Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.49 | 64.93 | 63.26 | 64.35 | 12,376,569 | -0.58(-0.90%) |
Oct 29, 2020 | 65.13 | 65.53 | 63.89 | 64.93 | 10,387,164 | -0.25(-0.38%) |
Oct 28, 2020 | 65.90 | 66.50 | 65.04 | 65.18 | 10,025,822 | -1.55(-2.32%) |
Oct 27, 2020 | 67.53 | 68.64 | 66.73 | 66.73 | 13,652,231 | -0.73(-1.08%) |
Oct 26, 2020 | 67.87 | 68.28 | 66.96 | 67.45 | 10,171,064 | -0.85(-1.24%) |
Oct 23, 2020 | 67.81 | 68.98 | 67.81 | 68.30 | 8,151,931 | +0.53(+0.78%) |
Oct 22, 2020 | 66.82 | 67.98 | 66.82 | 67.77 | 6,776,438 | +0.98(+1.46%) |
Oct 21, 2020 | 66.96 | 67.46 | 66.76 | 66.79 | 10,804,272 | -0.17(-0.26%) |
Oct 20, 2020 | 67.56 | 67.56 | 66.80 | 66.97 | 12,426,718 | -0.34(-0.51%) |
Oct 19, 2020 | 68.55 | 68.87 | 67.02 | 67.31 | 9,607,337 | -0.99(-1.45%) |
Oct 16, 2020 | 67.85 | 68.70 | 67.68 | 68.30 | 8,814,642 | +0.66(+0.97%) |
Oct 15, 2020 | 68.28 | 68.39 | 67.40 | 67.64 | 10,206,910 | -1.24(-1.80%) |
Oct 14, 2020 | 69.17 | 69.24 | 68.51 | 68.88 | 10,223,482 | -0.17(-0.25%) |
Oct 13, 2020 | 68.70 | 69.24 | 68.48 | 69.05 | 10,177,708 | +0.30(+0.44%) |
Oct 12, 2020 | 68.88 | 69.06 | 68.37 | 68.75 | 9,229,363 | +0.00(+0.00%) |
Oct 09, 2020 | 69.20 | 69.37 | 68.49 | 68.75 | 6,643,007 | -0.10(-0.15%) |
Oct 08, 2020 | 68.78 | 70.01 | 68.58 | 68.86 | 10,278,671 | +0.38(+0.55%) |
Oct 07, 2020 | 68.52 | 68.75 | 68.03 | 68.48 | 10,980,317 | +0.35(+0.51%) |
Oct 06, 2020 | 69.41 | 69.42 | 68.04 | 68.13 | 11,457,105 | -1.38(-1.98%) |
Oct 05, 2020 | 69.50 | 69.76 | 68.98 | 69.51 | 9,822,371 | +0.38(+0.54%) |
Oct 02, 2020 | 69.13 | 69.93 | 68.83 | 69.13 | 5,861,078 | -0.72(-1.03%) |
Oct 01, 2020 | 71.17 | 71.30 | 69.52 | 69.85 | 9,378,354 | -1.12(-1.58%) |
Sep 30, 2020 | 70.38 | 71.29 | 70.17 | 70.97 | 12,930,055 | +0.90(+1.28%) |
Sep 29, 2020 | 70.74 | 71.14 | 69.90 | 70.07 | 7,519,631 | -0.74(-1.04%) |
Sep 28, 2020 | 71.18 | 71.61 | 70.64 | 70.81 | 6,826,663 | -0.15(-0.20%) |
Sep 25, 2020 | 70.29 | 71.22 | 69.99 | 70.95 | 7,731,513 | -0.19(-0.26%) |
Sep 24, 2020 | 70.24 | 71.42 | 70.03 | 71.14 | 8,748,433 | +0.44(+0.63%) |
Sep 23, 2020 | 71.09 | 71.71 | 70.65 | 70.70 | 7,902,685 | -0.27(-0.37%) |
Sep 22, 2020 | 71.10 | 71.50 | 70.33 | 70.96 | 9,081,058 | -0.16(-0.23%) |
Sep 21, 2020 | 72.66 | 73.01 | 70.23 | 71.12 | 11,649,518 | -2.29(-3.12%) |
Sep 18, 2020 | 73.21 | 73.84 | 72.67 | 73.42 | 13,727,120 | +0.15(+0.20%) |
Sep 17, 2020 | 73.00 | 73.38 | 72.25 | 73.27 | 9,023,066 | +0.06(+0.08%) |
Sep 16, 2020 | 72.30 | 73.67 | 72.30 | 73.21 | 11,576,952 | +1.16(+1.62%) |
Sep 15, 2020 | 72.49 | 72.87 | 71.57 | 72.05 | 12,073,732 | +0.04(+0.06%) |
Sep 14, 2020 | 72.04 | 72.81 | 71.64 | 72.01 | 9,564,377 | +0.25(+0.35%) |
Sep 11, 2020 | 71.21 | 72.10 | 71.16 | 71.76 | 8,055,935 | +0.77(+1.09%) |
Sep 10, 2020 | 71.97 | 72.10 | 70.74 | 70.98 | 7,758,701 | -1.11(-1.54%) |
Sep 09, 2020 | 71.15 | 72.90 | 71.06 | 72.10 | 9,955,782 | +1.32(+1.86%) |
Sep 08, 2020 | 73.00 | 73.00 | 70.50 | 70.78 | 10,217,225 | -1.62(-2.24%) |
Sep 04, 2020 | 72.90 | 73.80 | 71.57 | 72.40 | 10,514,969 | -0.21(-0.29%) |
Sep 03, 2020 | 74.48 | 74.58 | 72.15 | 72.62 | 14,584,395 | -1.22(-1.66%) |
Sep 02, 2020 | 71.76 | 74.08 | 71.58 | 73.84 | 12,998,895 | +2.12(+2.96%) |
Sep 01, 2020 | 72.43 | 72.88 | 71.28 | 71.71 | 7,636,181 | -0.71(-0.99%) |
Aug 31, 2020 | 72.71 | 72.99 | 72.32 | 72.43 | 8,907,960 | -0.32(-0.44%) |
Aug 28, 2020 | 72.95 | 72.95 | 72.12 | 72.75 | 6,890,875 | -0.14(-0.20%) |
Aug 27, 2020 | 72.58 | 73.18 | 72.27 | 72.90 | 7,262,019 | +0.24(+0.33%) |
Aug 26, 2020 | 72.46 | 72.78 | 71.91 | 72.66 | 8,812,225 | -0.12(-0.16%) |
Aug 25, 2020 | 72.97 | 73.29 | 72.37 | 72.78 | 11,508,355 | +0.22(+0.30%) |
Aug 24, 2020 | 72.37 | 72.60 | 71.76 | 72.56 | 8,516,076 | +0.37(+0.52%) |
Aug 21, 2020 | 72.28 | 72.35 | 71.45 | 72.18 | 7,740,653 | -0.04(-0.06%) |
Aug 20, 2020 | 72.03 | 72.46 | 71.68 | 72.22 | 7,167,264 | +0.00(+0.00%) |
Aug 19, 2020 | 71.83 | 72.80 | 71.83 | 72.22 | 7,746,092 | +0.40(+0.56%) |
Aug 18, 2020 | 72.11 | 72.21 | 71.15 | 71.83 | 7,359,978 | -0.17(-0.24%) |
Aug 17, 2020 | 71.59 | 72.35 | 71.36 | 72.00 | 9,844,184 | +1.09(+1.53%) |
Aug 14, 2020 | 70.82 | 71.71 | 70.64 | 70.91 | 8,302,227 | -0.05(-0.07%) |
Aug 13, 2020 | 69.76 | 71.04 | 69.66 | 70.96 | 8,375,065 | +0.73(+1.04%) |
Aug 12, 2020 | 69.12 | 70.42 | 69.09 | 70.23 | 8,197,188 | +1.50(+2.19%) |
Aug 11, 2020 | 69.46 | 69.54 | 68.49 | 68.72 | 8,579,039 | +0.00(+0.00%) |
Aug 10, 2020 | 68.81 | 68.98 | 68.21 | 68.72 | 6,495,772 | -0.09(-0.14%) |
Aug 07, 2020 | 68.62 | 68.82 | 67.98 | 68.82 | 7,838,369 | -0.03(-0.04%) |
Aug 06, 2020 | 69.19 | 69.98 | 68.44 | 68.84 | 8,151,515 | -0.50(-0.72%) |
Aug 05, 2020 | 69.71 | 70.05 | 68.93 | 69.34 | 7,296,481 | -0.03(-0.04%) |
Aug 04, 2020 | 70.12 | 70.12 | 68.86 | 69.37 | 8,108,991 | -0.74(-1.05%) |