Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 75.98 | 76.14 | 73.11 | 73.73 | 3,686,400 | -2.53(-3.31%) |
Oct 29, 2020 | 75.31 | 76.72 | 75.27 | 76.26 | 1,999,356 | +0.95(+1.26%) |
Oct 28, 2020 | 76.40 | 76.40 | 74.76 | 75.31 | 2,441,670 | -1.87(-2.42%) |
Oct 27, 2020 | 77.75 | 78.00 | 77.08 | 77.18 | 1,505,895 | -0.03(-0.03%) |
Oct 26, 2020 | 78.53 | 78.71 | 76.03 | 77.21 | 2,238,267 | -1.64(-2.08%) |
Oct 23, 2020 | 79.48 | 79.57 | 78.48 | 78.85 | 1,590,600 | -0.35(-0.45%) |
Oct 22, 2020 | 78.98 | 79.89 | 77.78 | 79.20 | 2,374,689 | +0.58(+0.74%) |
Oct 21, 2020 | 79.66 | 79.85 | 78.19 | 78.62 | 3,398,907 | -1.14(-1.43%) |
Oct 20, 2020 | 80.96 | 81.84 | 79.74 | 79.76 | 2,222,175 | -1.02(-1.26%) |
Oct 19, 2020 | 82.54 | 83.07 | 80.23 | 80.78 | 2,692,689 | -1.34(-1.63%) |
Oct 16, 2020 | 84.45 | 84.62 | 81.84 | 82.12 | 3,243,000 | -1.82(-2.17%) |
Oct 15, 2020 | 84.32 | 85.08 | 83.15 | 83.94 | 1,971,549 | -1.43(-1.67%) |
Oct 14, 2020 | 85.50 | 86.72 | 84.68 | 85.37 | 2,464,272 | +0.52(+0.61%) |
Oct 13, 2020 | 84.33 | 85.17 | 83.76 | 84.85 | 2,188,659 | +0.48(+0.57%) |
Oct 12, 2020 | 85.00 | 85.33 | 84.17 | 84.37 | 1,857,045 | +0.19(+0.23%) |
Oct 09, 2020 | 84.08 | 84.69 | 83.40 | 84.17 | 1,902,300 | +1.00(+1.21%) |
Oct 08, 2020 | 84.08 | 84.44 | 82.83 | 83.17 | 2,240,670 | -0.48(-0.58%) |
Oct 07, 2020 | 83.10 | 84.35 | 82.55 | 83.65 | 1,414,404 | +1.24(+1.50%) |
Oct 06, 2020 | 82.57 | 84.14 | 82.19 | 82.41 | 1,707,903 | -0.48(-0.58%) |
Oct 05, 2020 | 81.89 | 83.19 | 81.34 | 82.89 | 2,488,212 | +1.17(+1.43%) |
Oct 02, 2020 | 82.11 | 83.79 | 81.23 | 81.72 | 2,185,800 | -1.79(-2.14%) |
Oct 01, 2020 | 82.89 | 84.26 | 82.54 | 83.51 | 3,377,634 | +1.93(+2.36%) |
Sep 30, 2020 | 81.59 | 82.60 | 81.27 | 81.58 | 2,033,529 | -0.58(-0.71%) |
Sep 29, 2020 | 82.00 | 82.88 | 81.89 | 82.16 | 3,695,547 | +0.18(+0.22%) |
Sep 28, 2020 | 81.47 | 82.52 | 81.34 | 81.98 | 2,917,392 | +1.27(+1.57%) |
Sep 25, 2020 | 79.35 | 80.93 | 78.74 | 80.71 | 3,446,700 | +1.38(+1.74%) |
Sep 24, 2020 | 79.35 | 80.25 | 78.39 | 79.33 | 2,346,564 | -0.38(-0.48%) |
Sep 23, 2020 | 82.17 | 82.63 | 79.50 | 79.71 | 3,132,543 | -2.46(-2.99%) |
Sep 22, 2020 | 81.35 | 82.59 | 79.88 | 82.17 | 2,723,607 | +1.30(+1.60%) |
Sep 21, 2020 | 79.31 | 81.26 | 78.94 | 80.87 | 3,114,372 | +0.34(+0.42%) |
Sep 18, 2020 | 81.38 | 81.44 | 79.30 | 80.53 | 3,717,600 | +0.06(+0.07%) |
Sep 17, 2020 | 80.77 | 81.03 | 79.43 | 80.48 | 4,679,916 | -1.81(-2.20%) |
Sep 16, 2020 | 82.93 | 83.58 | 82.27 | 82.29 | 2,357,262 | -0.40(-0.49%) |
Sep 15, 2020 | 82.67 | 83.21 | 81.67 | 82.69 | 3,178,572 | +0.78(+0.96%) |
Sep 14, 2020 | 82.00 | 82.62 | 81.36 | 81.91 | 3,502,122 | +0.93(+1.15%) |
Sep 11, 2020 | 80.67 | 81.36 | 79.50 | 80.98 | 4,756,500 | +1.99(+2.52%) |
Sep 10, 2020 | 79.58 | 81.08 | 78.85 | 78.99 | 3,406,287 | -0.48(-0.60%) |
Sep 09, 2020 | 79.75 | 80.02 | 77.86 | 79.47 | 2,789,331 | +1.49(+1.91%) |
Sep 08, 2020 | 76.67 | 79.21 | 76.17 | 77.98 | 5,913,555 | -0.57(-0.73%) |
Sep 04, 2020 | 80.21 | 80.92 | 75.72 | 78.55 | 5,864,100 | -2.19(-2.71%) |
Sep 03, 2020 | 84.52 | 84.52 | 79.51 | 80.74 | 7,218,387 | -5.08(-5.92%) |
Sep 02, 2020 | 86.48 | 86.88 | 84.53 | 85.82 | 3,344,097 | -0.35(-0.40%) |
Sep 01, 2020 | 86.30 | 87.04 | 85.75 | 86.17 | 4,418,169 | +0.36(+0.42%) |
Aug 31, 2020 | 84.55 | 86.08 | 84.32 | 85.80 | 4,431,042 | +0.91(+1.08%) |
Aug 28, 2020 | 85.64 | 86.19 | 84.22 | 84.89 | 3,911,700 | -0.23(-0.27%) |
Aug 27, 2020 | 87.67 | 87.67 | 84.04 | 85.12 | 6,944,352 | -2.69(-3.06%) |
Aug 26, 2020 | 87.00 | 88.20 | 86.87 | 87.81 | 7,031,157 | +0.82(+0.94%) |
Aug 25, 2020 | 86.66 | 88.51 | 86.66 | 87.00 | 13,427,166 | -2.03(-2.28%) |
Aug 24, 2020 | 91.34 | 91.46 | 88.25 | 89.02 | 9,663,816 | -0.75(-0.84%) |
Aug 21, 2020 | 91.21 | 91.68 | 89.49 | 89.78 | 4,338,900 | -1.06(-1.17%) |
Aug 20, 2020 | 89.44 | 91.19 | 89.06 | 90.84 | 3,740,940 | +1.01(+1.13%) |
Aug 19, 2020 | 88.95 | 90.77 | 87.83 | 89.83 | 4,185,336 | +1.24(+1.40%) |
Aug 18, 2020 | 89.00 | 89.83 | 88.04 | 88.59 | 2,468,946 | +1.10(+1.26%) |
Aug 17, 2020 | 86.73 | 88.06 | 86.67 | 87.49 | 1,827,474 | +1.12(+1.29%) |
Aug 14, 2020 | 87.33 | 87.55 | 86.12 | 86.37 | 1,332,300 | -0.82(-0.94%) |
Aug 13, 2020 | 86.50 | 87.86 | 85.65 | 87.19 | 1,362,753 | +0.58(+0.67%) |
Aug 12, 2020 | 85.40 | 87.24 | 85.32 | 86.61 | 1,494,309 | +1.53(+1.80%) |
Aug 11, 2020 | 85.49 | 86.99 | 84.69 | 85.08 | 1,996,353 | -1.00(-1.16%) |
Aug 10, 2020 | 87.08 | 87.24 | 84.62 | 86.08 | 2,153,100 | -1.01(-1.16%) |
Aug 07, 2020 | 88.35 | 88.58 | 85.89 | 87.08 | 2,478,000 | -1.54(-1.74%) |
Aug 06, 2020 | 88.22 | 88.64 | 86.38 | 88.63 | 2,085,312 | +0.59(+0.67%) |
Aug 05, 2020 | 86.35 | 88.73 | 85.82 | 88.03 | 4,087,296 | +3.06(+3.61%) |
Aug 04, 2020 | 84.35 | 84.97 | 83.57 | 84.97 | 1,157,013 | +0.16(+0.19%) |