Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.67 | 74.54 | 73.32 | 73.78 | 1,287,662 | +0.41(+0.56%) |
Sep 29, 2020 | 73.96 | 74.06 | 73.08 | 73.37 | 493,753 | -0.52(-0.70%) |
Sep 28, 2020 | 73.34 | 74.17 | 73.34 | 73.89 | 675,239 | +1.51(+2.09%) |
Sep 25, 2020 | 71.57 | 72.67 | 71.25 | 72.38 | 745,700 | +0.60(+0.84%) |
Sep 24, 2020 | 71.34 | 72.51 | 70.66 | 71.78 | 615,129 | +0.19(+0.27%) |
Sep 23, 2020 | 73.23 | 73.74 | 71.53 | 71.59 | 518,706 | -1.86(-2.53%) |
Sep 22, 2020 | 73.62 | 73.98 | 72.95 | 73.45 | 488,139 | +0.06(+0.08%) |
Sep 21, 2020 | 74.04 | 74.04 | 72.57 | 73.39 | 498,018 | -1.82(-2.42%) |
Sep 18, 2020 | 76.07 | 76.10 | 74.72 | 75.21 | 599,700 | -0.70(-0.92%) |
Sep 17, 2020 | 75.11 | 76.19 | 74.95 | 75.91 | 1,059,124 | -0.17(-0.22%) |
Sep 16, 2020 | 75.89 | 76.98 | 75.69 | 76.08 | 463,497 | +0.75(+1.00%) |
Sep 15, 2020 | 75.87 | 76.00 | 75.23 | 75.33 | 1,771,029 | -0.20(-0.26%) |
Sep 14, 2020 | 74.97 | 75.95 | 74.93 | 75.53 | 692,193 | +1.14(+1.53%) |
Sep 11, 2020 | 74.34 | 74.73 | 73.76 | 74.39 | 782,800 | +0.56(+0.76%) |
Sep 10, 2020 | 75.25 | 75.52 | 73.70 | 73.83 | 3,335,607 | -1.25(-1.66%) |
Sep 09, 2020 | 75.07 | 75.56 | 74.67 | 75.08 | 3,151,068 | +0.71(+0.95%) |
Sep 08, 2020 | 74.99 | 75.30 | 74.31 | 74.37 | 518,809 | -1.36(-1.80%) |
Sep 04, 2020 | 76.18 | 76.41 | 74.67 | 75.73 | 810,000 | +0.22(+0.29%) |
Sep 03, 2020 | 77.27 | 77.93 | 75.03 | 75.51 | 750,268 | -1.81(-2.34%) |
Sep 02, 2020 | 76.06 | 77.50 | 75.92 | 77.32 | 889,865 | +1.59(+2.10%) |
Sep 01, 2020 | 75.62 | 75.76 | 75.31 | 75.73 | 1,882,618 | -0.12(-0.16%) |
Aug 31, 2020 | 76.48 | 76.75 | 75.82 | 75.85 | 10,749,662 | -0.71(-0.93%) |
Aug 28, 2020 | 76.04 | 76.61 | 75.86 | 76.56 | 813,300 | +0.79(+1.04%) |
Aug 27, 2020 | 75.83 | 76.12 | 75.51 | 75.77 | 1,089,221 | +0.18(+0.24%) |
Aug 26, 2020 | 76.03 | 76.03 | 75.29 | 75.59 | 1,050,838 | -0.32(-0.42%) |
Aug 25, 2020 | 76.54 | 76.56 | 75.54 | 75.91 | 725,382 | -0.13(-0.17%) |
Aug 24, 2020 | 75.12 | 76.08 | 74.90 | 76.04 | 434,125 | +1.33(+1.78%) |
Aug 21, 2020 | 74.60 | 74.86 | 74.48 | 74.71 | 437,100 | -0.04(-0.05%) |
Aug 20, 2020 | 74.87 | 75.18 | 74.70 | 74.75 | 301,218 | -0.61(-0.81%) |
Aug 19, 2020 | 75.56 | 75.98 | 75.19 | 75.36 | 519,849 | -0.05(-0.07%) |
Aug 18, 2020 | 76.11 | 76.11 | 75.39 | 75.41 | 1,412,960 | -0.48(-0.63%) |
Aug 17, 2020 | 76.36 | 76.36 | 75.65 | 75.89 | 515,319 | -0.14(-0.18%) |
Aug 14, 2020 | 75.43 | 76.31 | 75.18 | 76.03 | 266,500 | +0.43(+0.56%) |
Aug 13, 2020 | 76.10 | 76.14 | 75.38 | 75.60 | 1,160,429 | -0.78(-1.02%) |
Aug 12, 2020 | 76.89 | 76.89 | 76.02 | 76.38 | 508,482 | +0.38(+0.50%) |
Aug 11, 2020 | 76.78 | 77.49 | 75.76 | 76.00 | 993,952 | -0.09(-0.12%) |
Aug 10, 2020 | 74.80 | 76.11 | 74.80 | 76.09 | 785,400 | +1.38(+1.85%) |
Aug 07, 2020 | 73.64 | 74.71 | 73.64 | 74.71 | 400,700 | +0.85(+1.15%) |
Aug 06, 2020 | 74.18 | 74.18 | 73.67 | 73.86 | 383,020 | -0.37(-0.50%) |
Aug 05, 2020 | 74.50 | 74.51 | 74.01 | 74.23 | 444,883 | +0.24(+0.32%) |
Aug 04, 2020 | 73.38 | 73.99 | 73.29 | 73.99 | 368,111 | +0.54(+0.74%) |
Aug 03, 2020 | 73.48 | 73.65 | 72.95 | 73.45 | 527,114 | +0.41(+0.56%) |
Jul 31, 2020 | 73.42 | 73.42 | 72.03 | 73.04 | 572,000 | -0.28(-0.38%) |
Jul 30, 2020 | 73.21 | 73.41 | 72.54 | 73.32 | 661,361 | -0.62(-0.84%) |
Jul 29, 2020 | 73.53 | 74.13 | 73.10 | 73.94 | 2,386,682 | +0.69(+0.94%) |
Jul 28, 2020 | 73.36 | 73.87 | 73.21 | 73.25 | 272,149 | -0.29(-0.39%) |
Jul 27, 2020 | 73.51 | 73.59 | 72.93 | 73.54 | 496,218 | +0.17(+0.23%) |
Jul 24, 2020 | 74.29 | 74.29 | 73.20 | 73.37 | 496,500 | -2.01(-2.67%) |
Jul 23, 2020 | 75.39 | 76.04 | 75.00 | 75.38 | 617,240 | -0.04(-0.05%) |
Jul 22, 2020 | 74.73 | 75.46 | 74.60 | 75.42 | 685,969 | +0.62(+0.83%) |
Jul 21, 2020 | 74.70 | 75.32 | 74.58 | 74.80 | 612,225 | +0.66(+0.89%) |
Jul 20, 2020 | 74.45 | 74.45 | 73.73 | 74.14 | 373,445 | -0.40(-0.54%) |
Jul 17, 2020 | 74.80 | 74.93 | 74.30 | 74.54 | 440,900 | +0.07(+0.09%) |
Jul 16, 2020 | 74.06 | 74.82 | 73.69 | 74.47 | 559,610 | +0.19(+0.26%) |
Jul 15, 2020 | 74.10 | 74.47 | 73.44 | 74.28 | 949,595 | +1.46(+2.00%) |
Jul 14, 2020 | 71.52 | 72.96 | 71.20 | 72.82 | 845,897 | +1.01(+1.41%) |
Jul 13, 2020 | 72.63 | 73.13 | 71.75 | 71.81 | 554,238 | -0.18(-0.25%) |
Jul 10, 2020 | 70.49 | 72.05 | 70.45 | 71.99 | 956,900 | +1.62(+2.30%) |
Jul 09, 2020 | 71.86 | 71.86 | 69.77 | 70.37 | 1,270,326 | -1.48(-2.06%) |
Jul 08, 2020 | 72.00 | 72.19 | 71.20 | 71.85 | 1,256,191 | +0.22(+0.31%) |
Jul 07, 2020 | 72.45 | 72.50 | 71.56 | 71.63 | 752,148 | -1.40(-1.92%) |
Jul 06, 2020 | 73.25 | 73.63 | 72.61 | 73.03 | 449,184 | +1.03(+1.43%) |
Jul 02, 2020 | 72.63 | 73.22 | 71.87 | 72.00 | 588,300 | +0.45(+0.63%) |