Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 69.78 | 71.18 | 69.53 | 70.11 | 11,909,610 | +1.95(+2.87%) |
Jul 31, 2020 | 68.71 | 69.38 | 67.23 | 68.16 | 13,805,532 | +1.06(+1.58%) |
Jul 30, 2020 | 66.87 | 67.34 | 65.94 | 67.09 | 8,032,470 | -0.31(-0.45%) |
Jul 29, 2020 | 67.31 | 67.73 | 66.88 | 67.40 | 7,187,577 | -0.29(-0.43%) |
Jul 28, 2020 | 67.26 | 68.13 | 67.08 | 67.69 | 9,542,896 | +0.65(+0.96%) |
Jul 27, 2020 | 64.90 | 67.22 | 64.82 | 67.04 | 12,310,413 | +1.55(+2.37%) |
Jul 24, 2020 | 66.13 | 66.24 | 64.86 | 65.49 | 10,187,561 | -0.82(-1.23%) |
Jul 23, 2020 | 67.23 | 67.27 | 65.84 | 66.30 | 12,984,891 | -0.61(-0.91%) |
Jul 22, 2020 | 67.37 | 67.74 | 66.27 | 66.92 | 13,887,307 | -0.09(-0.14%) |
Jul 21, 2020 | 67.94 | 68.05 | 66.92 | 67.01 | 10,073,909 | -0.44(-0.65%) |
Jul 20, 2020 | 67.84 | 68.12 | 67.16 | 67.45 | 6,103,349 | -0.39(-0.58%) |
Jul 17, 2020 | 67.71 | 68.16 | 67.37 | 67.84 | 9,203,453 | +0.40(+0.59%) |
Jul 16, 2020 | 67.77 | 67.79 | 66.89 | 67.44 | 6,572,735 | -0.03(-0.05%) |
Jul 15, 2020 | 67.07 | 67.92 | 66.97 | 67.48 | 8,660,052 | +1.01(+1.52%) |
Jul 14, 2020 | 65.79 | 66.77 | 65.71 | 66.47 | 9,433,030 | +0.76(+1.16%) |
Jul 13, 2020 | 65.40 | 66.75 | 65.17 | 65.70 | 9,114,900 | +0.53(+0.81%) |
Jul 10, 2020 | 65.19 | 65.70 | 64.89 | 65.17 | 5,798,220 | +0.03(+0.05%) |
Jul 09, 2020 | 66.20 | 66.55 | 64.59 | 65.14 | 8,947,611 | -1.04(-1.58%) |
Jul 08, 2020 | 66.79 | 67.07 | 65.81 | 66.19 | 9,224,671 | -0.68(-1.02%) |
Jul 07, 2020 | 67.10 | 67.68 | 66.75 | 66.86 | 7,814,784 | -0.73(-1.08%) |
Jul 06, 2020 | 67.31 | 67.97 | 67.02 | 67.60 | 9,052,049 | +0.68(+1.02%) |
Jul 02, 2020 | 66.74 | 67.37 | 66.44 | 66.92 | 7,670,250 | +0.56(+0.84%) |
Jul 01, 2020 | 65.77 | 67.05 | 65.51 | 66.36 | 11,174,778 | +0.67(+1.02%) |
Jun 30, 2020 | 65.19 | 65.96 | 64.72 | 65.68 | 11,167,187 | +1.03(+1.59%) |
Jun 29, 2020 | 64.47 | 64.99 | 64.15 | 64.66 | 8,122,693 | +0.79(+1.24%) |
Jun 26, 2020 | 64.85 | 65.17 | 63.70 | 63.87 | 13,850,388 | -1.17(-1.80%) |
Jun 25, 2020 | 64.26 | 65.37 | 63.97 | 65.04 | 8,518,224 | +0.59(+0.92%) |
Jun 24, 2020 | 65.17 | 65.31 | 64.09 | 64.44 | 9,078,208 | -1.06(-1.62%) |
Jun 23, 2020 | 65.83 | 66.78 | 65.31 | 65.51 | 12,837,690 | +0.31(+0.48%) |
Jun 22, 2020 | 65.72 | 65.94 | 64.92 | 65.19 | 8,394,974 | -0.98(-1.48%) |
Jun 19, 2020 | 65.51 | 66.24 | 64.39 | 66.17 | 19,844,040 | +1.43(+2.20%) |
Jun 18, 2020 | 64.24 | 64.79 | 64.01 | 64.74 | 8,706,333 | -0.06(-0.09%) |
Jun 17, 2020 | 65.71 | 65.79 | 64.24 | 64.80 | 15,707,562 | -0.58(-0.88%) |
Jun 16, 2020 | 64.03 | 65.75 | 63.56 | 65.38 | 24,085,244 | +2.51(+3.99%) |
Jun 15, 2020 | 63.63 | 64.02 | 62.49 | 62.87 | 19,870,082 | -1.94(-2.99%) |
Jun 12, 2020 | 66.16 | 66.19 | 64.10 | 64.81 | 19,098,100 | -0.37(-0.57%) |
Jun 11, 2020 | 68.10 | 68.81 | 65.18 | 65.18 | 16,193,724 | -3.72(-5.41%) |
Jun 10, 2020 | 69.47 | 69.76 | 68.25 | 68.91 | 10,280,848 | -0.41(-0.60%) |
Jun 09, 2020 | 70.10 | 70.37 | 69.20 | 69.32 | 10,016,236 | -0.54(-0.77%) |
Jun 08, 2020 | 68.39 | 70.11 | 68.39 | 69.86 | 11,273,869 | +0.54(+0.78%) |
Jun 05, 2020 | 69.19 | 70.05 | 68.67 | 69.32 | 11,791,147 | +0.60(+0.87%) |
Jun 04, 2020 | 68.49 | 69.24 | 68.12 | 68.72 | 10,521,905 | -0.43(-0.62%) |
Jun 03, 2020 | 68.26 | 69.39 | 68.14 | 69.15 | 15,481,616 | +1.03(+1.51%) |
Jun 02, 2020 | 67.03 | 68.14 | 66.43 | 68.12 | 12,854,291 | +1.08(+1.61%) |