Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.37 | 84.07 | 80.08 | 80.81 | 99,922,000 | +2.96(+3.80%) |
Oct 29, 2020 | 75.85 | 79.44 | 75.83 | 77.84 | 55,168,280 | +2.30(+3.05%) |
Oct 28, 2020 | 77.50 | 77.69 | 75.42 | 75.54 | 45,151,220 | -4.40(-5.51%) |
Oct 27, 2020 | 79.45 | 80.10 | 78.85 | 79.94 | 25,881,740 | +0.73(+0.92%) |
Oct 26, 2020 | 80.75 | 81.48 | 78.39 | 79.21 | 35,810,820 | -2.43(-2.98%) |
Oct 23, 2020 | 80.75 | 81.71 | 80.60 | 81.65 | 30,548,000 | +1.32(+1.64%) |
Oct 22, 2020 | 79.25 | 80.67 | 78.87 | 80.33 | 30,514,020 | +1.03(+1.30%) |
Oct 21, 2020 | 78.49 | 80.76 | 78.36 | 79.30 | 60,303,180 | +1.75(+2.25%) |
Oct 20, 2020 | 76.16 | 78.69 | 76.03 | 77.55 | 41,701,220 | +1.06(+1.38%) |
Oct 19, 2020 | 78.80 | 79.20 | 76.15 | 76.50 | 29,724,780 | -1.89(-2.41%) |
Oct 16, 2020 | 78.09 | 78.89 | 77.88 | 78.39 | 34,206,000 | +0.61(+0.79%) |
Oct 15, 2020 | 77.22 | 78.57 | 77.06 | 77.77 | 31,213,260 | -0.40(-0.51%) |
Oct 14, 2020 | 78.73 | 79.19 | 77.30 | 78.17 | 33,182,420 | -0.18(-0.23%) |
Oct 13, 2020 | 78.85 | 79.26 | 77.93 | 78.35 | 39,067,640 | +0.12(+0.16%) |
Oct 12, 2020 | 76.90 | 79.42 | 76.47 | 78.23 | 55,336,480 | +2.71(+3.58%) |
Oct 09, 2020 | 74.64 | 75.59 | 74.35 | 75.52 | 32,966,000 | +1.35(+1.82%) |
Oct 08, 2020 | 73.27 | 74.40 | 73.27 | 74.17 | 26,072,260 | +1.21(+1.66%) |
Oct 07, 2020 | 72.97 | 73.45 | 71.66 | 72.96 | 36,088,540 | +0.41(+0.56%) |
Oct 06, 2020 | 73.78 | 74.23 | 72.25 | 72.55 | 26,081,640 | -1.59(-2.15%) |
Oct 05, 2020 | 73.13 | 74.23 | 73.00 | 74.14 | 21,594,560 | +1.36(+1.87%) |
Oct 02, 2020 | 72.98 | 73.95 | 72.37 | 72.78 | 31,222,000 | -1.61(-2.17%) |
Oct 01, 2020 | 74.18 | 74.75 | 73.84 | 74.39 | 32,876,980 | +1.11(+1.52%) |
Sep 30, 2020 | 73.05 | 74.31 | 72.79 | 73.28 | 40,917,860 | -0.02(-0.03%) |
Sep 29, 2020 | 73.20 | 73.60 | 72.70 | 73.30 | 31,819,900 | +0.37(+0.50%) |
Sep 28, 2020 | 73.60 | 73.65 | 72.31 | 72.93 | 30,769,080 | +0.98(+1.36%) |
Sep 25, 2020 | 71.25 | 72.30 | 70.38 | 71.95 | 30,332,000 | +0.81(+1.14%) |
Sep 24, 2020 | 70.13 | 71.90 | 70.11 | 71.14 | 34,548,300 | +0.67(+0.96%) |
Sep 23, 2020 | 72.60 | 72.65 | 70.13 | 70.47 | 37,708,980 | -2.52(-3.45%) |
Sep 22, 2020 | 72.52 | 73.20 | 71.47 | 72.99 | 33,928,220 | +1.48(+2.08%) |
Sep 21, 2020 | 71.58 | 72.00 | 70.13 | 71.51 | 56,887,060 | -1.05(-1.44%) |
Sep 18, 2020 | 74.42 | 74.76 | 71.58 | 72.55 | 63,054,000 | -1.80(-2.42%) |
Sep 17, 2020 | 74.29 | 74.93 | 73.12 | 74.35 | 40,001,960 | -1.25(-1.66%) |
Sep 16, 2020 | 77.12 | 77.72 | 75.58 | 75.60 | 22,130,520 | -1.15(-1.50%) |
Sep 15, 2020 | 76.39 | 77.55 | 76.11 | 76.76 | 22,989,560 | +1.31(+1.74%) |
Sep 14, 2020 | 76.58 | 77.85 | 75.26 | 75.44 | 42,647,800 | -0.35(-0.46%) |
Sep 11, 2020 | 76.41 | 76.93 | 74.65 | 75.79 | 30,706,000 | -0.51(-0.67%) |
Sep 10, 2020 | 77.51 | 78.68 | 76.00 | 76.30 | 33,016,420 | -1.06(-1.37%) |
Sep 09, 2020 | 77.44 | 77.94 | 76.26 | 77.36 | 39,227,340 | +1.18(+1.55%) |
Sep 08, 2020 | 75.90 | 77.78 | 75.83 | 76.18 | 54,018,520 | -2.88(-3.64%) |
Sep 04, 2020 | 80.45 | 81.75 | 76.90 | 79.06 | 55,850,000 | -2.41(-2.96%) |
Sep 03, 2020 | 84.98 | 85.00 | 80.39 | 81.48 | 63,683,180 | -4.39(-5.12%) |
Sep 02, 2020 | 83.40 | 86.31 | 83.01 | 85.87 | 49,487,600 | +3.12(+3.76%) |
Sep 01, 2020 | 81.61 | 82.96 | 81.48 | 82.75 | 22,664,540 | +1.28(+1.57%) |
Aug 31, 2020 | 82.18 | 82.22 | 81.27 | 81.48 | 26,410,800 | -0.50(-0.60%) |
Aug 28, 2020 | 81.47 | 82.07 | 81.28 | 81.97 | 22,422,000 | +0.55(+0.67%) |
Aug 27, 2020 | 82.33 | 82.40 | 80.94 | 81.43 | 31,343,520 | -0.78(-0.95%) |
Aug 26, 2020 | 80.31 | 82.64 | 80.05 | 82.21 | 52,168,240 | +1.91(+2.38%) |
Aug 25, 2020 | 79.00 | 80.44 | 78.89 | 80.29 | 25,140,940 | +1.04(+1.31%) |
Aug 24, 2020 | 79.62 | 80.44 | 78.75 | 79.26 | 25,629,060 | +0.48(+0.61%) |
Aug 21, 2020 | 78.59 | 79.59 | 78.12 | 78.78 | 34,844,000 | -0.03(-0.04%) |
Aug 20, 2020 | 77.00 | 79.01 | 76.72 | 78.81 | 26,362,100 | +1.58(+2.05%) |
Aug 19, 2020 | 77.62 | 78.44 | 77.00 | 77.23 | 30,460,480 | -0.56(-0.72%) |
Aug 18, 2020 | 76.31 | 77.87 | 76.08 | 77.79 | 28,370,040 | +1.98(+2.61%) |
Aug 17, 2020 | 75.80 | 76.19 | 75.25 | 75.81 | 19,992,360 | +0.58(+0.77%) |
Aug 14, 2020 | 75.68 | 75.99 | 74.95 | 75.23 | 21,940,000 | -0.60(-0.79%) |
Aug 13, 2020 | 75.41 | 76.85 | 75.41 | 75.83 | 22,388,940 | +0.47(+0.62%) |
Aug 12, 2020 | 74.36 | 75.58 | 74.25 | 75.36 | 22,513,440 | +1.33(+1.80%) |
Aug 11, 2020 | 74.70 | 75.52 | 73.91 | 74.03 | 31,082,340 | -0.81(-1.09%) |
Aug 10, 2020 | 74.54 | 75.36 | 73.87 | 74.84 | 20,540,540 | -0.08(-0.10%) |
Aug 07, 2020 | 75.45 | 76.00 | 74.31 | 74.92 | 27,724,000 | -0.33(-0.44%) |
Aug 06, 2020 | 73.81 | 75.31 | 73.59 | 75.25 | 33,300,680 | +1.29(+1.75%) |
Aug 05, 2020 | 73.84 | 74.50 | 73.56 | 73.95 | 29,148,220 | +0.29(+0.39%) |
Aug 04, 2020 | 74.34 | 74.66 | 73.20 | 73.67 | 37,193,520 | -0.47(-0.64%) |