Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.36 | 75.59 | 74.20 | 74.86 | 9,603,454 | +0.60(+0.81%) |
Sep 29, 2020 | 74.45 | 74.60 | 73.77 | 74.26 | 6,446,881 | -0.33(-0.45%) |
Sep 28, 2020 | 74.61 | 75.38 | 74.25 | 74.60 | 7,377,016 | +0.90(+1.22%) |
Sep 25, 2020 | 73.50 | 74.24 | 73.04 | 73.70 | 11,624,554 | +0.27(+0.37%) |
Sep 24, 2020 | 74.04 | 74.36 | 72.92 | 73.43 | 11,673,576 | -1.05(-1.41%) |
Sep 23, 2020 | 76.07 | 76.30 | 74.46 | 74.48 | 7,311,506 | -1.25(-1.65%) |
Sep 22, 2020 | 75.98 | 76.03 | 75.15 | 75.73 | 6,207,956 | -0.42(-0.55%) |
Sep 21, 2020 | 76.19 | 76.44 | 74.50 | 76.15 | 8,573,778 | -0.87(-1.13%) |
Sep 18, 2020 | 76.49 | 77.35 | 75.95 | 77.02 | 11,789,291 | +0.41(+0.54%) |
Sep 17, 2020 | 76.32 | 77.62 | 76.22 | 76.61 | 6,554,139 | -0.13(-0.17%) |
Sep 16, 2020 | 77.79 | 78.01 | 76.65 | 76.73 | 7,377,733 | -0.97(-1.24%) |
Sep 15, 2020 | 78.12 | 78.62 | 77.47 | 77.70 | 4,504,918 | +0.36(+0.46%) |
Sep 14, 2020 | 76.97 | 78.00 | 76.46 | 77.34 | 6,098,595 | +0.68(+0.88%) |
Sep 11, 2020 | 76.76 | 77.21 | 76.10 | 76.67 | 9,811,285 | +0.04(+0.06%) |
Sep 10, 2020 | 77.84 | 78.13 | 76.48 | 76.62 | 12,170,932 | -1.69(-2.16%) |
Sep 09, 2020 | 77.66 | 79.00 | 77.36 | 78.32 | 6,286,757 | +1.21(+1.56%) |
Sep 08, 2020 | 78.11 | 78.51 | 76.45 | 77.11 | 10,018,959 | -1.41(-1.80%) |
Sep 04, 2020 | 78.70 | 79.60 | 77.42 | 78.52 | 11,050,434 | +0.00(+0.00%) |
Sep 03, 2020 | 80.24 | 80.61 | 77.85 | 78.52 | 10,430,385 | -1.78(-2.21%) |
Sep 02, 2020 | 78.69 | 80.55 | 78.55 | 80.30 | 10,692,475 | +1.46(+1.85%) |
Sep 01, 2020 | 81.76 | 81.98 | 78.03 | 78.84 | 18,468,848 | -3.02(-3.69%) |
Aug 31, 2020 | 80.44 | 82.06 | 80.35 | 81.85 | 11,619,867 | +1.37(+1.70%) |
Aug 28, 2020 | 80.79 | 80.90 | 79.94 | 80.49 | 5,778,288 | -0.11(-0.14%) |
Aug 27, 2020 | 80.62 | 81.25 | 80.06 | 80.60 | 6,167,233 | -0.04(-0.05%) |
Aug 26, 2020 | 79.91 | 80.69 | 79.44 | 80.64 | 6,648,667 | +0.25(+0.31%) |
Aug 25, 2020 | 80.52 | 81.02 | 80.26 | 80.39 | 7,848,301 | -0.38(-0.48%) |
Aug 24, 2020 | 81.11 | 81.40 | 80.50 | 80.78 | 4,800,450 | -0.30(-0.37%) |
Aug 21, 2020 | 81.37 | 81.47 | 80.62 | 81.08 | 6,164,623 | -0.29(-0.36%) |
Aug 20, 2020 | 81.62 | 82.08 | 80.92 | 81.37 | 7,953,685 | -0.77(-0.94%) |
Aug 19, 2020 | 83.00 | 83.26 | 81.92 | 82.14 | 8,974,521 | +0.38(+0.47%) |
Aug 18, 2020 | 82.58 | 82.65 | 81.32 | 81.75 | 5,325,836 | -0.60(-0.73%) |
Aug 17, 2020 | 81.44 | 83.13 | 81.42 | 82.35 | 8,483,853 | +1.09(+1.35%) |
Aug 14, 2020 | 81.52 | 81.77 | 80.80 | 81.26 | 6,421,438 | +0.33(+0.41%) |
Aug 13, 2020 | 81.32 | 81.62 | 80.35 | 80.92 | 7,024,978 | -0.71(-0.87%) |
Aug 12, 2020 | 79.87 | 81.69 | 79.77 | 81.63 | 9,015,819 | +2.43(+3.06%) |
Aug 11, 2020 | 78.90 | 79.73 | 78.74 | 79.20 | 8,433,287 | +0.25(+0.31%) |
Aug 10, 2020 | 79.17 | 80.06 | 78.76 | 78.96 | 8,919,627 | -0.46(-0.58%) |
Aug 07, 2020 | 79.22 | 79.49 | 78.80 | 79.42 | 6,115,600 | +0.30(+0.38%) |
Aug 06, 2020 | 79.76 | 80.04 | 78.44 | 79.12 | 8,503,043 | -0.58(-0.73%) |
Aug 05, 2020 | 80.74 | 81.03 | 79.60 | 79.70 | 8,110,911 | -0.89(-1.10%) |
Aug 04, 2020 | 81.98 | 82.08 | 80.39 | 80.59 | 9,200,750 | -1.41(-1.72%) |
Aug 03, 2020 | 81.36 | 83.05 | 81.25 | 82.00 | 8,096,499 | +0.88(+1.09%) |
Jul 31, 2020 | 81.66 | 83.12 | 79.96 | 81.12 | 17,098,760 | -0.97(-1.18%) |
Jul 30, 2020 | 82.32 | 82.68 | 81.54 | 82.09 | 7,490,055 | -0.83(-1.00%) |
Jul 29, 2020 | 82.79 | 83.25 | 82.60 | 82.91 | 6,448,632 | +0.26(+0.31%) |
Jul 28, 2020 | 82.91 | 83.44 | 82.44 | 82.66 | 6,951,936 | -0.38(-0.46%) |
Jul 27, 2020 | 82.35 | 83.67 | 82.27 | 83.04 | 5,884,685 | +0.04(+0.05%) |
Jul 24, 2020 | 83.81 | 83.92 | 82.44 | 83.00 | 6,048,091 | -0.79(-0.94%) |
Jul 23, 2020 | 83.97 | 84.55 | 83.29 | 83.79 | 5,998,167 | +0.28(+0.34%) |
Jul 22, 2020 | 83.59 | 84.00 | 82.85 | 83.50 | 5,194,260 | +0.26(+0.31%) |
Jul 21, 2020 | 85.31 | 85.31 | 83.05 | 83.25 | 9,640,602 | -1.83(-2.15%) |
Jul 20, 2020 | 86.12 | 86.54 | 84.83 | 85.08 | 5,643,191 | -1.10(-1.28%) |
Jul 17, 2020 | 85.72 | 86.56 | 85.40 | 86.18 | 8,068,450 | +0.78(+0.91%) |
Jul 16, 2020 | 85.20 | 85.67 | 84.45 | 85.40 | 4,995,371 | -0.48(-0.56%) |
Jul 15, 2020 | 85.47 | 85.88 | 84.46 | 85.88 | 6,623,710 | +1.38(+1.63%) |
Jul 14, 2020 | 82.88 | 84.70 | 82.00 | 84.50 | 7,911,160 | +1.87(+2.27%) |
Jul 13, 2020 | 82.21 | 84.07 | 81.84 | 82.63 | 10,071,799 | +0.87(+1.06%) |
Jul 10, 2020 | 82.80 | 83.03 | 81.37 | 81.76 | 7,345,391 | -0.94(-1.13%) |
Jul 09, 2020 | 83.66 | 84.25 | 81.75 | 82.70 | 6,886,972 | -1.13(-1.35%) |
Jul 08, 2020 | 84.23 | 84.92 | 83.22 | 83.83 | 7,288,748 | -0.06(-0.07%) |
Jul 07, 2020 | 83.32 | 85.02 | 83.22 | 83.89 | 7,514,129 | +0.29(+0.34%) |
Jul 06, 2020 | 84.14 | 84.27 | 82.71 | 83.60 | 8,334,813 | +0.11(+0.13%) |
Jul 02, 2020 | 83.97 | 84.43 | 82.63 | 83.49 | 7,293,638 | -0.22(-0.26%) |