.18 | 22,822,030 | -0.25(-0.41%) |
Sep 16, 2020 | 61.12 | 61.39 | 59.65 | 60.43 | 21,243,191 | -0.51(-0.84%) |
Sep 15, 2020 | 60.01 | 61.68 | 59.39 | 60.94 | 30,362,443 | +1.48(+2.49%) |
Sep 14, 2020 | 60.86 | 61.50 | 59.35 | 59.46 | 50,088,444 | +2.46(+4.32%) |
Sep 11, 2020 | 60.71 | 61.86 | 56.87 | 57.00 | 40,220,600 | -0.33(-0.58%) |
Sep 10, 2020 | 57.44 | 58.18 | 56.75 | 57.33 | 20,470,565 | +0.38(+0.67%) |
Sep 09, 2020 | 56.16 | 57.40 | 55.86 | 56.95 | 13,985,478 | +1.63(+2.95%) |
Sep 08, 2020 | 55.35 | 55.79 | 54.87 | 55.32 | 16,470,970 | -0.41(-0.74%) |
Sep 04, 2020 | 56.88 | 57.26 | 55.15 | 55.73 | 14,697,100 | -1.37(-2.40%) |
Sep 03, 2020 | 58.72 | 58.99 | 56.65 | 57.10 | 15,385,187 | -1.93(-3.27%) |
Sep 02, 2020 | 57.72 | 59.32 | 57.72 | 59.03 | 14,341,836 | +1.37(+2.38%) |
Sep 01, 2020 | 57.37 | 58.01 | 57.08 | 57.66 | 10,169,603 | +0.44(+0.77%) |
Aug 31, 2020 | 57.13 | 57.76 | 57.03 | 57.22 | 18,681,315 | -0.66(-1.14%) |
Aug 28, 2020 | 57.33 | 58.16 | 57.21 | 57.88 | 8,613,800 | +0.70(+1.22%) |
Aug 27, 2020 | 57.45 | 58.45 | 56.58 | 57.18 | 15,832,905 | -0.31(-0.54%) |
Aug 26, 2020 | 56.34 | 57.49 | 56.06 | 57.49 | 11,596,858 | +1.40(+2.50%) |
Aug 25, 2020 | 56.15 | 56.75 | 56.02 | 56.09 | 7,427,002 | +0.08(+0.14%) |
Aug 24, 2020 | 55.76 | 56.10 | 55.44 | 56.01 | 7,888,715 | +0.82(+1.49%) |
Aug 21, 2020 | 55.38 | 55.45 | 54.73 | 55.19 | 9,551,900 | -0.07(-0.13%) |
Aug 20, 2020 | 55.59 | 55.81 | 55.09 | 55.26 | 10,974,958 | -0.94(-1.67%) |
Aug 19, 2020 | 55.58 | 56.80 | 55.46 | 56.20 | 16,748,615 | +1.02(+1.85%) |
Aug 18, 2020 | 55.62 | 56.92 | 54.87 | 55.18 | 21,099,122 | +1.19(+2.20%) |
Aug 17, 2020 | 54.20 | 54.39 | 53.66 | 53.99 | 9,523,822 | -0.21(-0.39%) |
Aug 14, 2020 | 54.03 | 54.55 | 53.77 | 54.20 | 5,454,400 | +0.18(+0.33%) |
Aug 13, 2020 | 53.91 | 54.19 | 53.68 | 54.02 | 8,260,415 | -0.15(-0.28%) |
Aug 12, 2020 | 54.52 | 54.70 | 53.97 | 54.17 | 9,068,202 | -0.10(-0.18%) |
Aug 11, 2020 | 55.24 | 55.46 | 54.13 | 54.27 | 8,075,288 | -0.67(-1.22%) |
Aug 10, 2020 | 55.24 | 55.62 | 54.88 | 54.94 | 10,047,100 | -0.29(-0.53%) |
Aug 07, 2020 | 55.01 | 55.24 | 54.76 | 55.23 | 8,772,200 | -0.05(-0.09%) |
Aug 06, 2020 | 55.49 | 55.60 | 54.94 | 55.28 | 8,169,647 | -0.22(-0.40%) |
Aug 05, 2020 | 56.32 | 56.32 | 55.38 | 55.50 | 6,629,036 | -0.50(-0.89%) |
Aug 04, 2020 | 55.78 | 56.01 | 55.53 | 56.00 | 6,364,339 | +0.02(+0.04%) |