Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 79.73 | 80.65 | 79.66 | 80.49 | 2,960,760 | +0.96(+1.21%) |
Aug 28, 2020 | 79.86 | 79.93 | 78.44 | 79.52 | 2,722,242 | +0.00(+0.01%) |
Aug 27, 2020 | 77.98 | 80.09 | 77.56 | 79.52 | 3,528,512 | +1.77(+2.28%) |
Aug 26, 2020 | 77.53 | 77.88 | 76.75 | 77.75 | 2,242,583 | -0.23(-0.30%) |
Aug 25, 2020 | 77.41 | 78.12 | 77.26 | 77.98 | 3,011,470 | +0.69(+0.89%) |
Aug 24, 2020 | 76.99 | 77.33 | 76.40 | 77.29 | 2,867,171 | +0.70(+0.91%) |
Aug 21, 2020 | 76.51 | 76.63 | 75.70 | 76.59 | 3,228,281 | +0.18(+0.24%) |
Aug 20, 2020 | 76.09 | 76.73 | 75.96 | 76.40 | 2,594,976 | +0.00(+0.00%) |
Aug 19, 2020 | 77.73 | 77.89 | 76.19 | 76.40 | 3,444,167 | -1.27(-1.64%) |
Aug 18, 2020 | 77.43 | 77.90 | 77.22 | 77.68 | 2,483,707 | +0.53(+0.68%) |
Aug 17, 2020 | 76.85 | 77.88 | 76.85 | 77.15 | 2,803,259 | +0.18(+0.24%) |
Aug 14, 2020 | 77.88 | 78.10 | 76.67 | 76.97 | 2,991,018 | -1.05(-1.35%) |
Aug 13, 2020 | 76.67 | 78.28 | 76.66 | 78.02 | 3,581,232 | +1.07(+1.39%) |
Aug 12, 2020 | 76.66 | 77.26 | 75.97 | 76.95 | 3,439,113 | +0.50(+0.65%) |
Aug 11, 2020 | 76.97 | 77.70 | 76.25 | 76.45 | 3,998,062 | -0.15(-0.19%) |
Aug 10, 2020 | 74.52 | 76.84 | 74.08 | 76.60 | 6,257,053 | +2.18(+2.94%) |
Aug 07, 2020 | 74.19 | 74.76 | 73.73 | 74.41 | 3,689,681 | +0.33(+0.45%) |
Aug 06, 2020 | 73.93 | 74.10 | 72.52 | 74.08 | 5,950,789 | -0.08(-0.11%) |
Aug 05, 2020 | 75.08 | 75.69 | 73.81 | 74.16 | 5,565,852 | -0.57(-0.76%) |
Aug 04, 2020 | 76.29 | 76.73 | 74.60 | 74.74 | 5,937,847 | -1.92(-2.50%) |
Aug 03, 2020 | 80.16 | 80.30 | 76.62 | 76.65 | 4,829,627 | -2.97(-3.73%) |
Jul 31, 2020 | 78.98 | 79.86 | 78.13 | 79.62 | 4,380,859 | +0.34(+0.43%) |
Jul 30, 2020 | 78.35 | 79.37 | 76.43 | 79.28 | 9,256,880 | -4.35(-5.20%) |
Jul 29, 2020 | 82.42 | 84.29 | 82.29 | 83.63 | 2,409,078 | +1.35(+1.65%) |
Jul 28, 2020 | 82.38 | 82.76 | 81.92 | 82.28 | 1,397,964 | -0.03(-0.03%) |
Jul 27, 2020 | 82.34 | 83.29 | 82.06 | 82.30 | 1,540,104 | +0.03(+0.03%) |
Jul 24, 2020 | 82.33 | 82.42 | 81.42 | 82.28 | 2,562,489 | -0.21(-0.26%) |
Jul 23, 2020 | 82.12 | 83.70 | 82.12 | 82.49 | 2,184,354 | +0.27(+0.33%) |
Jul 22, 2020 | 81.73 | 82.44 | 81.35 | 82.22 | 1,757,333 | +0.49(+0.60%) |
Jul 21, 2020 | 81.05 | 81.97 | 80.95 | 81.73 | 1,658,170 | +0.78(+0.97%) |
Jul 20, 2020 | 80.66 | 81.11 | 80.06 | 80.95 | 1,530,878 | +0.24(+0.30%) |
Jul 17, 2020 | 79.55 | 80.93 | 79.29 | 80.71 | 2,148,282 | +1.61(+2.04%) |
Jul 16, 2020 | 80.29 | 80.29 | 78.81 | 79.10 | 1,288,574 | -1.18(-1.47%) |
Jul 15, 2020 | 79.19 | 80.67 | 78.70 | 80.28 | 2,806,552 | +2.25(+2.88%) |
Jul 14, 2020 | 76.48 | 78.05 | 76.40 | 78.03 | 4,416,674 | +1.10(+1.43%) |
Jul 13, 2020 | 78.82 | 79.27 | 76.73 | 76.93 | 3,285,143 | -1.63(-2.08%) |
Jul 10, 2020 | 78.85 | 79.21 | 78.15 | 78.56 | 2,401,059 | -0.42(-0.54%) |
Jul 09, 2020 | 77.61 | 79.28 | 77.61 | 78.99 | 2,653,439 | +1.39(+1.79%) |
Jul 08, 2020 | 79.09 | 79.21 | 77.18 | 77.59 | 4,038,416 | -1.22(-1.54%) |
Jul 07, 2020 | 79.94 | 80.41 | 78.31 | 78.81 | 4,927,138 | -2.41(-2.96%) |
Jul 06, 2020 | 80.90 | 81.58 | 80.71 | 81.22 | 2,955,620 | +0.83(+1.03%) |
Jul 02, 2020 | 80.78 | 80.80 | 80.13 | 80.39 | 2,752,018 | -0.09(-0.11%) |
Jul 01, 2020 | 79.70 | 80.79 | 79.50 | 80.48 | 2,989,826 | +1.12(+1.41%) |
Jun 30, 2020 | 77.58 | 79.57 | 77.52 | 79.36 | 3,627,553 | +1.72(+2.22%) |
Jun 29, 2020 | 78.21 | 78.31 | 77.11 | 77.64 | 3,702,285 | -0.07(-0.09%) |
Jun 26, 2020 | 78.52 | 78.81 | 77.25 | 77.71 | 3,964,699 | -0.94(-1.20%) |
Jun 25, 2020 | 76.14 | 78.79 | 75.91 | 78.65 | 4,275,004 | +2.64(+3.47%) |
Jun 24, 2020 | 76.63 | 76.93 | 74.99 | 76.02 | 3,568,785 | -0.94(-1.22%) |
Jun 23, 2020 | 77.74 | 78.05 | 76.86 | 76.96 | 2,880,750 | -0.43(-0.56%) |
Jun 22, 2020 | 77.81 | 78.04 | 76.85 | 77.39 | 2,096,344 | -0.49(-0.63%) |
Jun 19, 2020 | 78.35 | 78.62 | 77.46 | 77.88 | 4,780,529 | +0.59(+0.76%) |
Jun 18, 2020 | 77.90 | 78.29 | 76.99 | 77.29 | 2,014,426 | -1.15(-1.47%) |
Jun 17, 2020 | 78.65 | 79.07 | 77.95 | 78.44 | 2,161,803 | +0.10(+0.13%) |
Jun 16, 2020 | 78.68 | 79.28 | 77.35 | 78.34 | 4,052,923 | +1.12(+1.44%) |
Jun 15, 2020 | 76.46 | 77.70 | 76.01 | 77.22 | 4,696,156 | -0.18(-0.23%) |
Jun 12, 2020 | 78.64 | 78.66 | 76.29 | 77.40 | 5,103,173 | +0.37(+0.48%) |
Jun 11, 2020 | 79.27 | 79.48 | 76.73 | 77.03 | 4,430,936 | -3.01(-3.77%) |
Jun 10, 2020 | 80.58 | 80.89 | 79.45 | 80.05 | 3,337,229 | -0.16(-0.20%) |
Jun 09, 2020 | 82.10 | 82.46 | 80.20 | 80.20 | 2,892,244 | -1.63(-1.99%) |
Jun 08, 2020 | 80.74 | 82.17 | 79.95 | 81.83 | 5,222,663 | -0.38(-0.46%) |
Jun 05, 2020 | 81.95 | 82.86 | 81.28 | 82.21 | 3,077,917 | +0.52(+0.63%) |
Jun 04, 2020 | 82.25 | 83.00 | 81.27 | 81.70 | 1,946,723 | -1.48(-1.78%) |
Jun 03, 2020 | 83.65 | 84.19 | 82.75 | 83.17 | 1,913,920 | -0.46(-0.55%) |
Jun 02, 2020 | 83.01 | 83.63 | 82.53 | 83.63 | 2,220,114 | +0.54(+0.65%) |