Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.26 | 74.40 | 72.91 | 73.40 | 34,058,312 | +0.01(+0.02%) |
Sep 29, 2020 | 73.44 | 73.75 | 72.86 | 73.38 | 19,602,742 | +0.24(+0.33%) |
Sep 28, 2020 | 73.63 | 73.76 | 72.38 | 73.14 | 40,194,488 | +0.98(+1.35%) |
Sep 25, 2020 | 71.55 | 72.42 | 70.59 | 72.17 | 26,496,116 | +0.83(+1.17%) |
Sep 24, 2020 | 70.47 | 72.10 | 70.41 | 71.33 | 29,029,456 | +0.65(+0.92%) |
Sep 23, 2020 | 72.86 | 72.97 | 70.31 | 70.68 | 33,167,880 | -2.51(-3.43%) |
Sep 22, 2020 | 72.42 | 73.39 | 71.64 | 73.19 | 31,669,376 | +1.71(+2.40%) |
Sep 21, 2020 | 71.92 | 72.34 | 70.25 | 71.48 | 57,808,248 | -1.44(-1.97%) |
Sep 18, 2020 | 74.82 | 75.06 | 71.77 | 72.92 | 62,146,640 | -1.78(-2.38%) |
Sep 17, 2020 | 74.72 | 75.33 | 73.42 | 74.69 | 37,634,316 | -1.27(-1.67%) |
Sep 16, 2020 | 77.69 | 78.01 | 75.90 | 75.96 | 26,265,916 | -1.03(-1.33%) |
Sep 15, 2020 | 76.71 | 77.89 | 76.50 | 76.98 | 26,609,886 | +1.11(+1.46%) |
Sep 14, 2020 | 76.86 | 78.11 | 75.70 | 75.88 | 33,957,416 | -0.07(-0.09%) |
Sep 11, 2020 | 76.71 | 78.67 | 74.78 | 75.95 | 31,976,346 | -0.56(-0.74%) |
Sep 10, 2020 | 77.94 | 79.11 | 76.20 | 76.51 | 32,399,386 | -1.25(-1.60%) |
Sep 09, 2020 | 77.79 | 78.36 | 76.72 | 77.76 | 35,518,812 | +1.23(+1.60%) |
Sep 08, 2020 | 76.59 | 78.10 | 76.31 | 76.53 | 52,258,980 | -2.93(-3.69%) |
Sep 04, 2020 | 81.12 | 82.16 | 77.29 | 79.46 | 52,229,368 | -2.54(-3.09%) |
Sep 03, 2020 | 85.39 | 85.39 | 80.66 | 82.00 | 62,174,632 | -4.32(-5.00%) |
Sep 02, 2020 | 83.59 | 86.56 | 83.22 | 86.32 | 50,233,536 | +3.37(+4.07%) |
Sep 01, 2020 | 81.74 | 83.19 | 81.52 | 82.94 | 36,564,120 | +1.33(+1.62%) |
Aug 31, 2020 | 82.30 | 82.30 | 81.42 | 81.62 | 36,490,636 | -0.51(-0.62%) |
Aug 28, 2020 | 81.58 | 82.26 | 81.44 | 82.13 | 30,028,132 | +0.50(+0.62%) |
Aug 27, 2020 | 82.59 | 82.66 | 81.20 | 81.62 | 37,268,340 | -0.90(-1.09%) |
Aug 26, 2020 | 80.31 | 82.87 | 80.09 | 82.53 | 71,679,856 | +2.21(+2.75%) |
Aug 25, 2020 | 79.01 | 80.49 | 79.01 | 80.32 | 42,685,740 | +1.00(+1.26%) |
Aug 24, 2020 | 79.61 | 80.62 | 78.94 | 79.32 | 28,233,292 | +0.39(+0.49%) |
Aug 21, 2020 | 78.76 | 79.80 | 78.31 | 78.93 | 28,960,918 | -0.07(-0.08%) |
Aug 20, 2020 | 77.08 | 79.20 | 76.82 | 79.00 | 34,173,364 | +1.71(+2.21%) |
Aug 19, 2020 | 77.58 | 78.59 | 77.11 | 77.29 | 33,240,482 | -0.55(-0.71%) |
Aug 18, 2020 | 76.22 | 78.03 | 76.10 | 77.84 | 40,581,708 | +2.03(+2.68%) |
Aug 17, 2020 | 75.65 | 76.19 | 75.31 | 75.81 | 27,600,512 | +0.51(+0.68%) |
Aug 14, 2020 | 75.70 | 76.01 | 75.06 | 75.30 | 27,134,842 | -0.54(-0.71%) |
Aug 13, 2020 | 75.43 | 76.78 | 75.31 | 75.84 | 29,129,410 | +0.59(+0.79%) |
Aug 12, 2020 | 74.19 | 75.53 | 74.18 | 75.25 | 28,774,266 | +1.31(+1.78%) |
Aug 11, 2020 | 74.54 | 75.41 | 73.82 | 73.93 | 29,111,250 | -0.79(-1.05%) |
Aug 10, 2020 | 74.27 | 75.12 | 73.57 | 74.72 | 25,817,064 | +0.08(+0.11%) |
Aug 07, 2020 | 74.91 | 75.76 | 74.00 | 74.64 | 31,591,908 | -0.28(-0.37%) |
Aug 06, 2020 | 73.50 | 75.03 | 73.22 | 74.92 | 39,950,268 | +1.32(+1.80%) |
Aug 05, 2020 | 73.38 | 74.04 | 73.09 | 73.60 | 39,640,596 | +0.43(+0.59%) |
Aug 04, 2020 | 73.74 | 74.19 | 72.85 | 73.17 | 38,092,416 | -0.47(-0.64%) |
Aug 03, 2020 | 74.25 | 74.44 | 73.20 | 73.64 | 46,664,020 | -0.42(-0.57%) |
Jul 31, 2020 | 75.17 | 75.36 | 72.62 | 74.06 | 68,658,040 | -2.42(-3.17%) |
Jul 30, 2020 | 74.76 | 76.81 | 74.53 | 76.49 | 33,423,190 | +0.47(+0.62%) |
Jul 29, 2020 | 75.23 | 76.48 | 74.98 | 76.01 | 22,147,954 | +1.08(+1.45%) |
Jul 28, 2020 | 76.17 | 76.24 | 74.80 | 74.93 | 34,073,888 | -1.49(-1.95%) |
Jul 27, 2020 | 76.13 | 76.96 | 75.67 | 76.42 | 24,940,288 | +0.92(+1.21%) |
Jul 24, 2020 | 74.86 | 75.80 | 74.34 | 75.51 | 30,923,148 | -0.19(-0.25%) |
Jul 23, 2020 | 78.26 | 78.50 | 75.28 | 75.70 | 32,558,608 | -2.64(-3.37%) |
Jul 22, 2020 | 77.94 | 78.41 | 77.22 | 78.34 | 18,658,608 | +0.50(+0.65%) |
Jul 21, 2020 | 79.26 | 79.26 | 77.63 | 77.83 | 24,375,206 | -0.36(-0.47%) |
Jul 20, 2020 | 75.68 | 78.43 | 75.09 | 78.20 | 31,173,474 | +2.51(+3.31%) |
Jul 17, 2020 | 75.99 | 76.09 | 74.84 | 75.69 | 29,173,160 | -0.12(-0.16%) |
Jul 16, 2020 | 74.91 | 75.85 | 74.23 | 75.81 | 30,416,492 | +0.22(+0.29%) |
Jul 15, 2020 | 76.07 | 76.68 | 74.81 | 75.60 | 32,244,790 | -0.35(-0.46%) |
Jul 14, 2020 | 74.43 | 76.06 | 74.09 | 75.94 | 31,717,472 | +0.46(+0.61%) |
Jul 13, 2020 | 77.41 | 78.77 | 75.18 | 75.48 | 36,957,408 | -1.52(-1.97%) |
Jul 10, 2020 | 75.22 | 77.10 | 74.74 | 77.00 | 37,176,256 | +1.54(+2.04%) |
Jul 09, 2020 | 75.24 | 76.05 | 74.32 | 75.46 | 28,493,608 | +0.60(+0.80%) |
Jul 08, 2020 | 74.63 | 75.21 | 74.20 | 74.86 | 25,011,308 | +0.69(+0.93%) |
Jul 07, 2020 | 74.42 | 75.75 | 74.09 | 74.17 | 29,185,354 | -0.53(-0.70%) |
Jul 06, 2020 | 73.92 | 75.24 | 73.56 | 74.70 | 31,309,088 | +1.55(+2.12%) |
Jul 02, 2020 | 72.26 | 74.06 | 72.24 | 73.15 | 37,230,316 | +1.33(+1.85%) |