Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.46 | 64.54 | 63.33 | 63.52 | 2,610,904 | -1.08(-1.67%) |
Aug 28, 2020 | 63.65 | 64.86 | 63.34 | 64.60 | 2,241,584 | +0.97(+1.52%) |
Aug 27, 2020 | 64.73 | 65.09 | 63.21 | 63.63 | 2,321,598 | -0.62(-0.97%) |
Aug 26, 2020 | 63.89 | 64.65 | 63.13 | 64.25 | 3,173,510 | +0.45(+0.70%) |
Aug 25, 2020 | 64.27 | 64.45 | 63.20 | 63.80 | 2,291,047 | +0.12(+0.19%) |
Aug 24, 2020 | 62.39 | 63.68 | 62.12 | 63.68 | 2,776,936 | +1.64(+2.64%) |
Aug 21, 2020 | 61.98 | 62.21 | 61.64 | 62.05 | 2,986,044 | +0.18(+0.30%) |
Aug 20, 2020 | 61.88 | 62.15 | 61.64 | 61.87 | 3,095,734 | -0.60(-0.97%) |
Aug 19, 2020 | 62.77 | 62.96 | 62.08 | 62.47 | 3,440,704 | -0.04(-0.06%) |
Aug 18, 2020 | 63.01 | 63.49 | 62.44 | 62.51 | 2,518,233 | -0.81(-1.29%) |
Aug 17, 2020 | 64.00 | 64.47 | 63.13 | 63.32 | 1,569,463 | -0.44(-0.69%) |
Aug 14, 2020 | 63.59 | 64.29 | 63.46 | 63.76 | 2,207,461 | -0.43(-0.67%) |
Aug 13, 2020 | 64.59 | 65.11 | 63.99 | 64.19 | 3,976,060 | -1.00(-1.53%) |
Aug 12, 2020 | 64.42 | 65.29 | 63.84 | 65.18 | 6,894,471 | +1.36(+2.13%) |
Aug 11, 2020 | 63.50 | 64.96 | 63.48 | 63.82 | 6,117,957 | +1.92(+3.11%) |
Aug 10, 2020 | 60.30 | 62.24 | 60.28 | 61.90 | 3,779,577 | +1.63(+2.71%) |
Aug 07, 2020 | 59.33 | 60.29 | 58.71 | 60.26 | 4,219,122 | +1.13(+1.92%) |
Aug 06, 2020 | 59.02 | 59.31 | 58.62 | 59.13 | 2,269,290 | +0.39(+0.66%) |
Aug 05, 2020 | 57.32 | 58.99 | 57.01 | 58.74 | 3,503,837 | +2.51(+4.46%) |
Aug 04, 2020 | 57.01 | 57.77 | 55.76 | 56.23 | 3,855,968 | -0.76(-1.34%) |
Aug 03, 2020 | 56.63 | 57.79 | 56.49 | 56.99 | 3,110,045 | +0.69(+1.23%) |
Jul 31, 2020 | 56.58 | 56.59 | 55.19 | 56.30 | 3,824,071 | -0.58(-1.02%) |
Jul 30, 2020 | 57.01 | 57.14 | 55.98 | 56.89 | 2,316,607 | -0.99(-1.71%) |
Jul 29, 2020 | 56.99 | 58.01 | 56.68 | 57.88 | 3,027,740 | +1.33(+2.36%) |
Jul 28, 2020 | 57.28 | 57.58 | 56.47 | 56.54 | 2,578,507 | -1.04(-1.80%) |
Jul 27, 2020 | 57.35 | 57.76 | 56.98 | 57.58 | 2,749,566 | +0.05(+0.08%) |
Jul 24, 2020 | 58.07 | 58.41 | 57.42 | 57.53 | 1,572,382 | -0.59(-1.02%) |
Jul 23, 2020 | 58.02 | 58.42 | 57.78 | 58.12 | 1,827,444 | +0.05(+0.08%) |
Jul 22, 2020 | 57.69 | 58.13 | 57.37 | 58.07 | 2,360,497 | +0.15(+0.27%) |
Jul 21, 2020 | 57.30 | 58.34 | 57.20 | 57.92 | 2,763,396 | +1.31(+2.31%) |
Jul 20, 2020 | 57.05 | 57.55 | 56.33 | 56.61 | 2,132,763 | -1.07(-1.86%) |
Jul 17, 2020 | 57.76 | 58.04 | 57.39 | 57.68 | 2,303,231 | +0.35(+0.62%) |
Jul 16, 2020 | 57.42 | 58.20 | 57.01 | 57.33 | 2,746,069 | -0.44(-0.77%) |
Jul 15, 2020 | 57.64 | 58.07 | 56.81 | 57.78 | 2,491,936 | +1.40(+2.48%) |
Jul 14, 2020 | 54.80 | 56.54 | 54.32 | 56.38 | 3,182,163 | +1.14(+2.07%) |
Jul 13, 2020 | 54.53 | 56.24 | 54.37 | 55.23 | 3,475,494 | +0.96(+1.77%) |
Jul 10, 2020 | 54.19 | 54.42 | 53.63 | 54.27 | 2,567,112 | +0.27(+0.50%) |
Jul 09, 2020 | 55.37 | 55.57 | 53.88 | 54.00 | 2,246,413 | -1.47(-2.65%) |
Jul 08, 2020 | 55.48 | 55.70 | 54.95 | 55.47 | 2,890,574 | +0.25(+0.44%) |
Jul 07, 2020 | 56.38 | 56.52 | 55.05 | 55.22 | 3,279,626 | -1.53(-2.70%) |
Jul 06, 2020 | 57.09 | 57.24 | 56.14 | 56.76 | 2,801,610 | +0.78(+1.39%) |
Jul 02, 2020 | 56.51 | 57.60 | 55.92 | 55.98 | 2,563,478 | +0.40(+0.72%) |
Jul 01, 2020 | 56.38 | 56.59 | 55.31 | 55.58 | 2,738,429 | -0.74(-1.32%) |
Jun 30, 2020 | 55.60 | 56.56 | 55.31 | 56.32 | 2,852,401 | +0.59(+1.06%) |
Jun 29, 2020 | 55.19 | 55.73 | 54.82 | 55.73 | 2,204,356 | +1.37(+2.52%) |
Jun 26, 2020 | 54.38 | 54.82 | 53.82 | 54.36 | 4,914,287 | -0.44(-0.80%) |
Jun 25, 2020 | 53.84 | 54.85 | 53.27 | 54.80 | 2,574,590 | +0.65(+1.21%) |
Jun 24, 2020 | 55.39 | 55.55 | 54.02 | 54.14 | 4,291,667 | -1.99(-3.54%) |
Jun 23, 2020 | 56.55 | 56.83 | 55.91 | 56.13 | 2,291,079 | +0.34(+0.62%) |
Jun 22, 2020 | 55.80 | 56.16 | 54.72 | 55.79 | 3,022,582 | -0.49(-0.87%) |
Jun 19, 2020 | 56.82 | 56.82 | 54.91 | 56.28 | 10,655,571 | +0.54(+0.96%) |
Jun 18, 2020 | 56.11 | 57.02 | 55.44 | 55.74 | 2,968,733 | -1.09(-1.92%) |
Jun 17, 2020 | 57.78 | 57.88 | 56.74 | 56.83 | 2,384,695 | -0.79(-1.37%) |
Jun 16, 2020 | 59.16 | 59.36 | 56.77 | 57.62 | 3,198,989 | +1.08(+1.91%) |
Jun 15, 2020 | 53.93 | 57.07 | 53.76 | 56.54 | 3,036,413 | +0.84(+1.50%) |
Jun 12, 2020 | 56.93 | 57.03 | 54.26 | 55.70 | 3,378,800 | +0.81(+1.47%) |
Jun 11, 2020 | 56.88 | 57.35 | 54.84 | 54.90 | 4,610,463 | -4.92(-8.23%) |
Jun 10, 2020 | 61.05 | 61.05 | 59.48 | 59.82 | 4,094,566 | -1.48(-2.41%) |
Jun 09, 2020 | 61.47 | 61.85 | 60.65 | 61.30 | 3,408,412 | -1.65(-2.63%) |
Jun 08, 2020 | 61.74 | 63.01 | 61.54 | 62.95 | 4,244,267 | +2.02(+3.32%) |
Jun 05, 2020 | 59.97 | 61.29 | 59.42 | 60.93 | 4,788,845 | +3.60(+6.29%) |
Jun 04, 2020 | 56.71 | 57.35 | 56.21 | 57.32 | 2,870,717 | +0.19(+0.33%) |
Jun 03, 2020 | 56.51 | 57.35 | 56.30 | 57.13 | 3,290,471 | +1.61(+2.89%) |
Jun 02, 2020 | 55.25 | 56.01 | 54.89 | 55.52 | 2,841,522 | +0.68(+1.24%) |