Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.04 | 65.36 | 65.02 | 65.13 | 3,071,100 | -0.13(-0.20%) |
Aug 28, 2020 | 65.08 | 65.27 | 64.79 | 65.26 | 2,954,800 | +0.30(+0.46%) |
Aug 27, 2020 | 64.95 | 65.20 | 64.77 | 64.96 | 4,974,757 | +0.30(+0.46%) |
Aug 26, 2020 | 64.45 | 64.75 | 64.22 | 64.66 | 2,901,592 | +0.17(+0.26%) |
Aug 25, 2020 | 64.52 | 64.65 | 64.30 | 64.49 | 2,345,638 | +0.12(+0.19%) |
Aug 24, 2020 | 64.19 | 64.38 | 64.03 | 64.37 | 2,696,669 | +0.41(+0.64%) |
Aug 21, 2020 | 63.92 | 64.03 | 63.67 | 63.96 | 2,863,700 | -0.08(-0.12%) |
Aug 20, 2020 | 63.73 | 64.11 | 63.68 | 64.04 | 4,394,432 | +0.00(+0.00%) |
Aug 19, 2020 | 64.49 | 64.53 | 63.95 | 64.04 | 3,091,422 | -0.47(-0.73%) |
Aug 18, 2020 | 64.50 | 64.67 | 64.27 | 64.51 | 2,315,129 | +0.00(+0.00%) |
Aug 17, 2020 | 64.34 | 64.67 | 64.30 | 64.51 | 3,316,098 | +0.30(+0.47%) |
Aug 14, 2020 | 64.06 | 64.39 | 64.00 | 64.21 | 2,187,900 | +0.07(+0.11%) |
Aug 13, 2020 | 64.07 | 64.35 | 64.04 | 64.14 | 3,026,468 | -0.18(-0.28%) |
Aug 12, 2020 | 63.96 | 64.51 | 63.96 | 64.32 | 2,858,593 | +0.65(+1.02%) |
Aug 11, 2020 | 64.35 | 64.51 | 63.55 | 63.67 | 7,247,266 | -0.59(-0.92%) |
Aug 10, 2020 | 64.41 | 64.41 | 64.06 | 64.26 | 5,004,000 | -0.07(-0.11%) |
Aug 07, 2020 | 63.60 | 64.39 | 63.59 | 64.33 | 3,499,100 | +0.48(+0.75%) |
Aug 06, 2020 | 63.56 | 63.85 | 63.42 | 63.85 | 2,427,430 | +0.16(+0.25%) |
Aug 05, 2020 | 64.01 | 64.06 | 63.55 | 63.69 | 2,435,156 | -0.05(-0.08%) |
Aug 04, 2020 | 63.29 | 63.74 | 63.29 | 63.74 | 3,534,156 | +0.28(+0.44%) |
Aug 03, 2020 | 63.49 | 63.58 | 63.23 | 63.46 | 2,992,162 | +0.06(+0.09%) |
Jul 31, 2020 | 63.31 | 63.41 | 62.49 | 63.40 | 3,657,000 | +0.09(+0.14%) |
Jul 30, 2020 | 62.92 | 63.40 | 62.63 | 63.31 | 4,873,883 | -0.26(-0.41%) |
Jul 29, 2020 | 63.07 | 63.69 | 63.05 | 63.57 | 3,049,578 | +0.59(+0.94%) |
Jul 28, 2020 | 62.96 | 63.35 | 62.90 | 62.98 | 3,774,455 | -0.16(-0.25%) |
Jul 27, 2020 | 62.92 | 63.14 | 62.76 | 63.14 | 3,418,350 | +0.22(+0.35%) |
Jul 24, 2020 | 63.03 | 63.28 | 62.66 | 62.92 | 3,013,200 | -0.38(-0.60%) |
Jul 23, 2020 | 63.53 | 63.90 | 63.08 | 63.30 | 4,898,373 | -0.32(-0.50%) |
Jul 22, 2020 | 62.86 | 63.68 | 62.86 | 63.62 | 3,733,661 | +0.61(+0.97%) |
Jul 21, 2020 | 63.20 | 63.40 | 62.85 | 63.01 | 7,671,726 | +0.10(+0.16%) |
Jul 20, 2020 | 62.65 | 63.03 | 62.64 | 62.91 | 2,895,876 | +0.04(+0.06%) |
Jul 17, 2020 | 62.44 | 62.98 | 62.34 | 62.87 | 2,660,600 | +0.63(+1.01%) |
Jul 16, 2020 | 61.90 | 62.33 | 61.90 | 62.24 | 3,270,463 | +0.05(+0.08%) |
Jul 15, 2020 | 62.25 | 62.50 | 61.97 | 62.19 | 6,179,045 | +0.45(+0.73%) |
Jul 14, 2020 | 60.51 | 61.79 | 60.50 | 61.74 | 5,447,218 | +0.96(+1.58%) |
Jul 13, 2020 | 61.55 | 61.88 | 60.69 | 60.78 | 4,173,347 | -0.43(-0.70%) |
Jul 10, 2020 | 60.68 | 61.26 | 60.48 | 61.21 | 3,248,800 | +0.47(+0.77%) |
Jul 09, 2020 | 61.10 | 61.17 | 60.04 | 60.74 | 4,798,213 | -0.36(-0.59%) |
Jul 08, 2020 | 61.03 | 61.24 | 60.68 | 61.10 | 3,899,640 | +0.12(+0.20%) |
Jul 07, 2020 | 61.02 | 61.51 | 60.92 | 60.98 | 3,781,700 | -0.43(-0.70%) |
Jul 06, 2020 | 61.79 | 61.84 | 61.23 | 61.41 | 3,211,662 | +0.33(+0.54%) |
Jul 02, 2020 | 61.30 | 61.65 | 60.98 | 61.08 | 4,603,600 | +0.19(+0.31%) |
Jul 01, 2020 | 60.66 | 61.11 | 60.60 | 60.89 | 4,186,437 | +0.26(+0.43%) |
Jun 30, 2020 | 59.79 | 60.86 | 59.79 | 60.63 | 4,645,403 | +0.72(+1.20%) |
Jun 29, 2020 | 59.50 | 59.91 | 59.13 | 59.91 | 3,981,653 | +0.69(+1.17%) |
Jun 26, 2020 | 59.92 | 60.16 | 59.08 | 59.22 | 7,035,900 | -0.92(-1.53%) |
Jun 25, 2020 | 59.48 | 60.18 | 59.09 | 60.14 | 5,292,236 | +0.57(+0.96%) |
Jun 24, 2020 | 60.31 | 60.52 | 59.19 | 59.57 | 7,562,971 | -1.60(-2.62%) |
Jun 23, 2020 | 61.34 | 61.39 | 60.76 | 61.17 | 3,676,871 | +0.28(+0.46%) |
Jun 22, 2020 | 60.48 | 61.04 | 60.31 | 60.89 | 3,444,857 | +0.13(+0.21%) |
Jun 19, 2020 | 61.87 | 61.93 | 60.60 | 60.76 | 4,171,000 | -0.38(-0.62%) |
Jun 18, 2020 | 60.77 | 61.18 | 60.72 | 61.14 | 3,512,250 | +0.03(+0.05%) |
Jun 17, 2020 | 61.52 | 61.60 | 60.99 | 61.11 | 5,616,670 | -0.16(-0.26%) |
Jun 16, 2020 | 61.92 | 61.92 | 60.54 | 61.27 | 6,850,171 | +0.88(+1.46%) |
Jun 15, 2020 | 58.82 | 60.64 | 58.67 | 60.39 | 6,094,082 | +0.13(+0.22%) |
Jun 12, 2020 | 61.14 | 61.20 | 59.32 | 60.26 | 7,971,800 | +0.38(+0.63%) |
Jun 11, 2020 | 61.99 | 62.04 | 59.76 | 59.88 | 6,991,042 | -3.16(-5.01%) |
Jun 10, 2020 | 63.25 | 63.47 | 62.76 | 63.04 | 4,014,345 | -0.30(-0.47%) |
Jun 09, 2020 | 63.46 | 63.58 | 63.20 | 63.34 | 6,987,475 | -0.67(-1.05%) |
Jun 08, 2020 | 63.43 | 64.01 | 63.24 | 64.01 | 7,238,555 | +0.67(+1.06%) |
Jun 05, 2020 | 62.93 | 63.67 | 62.77 | 63.34 | 4,598,500 | +1.28(+2.06%) |
Jun 04, 2020 | 62.30 | 62.43 | 61.66 | 62.06 | 5,044,396 | -0.48(-0.77%) |
Jun 03, 2020 | 62.30 | 62.69 | 62.27 | 62.54 | 4,014,243 | +0.54(+0.87%) |
Jun 02, 2020 | 61.90 | 62.02 | 61.48 | 62.00 | 6,048,939 | +0.17(+0.27%) |