Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 59.15 | 59.34 | 58.82 | 58.85 | 27,526,366 | -0.45(-0.76%) |
Aug 28, 2020 | 59.24 | 59.33 | 58.92 | 59.30 | 16,780,006 | +0.42(+0.71%) |
Aug 27, 2020 | 59.53 | 59.56 | 58.67 | 58.89 | 26,956,642 | -0.61(-1.02%) |
Aug 26, 2020 | 59.18 | 59.57 | 59.10 | 59.49 | 21,585,894 | +0.34(+0.58%) |
Aug 25, 2020 | 59.44 | 59.45 | 58.83 | 59.15 | 20,435,114 | +0.04(+0.06%) |
Aug 24, 2020 | 59.22 | 59.23 | 58.87 | 59.11 | 16,151,204 | +0.77(+1.32%) |
Aug 21, 2020 | 57.97 | 58.35 | 57.95 | 58.34 | 17,585,154 | -0.30(-0.51%) |
Aug 20, 2020 | 58.28 | 58.74 | 58.23 | 58.64 | 21,890,760 | -0.19(-0.32%) |
Aug 19, 2020 | 59.36 | 59.43 | 58.80 | 58.83 | 17,215,814 | -0.26(-0.44%) |
Aug 18, 2020 | 59.35 | 59.43 | 58.92 | 59.10 | 26,314,806 | -0.04(-0.06%) |
Aug 17, 2020 | 58.97 | 59.16 | 58.96 | 59.13 | 12,620,370 | +0.44(+0.76%) |
Aug 14, 2020 | 58.63 | 58.81 | 58.52 | 58.69 | 12,006,650 | -0.36(-0.61%) |
Aug 13, 2020 | 59.24 | 59.39 | 58.88 | 59.05 | 19,635,280 | -0.26(-0.44%) |
Aug 12, 2020 | 59.19 | 59.56 | 59.10 | 59.31 | 31,621,226 | +1.29(+2.22%) |
Aug 11, 2020 | 58.81 | 58.85 | 57.98 | 58.03 | 34,742,676 | +0.21(+0.36%) |
Aug 10, 2020 | 57.67 | 57.83 | 57.48 | 57.82 | 11,095,615 | +0.19(+0.33%) |
Aug 07, 2020 | 57.30 | 57.64 | 57.24 | 57.63 | 16,550,012 | -0.24(-0.41%) |
Aug 06, 2020 | 57.57 | 57.95 | 57.42 | 57.86 | 19,002,968 | +0.06(+0.11%) |
Aug 05, 2020 | 58.04 | 58.20 | 57.72 | 57.80 | 19,774,760 | +0.19(+0.33%) |
Aug 04, 2020 | 57.03 | 57.61 | 57.00 | 57.61 | 17,927,878 | +0.32(+0.55%) |
Aug 03, 2020 | 56.78 | 57.30 | 56.64 | 57.29 | 26,068,692 | +1.10(+1.95%) |
Jul 31, 2020 | 57.07 | 57.08 | 55.84 | 56.20 | 39,751,872 | -1.22(-2.13%) |
Jul 30, 2020 | 56.90 | 57.53 | 56.43 | 57.42 | 27,232,858 | -0.86(-1.48%) |
Jul 29, 2020 | 57.94 | 58.38 | 57.82 | 58.28 | 22,144,786 | +0.61(+1.05%) |
Jul 28, 2020 | 57.74 | 58.01 | 57.64 | 57.67 | 22,602,296 | -0.37(-0.64%) |
Jul 27, 2020 | 57.85 | 58.14 | 57.79 | 58.04 | 18,073,016 | +0.75(+1.31%) |
Jul 24, 2020 | 57.26 | 57.47 | 57.13 | 57.29 | 17,686,072 | -0.32(-0.55%) |
Jul 23, 2020 | 57.94 | 58.16 | 57.47 | 57.61 | 17,755,552 | -0.46(-0.80%) |
Jul 22, 2020 | 57.92 | 58.15 | 57.82 | 58.07 | 19,900,594 | +0.15(+0.27%) |
Jul 21, 2020 | 58.10 | 58.25 | 57.88 | 57.92 | 23,393,766 | +0.12(+0.20%) |
Jul 20, 2020 | 57.52 | 57.82 | 57.35 | 57.80 | 19,870,424 | +0.28(+0.49%) |
Jul 17, 2020 | 57.32 | 57.52 | 57.17 | 57.52 | 21,687,516 | +0.34(+0.59%) |
Jul 16, 2020 | 57.19 | 57.42 | 57.08 | 57.18 | 27,247,338 | -0.37(-0.65%) |
Jul 15, 2020 | 57.77 | 57.95 | 57.40 | 57.56 | 31,897,344 | +0.64(+1.13%) |
Jul 14, 2020 | 56.20 | 56.98 | 56.13 | 56.91 | 38,779,220 | +0.82(+1.47%) |
Jul 13, 2020 | 56.76 | 57.08 | 56.00 | 56.09 | 22,652,258 | -0.36(-0.64%) |
Jul 10, 2020 | 56.08 | 56.48 | 55.91 | 56.45 | 24,301,042 | +0.60(+1.07%) |
Jul 09, 2020 | 56.41 | 56.42 | 55.47 | 55.85 | 28,816,322 | -0.64(-1.14%) |
Jul 08, 2020 | 56.03 | 56.52 | 55.93 | 56.50 | 19,171,836 | +0.47(+0.84%) |
Jul 07, 2020 | 56.34 | 56.59 | 56.01 | 56.02 | 19,205,832 | -0.83(-1.47%) |
Jul 06, 2020 | 56.79 | 56.96 | 56.56 | 56.86 | 23,779,874 | +0.91(+1.64%) |
Jul 02, 2020 | 56.11 | 56.39 | 55.86 | 55.94 | 23,026,076 | +0.61(+1.10%) |
Jul 01, 2020 | 55.06 | 55.51 | 55.02 | 55.34 | 27,872,224 | +0.21(+0.38%) |
Jun 30, 2020 | 54.84 | 55.34 | 54.75 | 55.13 | 36,009,624 | -0.10(-0.18%) |
Jun 29, 2020 | 55.06 | 55.33 | 54.74 | 55.23 | 26,223,254 | +0.44(+0.81%) |
Jun 26, 2020 | 55.45 | 55.51 | 54.70 | 54.78 | 35,641,116 | -0.81(-1.45%) |
Jun 25, 2020 | 54.87 | 55.64 | 54.61 | 55.59 | 29,102,258 | +0.78(+1.42%) |
Jun 24, 2020 | 55.60 | 55.72 | 54.65 | 54.81 | 37,575,260 | -1.44(-2.56%) |
Jun 23, 2020 | 56.60 | 56.70 | 56.19 | 56.25 | 23,074,384 | +0.31(+0.55%) |
Jun 22, 2020 | 55.65 | 56.02 | 55.44 | 55.94 | 22,903,390 | +0.66(+1.20%) |
Jun 19, 2020 | 56.19 | 56.21 | 55.20 | 55.28 | 35,631,840 | -0.27(-0.49%) |
Jun 18, 2020 | 55.40 | 55.74 | 55.29 | 55.55 | 22,122,482 | -0.30(-0.54%) |
Jun 17, 2020 | 56.08 | 56.16 | 55.69 | 55.85 | 28,971,076 | +0.21(+0.37%) |
Jun 16, 2020 | 56.06 | 56.17 | 55.03 | 55.64 | 40,886,088 | +0.68(+1.24%) |
Jun 15, 2020 | 53.72 | 55.10 | 53.55 | 54.97 | 33,896,016 | +0.22(+0.41%) |
Jun 12, 2020 | 55.24 | 55.37 | 53.97 | 54.74 | 64,578,684 | +0.93(+1.73%) |
Jun 11, 2020 | 55.35 | 55.53 | 53.70 | 53.81 | 61,253,832 | -3.05(-5.36%) |
Jun 10, 2020 | 57.19 | 57.35 | 56.64 | 56.86 | 30,786,320 | -0.13(-0.22%) |
Jun 09, 2020 | 56.74 | 57.18 | 56.65 | 56.98 | 33,792,308 | -0.75(-1.30%) |
Jun 08, 2020 | 57.30 | 57.74 | 56.96 | 57.73 | 33,195,918 | +0.74(+1.30%) |
Jun 05, 2020 | 57.13 | 57.44 | 56.88 | 56.99 | 34,947,348 | +0.96(+1.72%) |
Jun 04, 2020 | 55.91 | 56.37 | 55.88 | 56.03 | 29,328,434 | -0.24(-0.43%) |
Jun 03, 2020 | 55.65 | 56.43 | 55.63 | 56.27 | 33,340,538 | +1.31(+2.39%) |
Jun 02, 2020 | 54.78 | 55.06 | 54.70 | 54.96 | 35,456,852 | +0.51(+0.94%) |