Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.95 | 50.63 | 49.42 | 50.26 | 13,734,747 | -0.33(-0.65%) |
Oct 29, 2020 | 49.96 | 50.90 | 49.30 | 50.59 | 14,491,347 | -0.16(-0.32%) |
Oct 28, 2020 | 51.26 | 51.48 | 50.18 | 50.75 | 14,028,517 | -1.12(-2.15%) |
Oct 27, 2020 | 51.70 | 52.04 | 51.38 | 51.87 | 8,898,459 | +0.04(+0.08%) |
Oct 26, 2020 | 52.17 | 52.46 | 51.34 | 51.83 | 11,849,744 | -0.72(-1.37%) |
Oct 23, 2020 | 54.78 | 55.01 | 52.52 | 52.54 | 35,825,156 | +0.10(+0.20%) |
Oct 22, 2020 | 51.79 | 52.64 | 51.56 | 52.44 | 18,723,982 | +0.40(+0.76%) |
Oct 21, 2020 | 52.07 | 52.28 | 51.77 | 52.04 | 8,662,463 | -0.29(-0.56%) |
Oct 20, 2020 | 52.37 | 52.64 | 51.73 | 52.34 | 10,649,789 | -0.02(-0.03%) |
Oct 19, 2020 | 53.59 | 53.68 | 52.04 | 52.35 | 11,153,410 | -1.24(-2.31%) |
Oct 16, 2020 | 53.94 | 54.33 | 53.44 | 53.59 | 14,238,595 | -0.83(-1.52%) |
Oct 15, 2020 | 54.87 | 54.93 | 54.15 | 54.42 | 11,134,117 | -0.94(-1.70%) |
Oct 14, 2020 | 55.67 | 55.83 | 54.83 | 55.36 | 8,261,056 | -0.38(-0.68%) |
Oct 13, 2020 | 55.79 | 56.17 | 55.32 | 55.74 | 7,457,949 | -0.05(-0.09%) |
Oct 12, 2020 | 55.38 | 56.17 | 54.93 | 55.79 | 8,964,667 | +0.61(+1.11%) |
Oct 09, 2020 | 55.85 | 55.91 | 55.08 | 55.18 | 10,834,063 | +0.45(+0.82%) |
Oct 08, 2020 | 54.74 | 55.36 | 54.47 | 54.73 | 7,427,059 | +0.41(+0.76%) |
Oct 07, 2020 | 54.22 | 54.60 | 53.84 | 54.32 | 7,339,310 | +0.28(+0.51%) |
Oct 06, 2020 | 55.14 | 55.14 | 53.89 | 54.04 | 9,710,527 | -0.93(-1.70%) |
Oct 05, 2020 | 55.07 | 55.40 | 54.54 | 54.97 | 11,786,608 | +1.24(+2.30%) |
Oct 02, 2020 | 54.71 | 55.18 | 53.72 | 53.74 | 9,020,210 | -0.99(-1.82%) |
Oct 01, 2020 | 54.74 | 55.07 | 54.20 | 54.73 | 9,661,203 | +0.11(+0.21%) |
Sep 30, 2020 | 53.89 | 54.82 | 53.68 | 54.62 | 11,650,039 | +0.94(+1.76%) |
Sep 29, 2020 | 54.42 | 54.48 | 53.55 | 53.68 | 10,023,288 | -0.65(-1.19%) |
Sep 28, 2020 | 54.40 | 54.81 | 54.04 | 54.32 | 8,644,054 | +0.52(+0.96%) |
Sep 25, 2020 | 53.68 | 54.03 | 53.39 | 53.81 | 8,263,802 | +0.00(+0.00%) |
Sep 24, 2020 | 54.19 | 54.32 | 53.29 | 53.81 | 10,414,967 | -0.73(-1.33%) |
Sep 23, 2020 | 54.89 | 55.39 | 54.45 | 54.53 | 9,854,595 | -0.27(-0.49%) |
Sep 22, 2020 | 55.39 | 55.82 | 54.70 | 54.80 | 8,354,948 | -0.70(-1.26%) |
Sep 21, 2020 | 56.02 | 56.16 | 54.85 | 55.50 | 9,913,619 | -0.73(-1.29%) |
Sep 18, 2020 | 56.14 | 56.33 | 55.36 | 56.23 | 16,494,284 | +0.01(+0.02%) |
Sep 17, 2020 | 56.03 | 56.65 | 55.66 | 56.22 | 9,830,488 | -0.53(-0.93%) |
Sep 16, 2020 | 57.32 | 57.52 | 56.71 | 56.74 | 8,753,541 | -0.48(-0.83%) |
Sep 15, 2020 | 57.95 | 58.02 | 56.98 | 57.22 | 9,628,253 | -0.12(-0.21%) |
Sep 14, 2020 | 55.70 | 58.71 | 55.59 | 57.34 | 21,809,194 | +1.24(+2.22%) |
Sep 11, 2020 | 55.06 | 56.38 | 54.93 | 56.10 | 11,939,527 | +1.55(+2.84%) |
Sep 10, 2020 | 55.33 | 55.63 | 54.36 | 54.55 | 9,839,620 | -0.63(-1.15%) |
Sep 09, 2020 | 54.98 | 55.67 | 54.41 | 55.18 | 10,879,884 | +0.32(+0.58%) |
Sep 08, 2020 | 55.70 | 55.92 | 54.70 | 54.86 | 12,539,397 | -1.60(-2.83%) |
Sep 04, 2020 | 56.22 | 57.26 | 56.10 | 56.46 | 10,243,567 | +0.09(+0.15%) |
Sep 03, 2020 | 57.15 | 57.68 | 56.01 | 56.38 | 12,218,048 | -0.75(-1.32%) |
Sep 02, 2020 | 55.87 | 57.28 | 55.87 | 57.13 | 9,742,512 | +0.82(+1.46%) |
Sep 01, 2020 | 56.74 | 56.86 | 55.52 | 56.31 | 9,763,252 | -0.79(-1.38%) |
Aug 31, 2020 | 55.99 | 57.22 | 55.96 | 57.10 | 10,617,716 | +1.27(+2.28%) |
Aug 28, 2020 | 55.79 | 56.24 | 55.58 | 55.82 | 7,974,064 | -0.25(-0.44%) |
Aug 27, 2020 | 56.10 | 56.33 | 55.87 | 56.07 | 9,255,823 | -0.04(-0.08%) |
Aug 26, 2020 | 56.35 | 56.35 | 55.74 | 56.11 | 8,789,116 | -0.38(-0.68%) |
Aug 25, 2020 | 56.38 | 56.66 | 56.21 | 56.50 | 8,714,439 | -0.03(-0.05%) |
Aug 24, 2020 | 56.76 | 57.28 | 56.07 | 56.52 | 10,008,653 | -0.36(-0.63%) |
Aug 21, 2020 | 56.27 | 57.20 | 55.95 | 56.88 | 11,571,389 | +0.38(+0.68%) |
Aug 20, 2020 | 56.32 | 56.59 | 56.07 | 56.50 | 9,748,384 | +0.30(+0.53%) |
Aug 19, 2020 | 56.62 | 57.71 | 56.03 | 56.20 | 22,999,020 | -2.87(-4.87%) |
Aug 18, 2020 | 59.22 | 59.66 | 59.00 | 59.07 | 7,301,069 | -0.08(-0.13%) |
Aug 17, 2020 | 58.44 | 59.32 | 58.43 | 59.15 | 8,002,453 | +0.56(+0.95%) |
Aug 14, 2020 | 58.24 | 58.87 | 58.17 | 58.59 | 10,719,375 | +0.27(+0.47%) |
Aug 13, 2020 | 59.00 | 59.18 | 58.16 | 58.32 | 8,727,835 | -0.56(-0.96%) |
Aug 12, 2020 | 58.76 | 59.12 | 58.49 | 58.88 | 10,659,536 | +0.63(+1.09%) |
Aug 11, 2020 | 58.55 | 59.18 | 58.10 | 58.25 | 11,958,399 | -0.35(-0.60%) |
Aug 10, 2020 | 59.14 | 59.24 | 58.13 | 58.60 | 12,010,833 | -0.72(-1.21%) |
Aug 07, 2020 | 59.33 | 59.65 | 58.85 | 59.32 | 9,433,055 | +0.46(+0.78%) |
Aug 06, 2020 | 59.04 | 59.56 | 58.70 | 58.86 | 9,718,476 | -0.16(-0.28%) |
Aug 05, 2020 | 60.42 | 60.57 | 59.00 | 59.02 | 14,351,433 | -1.54(-2.54%) |
Aug 04, 2020 | 61.60 | 61.85 | 60.28 | 60.56 | 11,440,146 | -0.80(-1.30%) |