Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.34 | 60.74 | 60.10 | 60.28 | 12,753,983 | -0.25(-0.41%) |
Sep 29, 2020 | 60.62 | 60.80 | 60.33 | 60.53 | 7,727,980 | -0.10(-0.16%) |
Sep 28, 2020 | 60.48 | 60.64 | 60.39 | 60.63 | 8,784,560 | +0.94(+1.57%) |
Sep 25, 2020 | 59.03 | 59.72 | 58.82 | 59.69 | 11,790,100 | +0.23(+0.39%) |
Sep 24, 2020 | 59.39 | 59.84 | 59.07 | 59.46 | 8,324,339 | -0.06(-0.10%) |
Sep 23, 2020 | 60.37 | 60.42 | 59.47 | 59.52 | 8,202,401 | -0.54(-0.90%) |
Sep 22, 2020 | 60.10 | 60.14 | 59.51 | 60.06 | 7,569,206 | -0.03(-0.05%) |
Sep 21, 2020 | 60.02 | 60.15 | 59.42 | 60.09 | 10,175,270 | -1.55(-2.51%) |
Sep 18, 2020 | 61.96 | 61.98 | 61.42 | 61.64 | 5,530,900 | -0.47(-0.76%) |
Sep 17, 2020 | 61.61 | 62.13 | 61.60 | 62.11 | 7,393,839 | +0.12(+0.19%) |
Sep 16, 2020 | 62.15 | 62.42 | 61.89 | 61.99 | 5,403,182 | +0.06(+0.10%) |
Sep 15, 2020 | 62.20 | 62.20 | 61.82 | 61.93 | 5,664,241 | +0.41(+0.67%) |
Sep 14, 2020 | 61.77 | 61.82 | 61.50 | 61.52 | 3,928,759 | +0.32(+0.52%) |
Sep 11, 2020 | 61.32 | 61.48 | 60.93 | 61.20 | 7,950,900 | +0.64(+1.06%) |
Sep 10, 2020 | 61.60 | 61.70 | 60.56 | 60.56 | 10,985,998 | -0.70(-1.14%) |
Sep 09, 2020 | 61.16 | 61.51 | 61.02 | 61.26 | 6,465,816 | +1.07(+1.78%) |
Sep 08, 2020 | 60.16 | 60.72 | 59.98 | 60.19 | 9,527,130 | -0.77(-1.26%) |
Sep 04, 2020 | 61.10 | 61.21 | 59.82 | 60.96 | 11,807,800 | +0.14(+0.23%) |
Sep 03, 2020 | 62.05 | 62.10 | 60.57 | 60.82 | 12,467,248 | -1.46(-2.34%) |
Sep 02, 2020 | 61.91 | 62.30 | 61.65 | 62.28 | 8,149,347 | +0.81(+1.32%) |
Sep 01, 2020 | 61.43 | 61.58 | 61.19 | 61.47 | 4,998,332 | +0.04(+0.07%) |
Aug 31, 2020 | 61.71 | 61.89 | 61.37 | 61.43 | 7,495,680 | -0.41(-0.66%) |
Aug 28, 2020 | 61.70 | 61.84 | 61.42 | 61.84 | 5,802,600 | +0.48(+0.78%) |
Aug 27, 2020 | 62.05 | 62.06 | 61.13 | 61.36 | 5,439,179 | -0.66(-1.06%) |
Aug 26, 2020 | 61.61 | 62.07 | 61.56 | 62.02 | 5,563,116 | +0.44(+0.71%) |
Aug 25, 2020 | 61.88 | 61.91 | 61.27 | 61.58 | 7,409,690 | -0.01(-0.02%) |
Aug 24, 2020 | 61.64 | 61.66 | 61.30 | 61.59 | 4,294,017 | +0.82(+1.35%) |
Aug 21, 2020 | 60.41 | 60.78 | 60.29 | 60.77 | 4,572,200 | -0.33(-0.54%) |
Aug 20, 2020 | 60.65 | 61.17 | 60.60 | 61.10 | 5,665,457 | -0.14(-0.23%) |
Aug 19, 2020 | 61.80 | 61.84 | 61.17 | 61.24 | 6,441,457 | -0.31(-0.50%) |
Aug 18, 2020 | 61.77 | 61.83 | 61.33 | 61.55 | 6,147,305 | +0.05(+0.08%) |
Aug 17, 2020 | 61.33 | 61.54 | 61.33 | 61.50 | 6,194,747 | +0.48(+0.79%) |
Aug 14, 2020 | 60.97 | 61.18 | 60.88 | 61.02 | 7,309,200 | -0.38(-0.63%) |
Aug 13, 2020 | 61.63 | 61.78 | 61.23 | 61.41 | 7,774,581 | -0.31(-0.51%) |
Aug 12, 2020 | 61.54 | 61.93 | 61.46 | 61.72 | 35,837,820 | +1.28(+2.12%) |
Aug 11, 2020 | 61.19 | 61.20 | 60.34 | 60.44 | 7,887,944 | +0.26(+0.43%) |
Aug 10, 2020 | 60.04 | 60.18 | 59.83 | 60.18 | 5,782,500 | +0.20(+0.33%) |
Aug 07, 2020 | 59.67 | 59.98 | 59.56 | 59.98 | 6,552,800 | -0.24(-0.40%) |
Aug 06, 2020 | 59.94 | 60.29 | 59.75 | 60.22 | 6,883,052 | +0.09(+0.15%) |
Aug 05, 2020 | 60.32 | 60.52 | 60.05 | 60.13 | 5,866,571 | +0.28(+0.46%) |
Aug 04, 2020 | 59.24 | 59.87 | 59.24 | 59.85 | 6,012,861 | +0.32(+0.55%) |
Aug 03, 2020 | 58.94 | 59.53 | 58.85 | 59.53 | 6,887,172 | +1.17(+2.00%) |
Jul 31, 2020 | 59.28 | 59.31 | 58.03 | 58.36 | 16,530,900 | -1.31(-2.20%) |
Jul 30, 2020 | 59.06 | 59.74 | 58.62 | 59.67 | 6,902,328 | -0.79(-1.31%) |
Jul 29, 2020 | 60.12 | 60.59 | 60.03 | 60.46 | 6,990,631 | +0.54(+0.90%) |
Jul 28, 2020 | 59.95 | 60.22 | 59.86 | 59.92 | 5,671,259 | -0.30(-0.50%) |
Jul 27, 2020 | 60.04 | 60.37 | 59.99 | 60.22 | 4,236,336 | +0.76(+1.28%) |
Jul 24, 2020 | 59.43 | 59.65 | 59.31 | 59.46 | 6,294,500 | -0.30(-0.50%) |
Jul 23, 2020 | 60.14 | 60.35 | 59.63 | 59.76 | 6,433,311 | -0.48(-0.80%) |
Jul 22, 2020 | 60.12 | 60.34 | 60.02 | 60.24 | 5,354,602 | +0.12(+0.20%) |
Jul 21, 2020 | 60.26 | 60.44 | 60.05 | 60.12 | 4,851,408 | +0.22(+0.37%) |
Jul 20, 2020 | 59.66 | 59.95 | 59.47 | 59.90 | 3,684,996 | +0.30(+0.50%) |
Jul 17, 2020 | 59.42 | 59.63 | 59.26 | 59.60 | 4,246,800 | +0.30(+0.51%) |
Jul 16, 2020 | 59.33 | 59.52 | 59.18 | 59.30 | 5,960,762 | -0.33(-0.55%) |
Jul 15, 2020 | 59.86 | 60.06 | 59.49 | 59.63 | 6,403,197 | +0.69(+1.17%) |
Jul 14, 2020 | 58.24 | 59.06 | 58.19 | 58.94 | 7,810,391 | +0.78(+1.34%) |
Jul 13, 2020 | 58.83 | 59.19 | 58.08 | 58.16 | 10,269,985 | -0.36(-0.62%) |
Jul 10, 2020 | 58.22 | 58.56 | 58.00 | 58.52 | 6,644,600 | +0.60(+1.04%) |
Jul 09, 2020 | 58.53 | 58.53 | 57.55 | 57.92 | 6,327,160 | -0.73(-1.24%) |
Jul 08, 2020 | 58.14 | 58.65 | 58.04 | 58.65 | 7,487,218 | +0.48(+0.83%) |
Jul 07, 2020 | 58.44 | 58.72 | 58.13 | 58.17 | 5,040,881 | -0.85(-1.44%) |
Jul 06, 2020 | 58.92 | 59.07 | 58.68 | 59.02 | 9,670,577 | +0.95(+1.64%) |
Jul 02, 2020 | 58.21 | 58.50 | 57.96 | 58.07 | 7,501,900 | +0.64(+1.11%) |