Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 70.38 | 71.29 | 70.17 | 70.97 | 12,930,055 | +0.90(+1.28%) |
Sep 29, 2020 | 70.74 | 71.14 | 69.90 | 70.07 | 7,519,631 | -0.74(-1.04%) |
Sep 28, 2020 | 71.18 | 71.61 | 70.64 | 70.81 | 6,826,663 | -0.15(-0.20%) |
Sep 25, 2020 | 70.29 | 71.22 | 69.99 | 70.95 | 7,731,513 | -0.19(-0.26%) |
Sep 24, 2020 | 70.24 | 71.42 | 70.03 | 71.14 | 8,748,433 | +0.44(+0.63%) |
Sep 23, 2020 | 71.09 | 71.71 | 70.65 | 70.70 | 7,902,685 | -0.27(-0.37%) |
Sep 22, 2020 | 71.10 | 71.50 | 70.33 | 70.96 | 9,081,058 | -0.16(-0.23%) |
Sep 21, 2020 | 72.66 | 73.01 | 70.23 | 71.12 | 11,649,518 | -2.29(-3.12%) |
Sep 18, 2020 | 73.21 | 73.84 | 72.67 | 73.42 | 13,727,120 | +0.15(+0.20%) |
Sep 17, 2020 | 73.00 | 73.38 | 72.25 | 73.27 | 9,023,066 | +0.06(+0.08%) |
Sep 16, 2020 | 72.30 | 73.67 | 72.30 | 73.21 | 11,576,952 | +1.16(+1.62%) |
Sep 15, 2020 | 72.49 | 72.87 | 71.57 | 72.05 | 12,073,732 | +0.04(+0.06%) |
Sep 14, 2020 | 72.04 | 72.81 | 71.64 | 72.01 | 9,564,377 | +0.25(+0.35%) |
Sep 11, 2020 | 71.21 | 72.10 | 71.16 | 71.76 | 8,055,935 | +0.77(+1.09%) |
Sep 10, 2020 | 71.97 | 72.10 | 70.74 | 70.98 | 7,758,701 | -1.11(-1.54%) |
Sep 09, 2020 | 71.15 | 72.90 | 71.06 | 72.10 | 9,955,782 | +1.32(+1.86%) |
Sep 08, 2020 | 73.00 | 73.00 | 70.50 | 70.78 | 10,217,225 | -1.62(-2.24%) |
Sep 04, 2020 | 72.90 | 73.80 | 71.57 | 72.40 | 10,514,969 | -0.21(-0.29%) |
Sep 03, 2020 | 74.48 | 74.58 | 72.15 | 72.62 | 14,584,395 | -1.22(-1.66%) |
Sep 02, 2020 | 71.76 | 74.08 | 71.58 | 73.84 | 12,998,895 | +2.12(+2.96%) |
Sep 01, 2020 | 72.43 | 72.88 | 71.28 | 71.71 | 7,636,181 | -0.71(-0.99%) |
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%) |