Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.96 | 74.22 | 72.70 | 73.20 | 40,964,824 | -0.02(-0.03%) |
Sep 29, 2020 | 73.11 | 73.52 | 72.62 | 73.22 | 31,856,420 | +0.37(+0.50%) |
Sep 28, 2020 | 73.52 | 73.57 | 72.23 | 72.85 | 30,804,394 | +0.98(+1.36%) |
Sep 25, 2020 | 71.17 | 72.21 | 70.30 | 71.87 | 30,366,812 | +0.81(+1.14%) |
Sep 24, 2020 | 70.05 | 71.82 | 70.03 | 71.06 | 34,587,952 | +0.67(+0.96%) |
Sep 23, 2020 | 72.52 | 72.57 | 70.05 | 70.39 | 37,752,260 | -2.52(-3.45%) |
Sep 22, 2020 | 72.43 | 73.11 | 71.39 | 72.91 | 33,967,160 | +1.48(+2.08%) |
Sep 21, 2020 | 71.50 | 71.92 | 70.05 | 71.42 | 56,952,352 | -1.05(-1.44%) |
Sep 18, 2020 | 74.33 | 74.67 | 71.50 | 72.47 | 63,126,368 | -1.80(-2.42%) |
Sep 17, 2020 | 74.21 | 74.85 | 73.04 | 74.27 | 40,047,872 | -1.25(-1.66%) |
Sep 16, 2020 | 77.04 | 77.63 | 75.49 | 75.52 | 22,155,920 | -1.15(-1.50%) |
Sep 15, 2020 | 76.31 | 77.46 | 76.02 | 76.67 | 23,015,946 | +1.31(+1.74%) |
Sep 14, 2020 | 76.49 | 77.76 | 75.17 | 75.36 | 42,696,748 | -0.35(-0.46%) |
Sep 11, 2020 | 76.32 | 76.85 | 74.57 | 75.70 | 30,741,242 | -0.51(-0.67%) |
Sep 10, 2020 | 77.42 | 78.59 | 75.91 | 76.22 | 33,054,314 | -1.06(-1.37%) |
Sep 09, 2020 | 77.36 | 77.85 | 76.17 | 77.27 | 39,272,364 | +1.18(+1.55%) |
Sep 08, 2020 | 75.81 | 77.69 | 75.74 | 76.09 | 54,080,520 | -2.88(-3.64%) |
Sep 04, 2020 | 80.36 | 81.66 | 76.81 | 78.97 | 55,914,100 | -2.41(-2.96%) |
Sep 03, 2020 | 84.88 | 84.90 | 80.29 | 81.38 | 63,756,272 | -4.39(-5.12%) |
Sep 02, 2020 | 83.30 | 86.21 | 82.91 | 85.77 | 49,544,396 | +3.11(+3.76%) |
Sep 01, 2020 | 81.51 | 82.87 | 81.38 | 82.66 | 22,690,552 | +1.28(+1.57%) |
Aug 31, 2020 | 82.08 | 82.13 | 81.17 | 81.38 | 26,441,112 | -0.49(-0.60%) |
Aug 28, 2020 | 81.38 | 81.97 | 81.19 | 81.88 | 22,447,734 | +0.54(+0.67%) |
Aug 27, 2020 | 82.24 | 82.31 | 80.85 | 81.33 | 31,379,494 | -0.78(-0.95%) |
Aug 26, 2020 | 80.22 | 82.54 | 79.96 | 82.11 | 52,228,116 | +1.91(+2.38%) |
Aug 25, 2020 | 78.91 | 80.35 | 78.80 | 80.20 | 25,169,794 | +1.03(+1.31%) |
Aug 24, 2020 | 79.53 | 80.35 | 78.66 | 79.17 | 25,658,476 | +0.48(+0.61%) |
Aug 21, 2020 | 78.50 | 79.50 | 78.03 | 78.69 | 34,883,992 | -0.03(-0.04%) |
Aug 20, 2020 | 76.91 | 78.92 | 76.64 | 78.72 | 26,392,356 | +1.58(+2.05%) |
Aug 19, 2020 | 77.54 | 78.35 | 76.91 | 77.14 | 30,495,440 | -0.56(-0.72%) |
Aug 18, 2020 | 76.22 | 77.78 | 76.00 | 77.70 | 28,402,600 | +1.97(+2.61%) |
Aug 17, 2020 | 75.71 | 76.10 | 75.16 | 75.73 | 20,015,306 | +0.58(+0.77%) |
Aug 14, 2020 | 75.59 | 75.90 | 74.86 | 75.15 | 21,965,182 | -0.60(-0.79%) |
Aug 13, 2020 | 75.32 | 76.76 | 75.32 | 75.75 | 22,414,636 | +0.47(+0.62%) |
Aug 12, 2020 | 74.27 | 75.50 | 74.16 | 75.28 | 22,539,280 | +1.33(+1.80%) |
Aug 11, 2020 | 74.61 | 75.44 | 73.82 | 73.94 | 31,118,014 | -0.81(-1.09%) |
Aug 10, 2020 | 74.45 | 75.27 | 73.79 | 74.76 | 20,564,114 | -0.08(-0.10%) |
Aug 07, 2020 | 75.37 | 75.92 | 74.23 | 74.83 | 27,755,820 | -0.33(-0.44%) |
Aug 06, 2020 | 73.72 | 75.23 | 73.51 | 75.16 | 33,338,900 | +1.29(+1.75%) |
Aug 05, 2020 | 73.76 | 74.41 | 73.48 | 73.87 | 29,181,674 | +0.29(+0.39%) |
Aug 04, 2020 | 74.25 | 74.57 | 73.12 | 73.58 | 37,236,208 | -0.47(-0.64%) |
Aug 03, 2020 | 74.46 | 74.80 | 73.50 | 74.05 | 45,557,488 | -0.26(-0.35%) |
Jul 31, 2020 | 74.77 | 75.16 | 72.62 | 74.31 | 91,631,048 | -2.52(-3.28%) |
Jul 30, 2020 | 74.81 | 76.96 | 74.67 | 76.83 | 36,017,952 | +0.74(+0.98%) |
Jul 29, 2020 | 75.16 | 76.58 | 75.06 | 76.09 | 22,691,174 | +0.99(+1.32%) |
Jul 28, 2020 | 76.16 | 76.21 | 74.94 | 75.10 | 30,943,174 | -1.29(-1.69%) |
Jul 27, 2020 | 75.58 | 76.79 | 75.53 | 76.38 | 27,150,666 | +1.06(+1.41%) |
Jul 24, 2020 | 74.87 | 75.68 | 74.29 | 75.32 | 29,940,324 | -0.43(-0.56%) |
Jul 23, 2020 | 78.21 | 78.43 | 75.34 | 75.75 | 33,928,916 | -2.40(-3.07%) |
Jul 22, 2020 | 77.70 | 78.26 | 77.07 | 78.15 | 24,504,952 | +0.45(+0.57%) |
Jul 21, 2020 | 79.16 | 79.26 | 77.54 | 77.71 | 27,553,026 | -0.40(-0.51%) |
Jul 20, 2020 | 75.66 | 78.36 | 75.05 | 78.10 | 30,191,712 | +2.35(+3.10%) |
Jul 17, 2020 | 75.76 | 76.08 | 74.82 | 75.76 | 34,303,324 | +0.10(+0.13%) |
Jul 16, 2020 | 74.99 | 75.71 | 74.33 | 75.66 | 26,506,828 | -0.10(-0.13%) |
Jul 15, 2020 | 76.07 | 76.73 | 74.81 | 75.76 | 31,058,966 | -0.20(-0.26%) |
Jul 14, 2020 | 74.55 | 76.05 | 74.21 | 75.96 | 38,128,452 | +0.43(+0.57%) |
Jul 13, 2020 | 77.41 | 78.73 | 75.24 | 75.52 | 42,995,972 | -1.34(-1.74%) |
Jul 10, 2020 | 75.58 | 76.98 | 74.95 | 76.86 | 35,961,228 | +1.02(+1.34%) |
Jul 09, 2020 | 75.41 | 76.37 | 74.69 | 75.85 | 41,879,452 | +0.61(+0.81%) |
Jul 08, 2020 | 74.95 | 75.47 | 74.53 | 75.24 | 31,799,374 | +0.83(+1.11%) |
Jul 07, 2020 | 74.72 | 75.98 | 74.40 | 74.41 | 42,400,148 | -0.49(-0.65%) |
Jul 06, 2020 | 74.32 | 75.41 | 73.76 | 74.90 | 44,745,536 | +1.48(+2.02%) |
Jul 02, 2020 | 72.51 | 74.34 | 72.47 | 73.41 | 57,283,672 | +1.39(+1.94%) |