Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 71.50 | 72.08 | 70.70 | 71.79 | 16,253,710 | -0.09(-0.12%) |
Oct 29, 2020 | 70.80 | 72.49 | 70.63 | 71.88 | 15,083,968 | +1.03(+1.46%) |
Oct 28, 2020 | 71.75 | 72.56 | 70.76 | 70.84 | 18,306,266 | -2.40(-3.28%) |
Oct 27, 2020 | 74.67 | 74.75 | 73.23 | 73.25 | 9,232,473 | -1.64(-2.19%) |
Oct 26, 2020 | 75.79 | 75.88 | 74.07 | 74.88 | 11,300,448 | -1.92(-2.50%) |
Oct 23, 2020 | 76.90 | 77.14 | 76.22 | 76.81 | 8,495,107 | +0.30(+0.40%) |
Oct 22, 2020 | 76.05 | 76.63 | 75.81 | 76.50 | 7,269,068 | +0.62(+0.82%) |
Oct 21, 2020 | 76.37 | 77.00 | 75.88 | 75.88 | 8,462,926 | -0.78(-1.01%) |
Oct 20, 2020 | 76.65 | 77.63 | 76.47 | 76.65 | 10,364,295 | +0.40(+0.52%) |
Oct 19, 2020 | 77.27 | 77.71 | 75.97 | 76.26 | 9,015,759 | -0.96(-1.24%) |
Oct 16, 2020 | 77.13 | 77.69 | 77.01 | 77.21 | 9,957,758 | +0.56(+0.73%) |
Oct 15, 2020 | 75.56 | 76.69 | 75.43 | 76.65 | 12,749,425 | +0.27(+0.36%) |
Oct 14, 2020 | 76.08 | 76.96 | 76.07 | 76.38 | 10,623,716 | +0.43(+0.56%) |
Oct 13, 2020 | 76.27 | 76.73 | 75.73 | 75.95 | 11,629,944 | -0.85(-1.11%) |
Oct 12, 2020 | 76.71 | 77.08 | 76.48 | 76.81 | 9,154,494 | +0.44(+0.57%) |
Oct 09, 2020 | 76.56 | 76.89 | 76.13 | 76.37 | 13,320,164 | +0.28(+0.37%) |
Oct 08, 2020 | 75.84 | 76.09 | 75.17 | 76.09 | 17,270,312 | +0.75(+0.99%) |
Oct 07, 2020 | 74.58 | 75.57 | 74.55 | 75.34 | 10,621,189 | +1.63(+2.21%) |
Oct 06, 2020 | 74.93 | 75.43 | 73.64 | 73.71 | 13,302,758 | -0.91(-1.22%) |
Oct 05, 2020 | 74.06 | 74.78 | 74.06 | 74.62 | 9,385,509 | +1.18(+1.61%) |
Oct 02, 2020 | 71.44 | 73.86 | 71.41 | 73.44 | 18,912,586 | +0.81(+1.12%) |
Oct 01, 2020 | 73.35 | 73.68 | 72.11 | 72.62 | 14,843,593 | -0.22(-0.30%) |
Sep 30, 2020 | 73.31 | 74.17 | 72.30 | 72.84 | 12,877,383 | -0.19(-0.26%) |
Sep 29, 2020 | 73.55 | 73.85 | 72.82 | 73.03 | 10,180,478 | -0.65(-0.89%) |
Sep 28, 2020 | 73.29 | 74.27 | 73.29 | 73.68 | 7,830,699 | +1.31(+1.80%) |
Sep 25, 2020 | 70.87 | 72.62 | 70.87 | 72.38 | 7,764,309 | +1.07(+1.50%) |
Sep 24, 2020 | 71.09 | 72.11 | 70.35 | 71.31 | 12,799,391 | +0.10(+0.15%) |
Sep 23, 2020 | 72.65 | 73.42 | 71.12 | 71.20 | 17,320,162 | -1.30(-1.79%) |
Sep 22, 2020 | 71.76 | 72.64 | 71.70 | 72.50 | 7,939,377 | +0.71(+0.99%) |
Sep 21, 2020 | 72.92 | 73.08 | 71.07 | 71.79 | 24,505,014 | -2.46(-3.32%) |
Sep 18, 2020 | 75.33 | 75.61 | 74.20 | 74.25 | 14,173,097 | -0.84(-1.12%) |
Sep 17, 2020 | 73.87 | 75.56 | 73.53 | 75.09 | 20,439,686 | +0.15(+0.20%) |
Sep 16, 2020 | 74.77 | 75.70 | 74.36 | 74.94 | 10,925,924 | +0.75(+1.02%) |
Sep 15, 2020 | 74.44 | 74.63 | 74.07 | 74.19 | 14,408,343 | +0.05(+0.06%) |
Sep 14, 2020 | 73.84 | 74.38 | 73.49 | 74.14 | 10,229,381 | +0.99(+1.35%) |
Sep 11, 2020 | 72.45 | 73.50 | 72.39 | 73.15 | 17,107,020 | +0.98(+1.36%) |
Sep 10, 2020 | 73.35 | 73.58 | 71.95 | 72.17 | 17,555,572 | -0.93(-1.28%) |
Sep 09, 2020 | 72.65 | 73.71 | 72.46 | 73.11 | 17,210,598 | +1.11(+1.54%) |
Sep 08, 2020 | 72.87 | 72.95 | 71.79 | 71.99 | 15,822,829 | -1.38(-1.88%) |
Sep 04, 2020 | 73.85 | 74.34 | 72.40 | 73.37 | 22,950,676 | +0.17(+0.23%) |
Sep 03, 2020 | 75.37 | 75.65 | 72.73 | 73.20 | 21,213,456 | -2.11(-2.80%) |
Sep 02, 2020 | 74.35 | 75.52 | 74.14 | 75.31 | 16,268,004 | +1.23(+1.65%) |
Sep 01, 2020 | 73.11 | 74.15 | 72.84 | 74.09 | 15,311,550 | +0.74(+1.02%) |
Aug 31, 2020 | 74.06 | 74.33 | 73.34 | 73.34 | 10,512,077 | -0.92(-1.24%) |
Aug 28, 2020 | 73.82 | 74.30 | 73.47 | 74.26 | 10,953,038 | +0.70(+0.95%) |
Aug 27, 2020 | 73.72 | 74.19 | 73.32 | 73.57 | 10,885,203 | +0.26(+0.36%) |
Aug 26, 2020 | 73.12 | 73.56 | 72.77 | 73.30 | 6,937,414 | +0.04(+0.05%) |
Aug 25, 2020 | 73.86 | 73.86 | 72.88 | 73.27 | 12,811,338 | -0.30(-0.41%) |
Aug 24, 2020 | 72.54 | 73.36 | 72.21 | 73.57 | 10,791,119 | +1.51(+2.09%) |
Aug 21, 2020 | 71.70 | 72.26 | 71.65 | 72.06 | 7,547,102 | +0.29(+0.41%) |
Aug 20, 2020 | 71.59 | 71.94 | 71.36 | 71.77 | 11,171,148 | -0.39(-0.54%) |
Aug 19, 2020 | 72.43 | 72.80 | 71.99 | 72.15 | 6,681,737 | -0.19(-0.26%) |
Aug 18, 2020 | 72.69 | 72.92 | 72.24 | 72.34 | 5,459,099 | -0.40(-0.54%) |
Aug 17, 2020 | 73.22 | 73.37 | 72.60 | 72.74 | 6,258,198 | -0.34(-0.46%) |
Aug 14, 2020 | 72.43 | 73.44 | 72.31 | 73.08 | 6,269,730 | +0.28(+0.39%) |
Aug 13, 2020 | 72.78 | 73.28 | 72.51 | 72.79 | 14,109,195 | -0.39(-0.53%) |
Aug 12, 2020 | 73.63 | 73.72 | 72.90 | 73.18 | 13,354,391 | +0.24(+0.32%) |
Aug 11, 2020 | 73.58 | 74.15 | 72.79 | 72.94 | 18,315,354 | +0.39(+0.53%) |
Aug 10, 2020 | 71.07 | 72.62 | 71.03 | 72.56 | 16,579,520 | +1.74(+2.46%) |
Aug 07, 2020 | 69.58 | 70.84 | 69.48 | 70.81 | 13,741,400 | +1.19(+1.71%) |
Aug 06, 2020 | 69.28 | 69.64 | 69.18 | 69.63 | 6,238,948 | +0.26(+0.38%) |
Aug 05, 2020 | 68.52 | 69.45 | 68.44 | 69.36 | 9,040,615 | +1.30(+1.91%) |
Aug 04, 2020 | 67.65 | 68.10 | 67.63 | 68.06 | 6,960,681 | +0.17(+0.25%) |