Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.46 | 64.54 | 63.32 | 63.51 | 2,611,167 | -1.08(-1.67%) |
Aug 28, 2020 | 63.64 | 64.85 | 63.33 | 64.59 | 2,241,810 | +0.97(+1.52%) |
Aug 27, 2020 | 64.72 | 65.09 | 63.20 | 63.62 | 2,321,832 | -0.62(-0.97%) |
Aug 26, 2020 | 63.88 | 64.65 | 63.12 | 64.25 | 3,173,830 | +0.45(+0.70%) |
Aug 25, 2020 | 64.26 | 64.45 | 63.19 | 63.80 | 2,291,278 | +0.12(+0.19%) |
Aug 24, 2020 | 62.38 | 63.68 | 62.11 | 63.68 | 2,777,216 | +1.64(+2.64%) |
Aug 21, 2020 | 61.98 | 62.21 | 61.63 | 62.04 | 2,986,345 | +0.18(+0.30%) |
Aug 20, 2020 | 61.88 | 62.14 | 61.63 | 61.86 | 3,096,046 | -0.60(-0.97%) |
Aug 19, 2020 | 62.76 | 62.96 | 62.08 | 62.46 | 3,441,051 | -0.04(-0.06%) |
Aug 18, 2020 | 63.00 | 63.49 | 62.43 | 62.50 | 2,518,486 | -0.81(-1.29%) |
Aug 17, 2020 | 63.99 | 64.46 | 63.12 | 63.31 | 1,569,621 | -0.44(-0.69%) |
Aug 14, 2020 | 63.59 | 64.28 | 63.45 | 63.75 | 2,207,684 | -0.43(-0.67%) |
Aug 13, 2020 | 64.58 | 65.10 | 63.98 | 64.18 | 3,976,460 | -1.00(-1.53%) |
Aug 12, 2020 | 64.42 | 65.29 | 63.83 | 65.18 | 6,895,165 | +1.36(+2.13%) |
Aug 11, 2020 | 63.50 | 64.95 | 63.47 | 63.82 | 6,118,573 | +1.92(+3.11%) |
Aug 10, 2020 | 60.29 | 62.24 | 60.28 | 61.89 | 3,779,958 | +1.63(+2.71%) |
Aug 07, 2020 | 59.32 | 60.29 | 58.70 | 60.26 | 4,219,547 | +1.13(+1.92%) |
Aug 06, 2020 | 59.01 | 59.30 | 58.61 | 59.12 | 2,269,519 | +0.39(+0.66%) |
Aug 05, 2020 | 57.32 | 58.99 | 57.01 | 58.73 | 3,504,190 | +2.51(+4.46%) |
Aug 04, 2020 | 57.00 | 57.76 | 55.75 | 56.23 | 3,856,357 | -0.76(-1.34%) |
Aug 03, 2020 | 56.63 | 57.79 | 56.49 | 56.99 | 3,110,358 | +0.69(+1.23%) |
Jul 31, 2020 | 56.57 | 56.58 | 55.18 | 56.30 | 3,824,456 | -0.58(-1.02%) |
Jul 30, 2020 | 57.01 | 57.13 | 55.97 | 56.88 | 2,316,840 | -0.99(-1.71%) |
Jul 29, 2020 | 56.98 | 58.01 | 56.67 | 57.87 | 3,028,045 | +1.33(+2.36%) |
Jul 28, 2020 | 57.27 | 57.58 | 56.46 | 56.53 | 2,578,766 | -1.03(-1.80%) |
Jul 27, 2020 | 57.34 | 57.75 | 56.97 | 57.57 | 2,749,843 | +0.05(+0.08%) |
Jul 24, 2020 | 58.06 | 58.40 | 57.41 | 57.52 | 1,572,541 | -0.59(-1.02%) |
Jul 23, 2020 | 58.01 | 58.41 | 57.77 | 58.11 | 1,827,628 | +0.05(+0.08%) |
Jul 22, 2020 | 57.69 | 58.12 | 57.36 | 58.07 | 2,360,734 | +0.15(+0.27%) |
Jul 21, 2020 | 57.30 | 58.33 | 57.20 | 57.91 | 2,763,675 | +1.31(+2.31%) |
Jul 20, 2020 | 57.04 | 57.54 | 56.33 | 56.61 | 2,132,977 | -1.07(-1.86%) |
Jul 17, 2020 | 57.75 | 58.03 | 57.39 | 57.68 | 2,303,463 | +0.35(+0.62%) |
Jul 16, 2020 | 57.42 | 58.19 | 57.01 | 57.32 | 2,746,345 | -0.44(-0.77%) |
Jul 15, 2020 | 57.63 | 58.07 | 56.81 | 57.77 | 2,492,187 | +1.40(+2.48%) |
Jul 14, 2020 | 54.79 | 56.53 | 54.32 | 56.37 | 3,182,484 | +1.14(+2.07%) |
Jul 13, 2020 | 54.53 | 56.23 | 54.36 | 55.23 | 3,475,844 | +0.96(+1.77%) |
Jul 10, 2020 | 54.18 | 54.41 | 53.63 | 54.26 | 2,567,371 | +0.27(+0.50%) |
Jul 09, 2020 | 55.36 | 55.56 | 53.88 | 53.99 | 2,246,639 | -1.47(-2.65%) |
Jul 08, 2020 | 55.47 | 55.69 | 54.95 | 55.46 | 2,890,865 | +0.25(+0.44%) |
Jul 07, 2020 | 56.37 | 56.52 | 55.05 | 55.22 | 3,279,956 | -1.53(-2.70%) |
Jul 06, 2020 | 57.09 | 57.23 | 56.13 | 56.75 | 2,801,892 | +0.78(+1.39%) |
Jul 02, 2020 | 56.51 | 57.60 | 55.92 | 55.97 | 2,563,736 | +0.40(+0.72%) |
Jul 01, 2020 | 56.37 | 56.59 | 55.31 | 55.57 | 2,738,705 | -0.74(-1.32%) |
Jun 30, 2020 | 55.60 | 56.55 | 55.31 | 56.32 | 2,852,688 | +0.59(+1.06%) |
Jun 29, 2020 | 55.18 | 55.73 | 54.81 | 55.73 | 2,204,578 | +1.37(+2.52%) |
Jun 26, 2020 | 54.37 | 54.81 | 53.81 | 54.36 | 4,914,782 | -0.44(-0.80%) |
Jun 25, 2020 | 53.84 | 54.85 | 53.27 | 54.79 | 2,574,850 | +0.65(+1.21%) |
Jun 24, 2020 | 55.38 | 55.54 | 54.02 | 54.14 | 4,292,099 | -1.99(-3.54%) |
Jun 23, 2020 | 56.54 | 56.83 | 55.91 | 56.13 | 2,291,310 | +0.34(+0.62%) |
Jun 22, 2020 | 55.79 | 56.15 | 54.71 | 55.78 | 3,022,887 | -0.49(-0.87%) |
Jun 19, 2020 | 56.82 | 56.82 | 54.90 | 56.27 | 10,656,645 | +0.54(+0.96%) |
Jun 18, 2020 | 56.11 | 57.02 | 55.44 | 55.74 | 2,969,032 | -1.09(-1.92%) |
Jun 17, 2020 | 57.78 | 57.87 | 56.73 | 56.83 | 2,384,935 | -0.79(-1.37%) |
Jun 16, 2020 | 59.16 | 59.36 | 56.76 | 57.61 | 3,199,312 | +1.08(+1.91%) |
Jun 15, 2020 | 53.92 | 57.06 | 53.76 | 56.53 | 3,036,719 | +0.84(+1.50%) |
Jun 12, 2020 | 56.92 | 57.02 | 54.26 | 55.70 | 3,379,140 | +0.81(+1.47%) |
Jun 11, 2020 | 56.87 | 57.34 | 54.84 | 54.89 | 4,610,927 | -4.92(-8.23%) |
Jun 10, 2020 | 61.05 | 61.05 | 59.47 | 59.81 | 4,094,978 | -1.48(-2.41%) |
Jun 09, 2020 | 61.46 | 61.85 | 60.65 | 61.29 | 3,408,756 | -1.65(-2.63%) |
Jun 08, 2020 | 61.74 | 63.01 | 61.54 | 62.94 | 4,244,694 | +2.02(+3.32%) |
Jun 05, 2020 | 59.97 | 61.28 | 59.41 | 60.92 | 4,789,327 | +3.60(+6.29%) |
Jun 04, 2020 | 56.71 | 57.34 | 56.21 | 57.32 | 2,871,007 | +0.19(+0.33%) |
Jun 03, 2020 | 56.51 | 57.34 | 56.29 | 57.12 | 3,290,802 | +1.61(+2.89%) |
Jun 02, 2020 | 55.25 | 56.01 | 54.88 | 55.52 | 2,841,808 | +0.68(+1.24%) |