Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 85.35 | 85.46 | 85.21 | 85.31 | 6,154,424 | -0.03(-0.04%) |
Aug 28, 2020 | 85.41 | 85.51 | 85.33 | 85.34 | 5,996,429 | +0.06(+0.07%) |
Aug 27, 2020 | 85.49 | 85.54 | 85.12 | 85.29 | 7,992,926 | -0.11(-0.13%) |
Aug 26, 2020 | 85.47 | 85.53 | 85.36 | 85.40 | 6,505,440 | -0.02(-0.02%) |
Aug 25, 2020 | 85.31 | 85.46 | 85.13 | 85.41 | 7,762,033 | +0.15(+0.17%) |
Aug 24, 2020 | 85.03 | 85.31 | 84.97 | 85.27 | 6,878,901 | +0.46(+0.54%) |
Aug 21, 2020 | 84.82 | 84.92 | 84.73 | 84.81 | 4,333,013 | -0.02(-0.02%) |
Aug 20, 2020 | 84.41 | 84.83 | 84.37 | 84.83 | 6,793,352 | +0.35(+0.41%) |
Aug 19, 2020 | 84.78 | 84.88 | 84.43 | 84.48 | 9,310,561 | -0.33(-0.39%) |
Aug 18, 2020 | 84.84 | 84.92 | 84.56 | 84.81 | 5,547,072 | +0.02(+0.02%) |
Aug 17, 2020 | 84.29 | 84.80 | 84.29 | 84.79 | 4,403,602 | +0.59(+0.70%) |
Aug 14, 2020 | 84.36 | 84.47 | 84.05 | 84.20 | 6,957,365 | -0.20(-0.24%) |
Aug 13, 2020 | 84.75 | 85.03 | 84.38 | 84.41 | 8,871,876 | -0.40(-0.47%) |
Aug 12, 2020 | 85.07 | 85.21 | 84.73 | 84.80 | 6,488,730 | +0.18(+0.21%) |
Aug 11, 2020 | 85.40 | 85.46 | 84.61 | 84.62 | 11,602,670 | -0.73(-0.86%) |
Aug 10, 2020 | 85.44 | 85.49 | 85.21 | 85.36 | 4,353,466 | -0.06(-0.07%) |
Aug 07, 2020 | 85.52 | 85.53 | 85.21 | 85.41 | 7,774,383 | -0.11(-0.13%) |
Aug 06, 2020 | 85.36 | 85.56 | 85.29 | 85.53 | 8,614,652 | +0.13(+0.15%) |
Aug 05, 2020 | 85.26 | 85.41 | 85.25 | 85.40 | 7,436,032 | +0.14(+0.16%) |
Aug 04, 2020 | 85.14 | 85.27 | 84.95 | 85.26 | 8,399,702 | +0.03(+0.04%) |
Aug 03, 2020 | 85.20 | 85.28 | 85.00 | 85.23 | 7,591,230 | +0.01(+0.01%) |
Jul 31, 2020 | 85.04 | 85.26 | 84.71 | 85.22 | 11,339,336 | +0.12(+0.14%) |
Jul 30, 2020 | 84.70 | 85.12 | 84.60 | 85.10 | 24,492,406 | +0.26(+0.30%) |
Jul 29, 2020 | 84.57 | 84.91 | 84.49 | 84.84 | 5,848,034 | +0.51(+0.60%) |
Jul 28, 2020 | 84.58 | 84.60 | 84.29 | 84.33 | 6,207,619 | -0.27(-0.31%) |
Jul 27, 2020 | 84.49 | 84.60 | 84.30 | 84.60 | 4,953,049 | +0.22(+0.26%) |
Jul 24, 2020 | 84.23 | 84.48 | 84.07 | 84.38 | 10,057,677 | +0.14(+0.17%) |
Jul 23, 2020 | 84.33 | 84.40 | 83.73 | 84.24 | 9,671,177 | -0.13(-0.15%) |
Jul 22, 2020 | 84.20 | 84.37 | 84.12 | 84.37 | 6,253,814 | +0.21(+0.25%) |
Jul 21, 2020 | 84.06 | 84.31 | 83.98 | 84.16 | 8,033,647 | +0.38(+0.45%) |
Jul 20, 2020 | 83.32 | 83.81 | 83.27 | 83.78 | 4,180,770 | +0.50(+0.60%) |
Jul 17, 2020 | 83.17 | 83.32 | 82.94 | 83.28 | 5,509,118 | +0.30(+0.36%) |
Jul 16, 2020 | 82.89 | 83.03 | 82.80 | 82.98 | 10,906,951 | +0.07(+0.09%) |
Jul 15, 2020 | 82.83 | 82.96 | 82.63 | 82.91 | 6,881,414 | +0.51(+0.62%) |
Jul 14, 2020 | 81.63 | 82.41 | 81.63 | 82.40 | 11,785,684 | +0.78(+0.95%) |
Jul 13, 2020 | 82.31 | 82.53 | 81.61 | 81.62 | 8,583,219 | -0.41(-0.50%) |
Jul 10, 2020 | 81.70 | 82.12 | 81.58 | 82.03 | 7,258,420 | +0.26(+0.31%) |
Jul 09, 2020 | 82.01 | 82.02 | 81.37 | 81.77 | 9,251,808 | -0.26(-0.31%) |
Jul 08, 2020 | 81.84 | 82.07 | 81.76 | 82.03 | 6,607,353 | +0.20(+0.25%) |
Jul 07, 2020 | 82.21 | 82.41 | 81.74 | 81.83 | 7,024,563 | -0.45(-0.55%) |
Jul 06, 2020 | 82.11 | 82.32 | 82.01 | 82.28 | 9,207,804 | +0.58(+0.71%) |
Jul 02, 2020 | 81.88 | 82.04 | 81.53 | 81.70 | 13,967,273 | +0.62(+0.76%) |
Jul 01, 2020 | 80.96 | 81.27 | 80.96 | 81.08 | 11,428,822 | +0.23(+0.29%) |
Jun 30, 2020 | 80.35 | 81.02 | 80.31 | 80.85 | 13,773,906 | +0.82(+1.03%) |
Jun 29, 2020 | 80.73 | 80.76 | 79.66 | 80.03 | 45,114,084 | -0.66(-0.82%) |
Jun 26, 2020 | 81.30 | 81.30 | 80.55 | 80.69 | 7,659,084 | -0.74(-0.91%) |
Jun 25, 2020 | 81.39 | 81.49 | 80.91 | 81.43 | 15,614,626 | -0.06(-0.07%) |
Jun 24, 2020 | 82.13 | 82.15 | 80.91 | 81.49 | 14,866,887 | -0.89(-1.08%) |
Jun 23, 2020 | 82.51 | 82.53 | 82.29 | 82.38 | 6,087,337 | +0.14(+0.17%) |
Jun 22, 2020 | 82.34 | 82.46 | 82.13 | 82.24 | 10,136,340 | -0.13(-0.16%) |
Jun 19, 2020 | 82.82 | 82.82 | 82.15 | 82.37 | 8,056,846 | -0.10(-0.13%) |
Jun 18, 2020 | 82.42 | 82.65 | 82.28 | 82.47 | 7,563,170 | -0.25(-0.30%) |
Jun 17, 2020 | 82.96 | 83.06 | 82.65 | 82.72 | 9,914,587 | -0.19(-0.23%) |
Jun 16, 2020 | 83.41 | 83.48 | 82.62 | 82.91 | 15,114,606 | +0.60(+0.73%) |
Jun 15, 2020 | 81.25 | 82.89 | 81.02 | 82.31 | 14,490,605 | +0.57(+0.69%) |
Jun 12, 2020 | 81.98 | 82.19 | 81.16 | 81.74 | 15,771,109 | +0.82(+1.01%) |
Jun 11, 2020 | 81.94 | 81.98 | 80.79 | 80.93 | 13,570,645 | -2.12(-2.55%) |
Jun 10, 2020 | 82.94 | 83.48 | 82.62 | 83.05 | 11,885,027 | -0.14(-0.16%) |
Jun 09, 2020 | 83.35 | 83.41 | 82.86 | 83.18 | 18,351,848 | -0.54(-0.65%) |
Jun 08, 2020 | 83.82 | 83.82 | 83.53 | 83.73 | 10,435,279 | +0.12(+0.14%) |
Jun 05, 2020 | 83.73 | 84.13 | 83.58 | 83.61 | 8,688,461 | +0.86(+1.03%) |
Jun 04, 2020 | 83.01 | 83.01 | 82.60 | 82.75 | 7,116,322 | -0.27(-0.33%) |
Jun 03, 2020 | 82.86 | 83.23 | 82.77 | 83.02 | 13,898,128 | +0.53(+0.64%) |
Jun 02, 2020 | 81.86 | 82.54 | 81.58 | 82.50 | 12,029,808 | +0.83(+1.02%) |