Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.72 | 69.88 | 69.47 | 69.87 | 34,980,476 | +0.13(+0.19%) |
Jul 30, 2020 | 69.38 | 69.78 | 69.34 | 69.74 | 66,983,316 | +0.15(+0.21%) |
Jul 29, 2020 | 69.42 | 69.65 | 69.31 | 69.60 | 22,012,758 | +0.38(+0.56%) |
Jul 28, 2020 | 69.33 | 69.39 | 69.15 | 69.21 | 18,163,260 | -0.18(-0.26%) |
Jul 27, 2020 | 69.33 | 69.41 | 69.15 | 69.39 | 15,803,229 | +0.16(+0.24%) |
Jul 24, 2020 | 69.02 | 69.31 | 68.98 | 69.23 | 18,303,270 | +0.07(+0.09%) |
Jul 23, 2020 | 69.20 | 69.24 | 68.71 | 69.16 | 34,748,892 | -0.05(-0.07%) |
Jul 22, 2020 | 69.15 | 69.24 | 69.02 | 69.21 | 18,638,020 | +0.14(+0.20%) |
Jul 21, 2020 | 68.98 | 69.21 | 68.96 | 69.07 | 27,290,844 | +0.32(+0.46%) |
Jul 20, 2020 | 68.40 | 68.79 | 68.34 | 68.75 | 20,410,256 | +0.41(+0.60%) |
Jul 17, 2020 | 68.31 | 68.37 | 68.09 | 68.34 | 27,940,852 | +0.19(+0.28%) |
Jul 16, 2020 | 68.05 | 68.16 | 67.98 | 68.16 | 21,471,980 | +0.07(+0.10%) |
Jul 15, 2020 | 68.11 | 68.17 | 67.85 | 68.09 | 26,019,004 | +0.38(+0.57%) |
Jul 14, 2020 | 67.13 | 67.74 | 67.13 | 67.71 | 39,008,148 | +0.57(+0.85%) |
Jul 13, 2020 | 67.75 | 67.84 | 67.12 | 67.13 | 24,489,062 | -0.37(-0.55%) |
Jul 10, 2020 | 67.16 | 67.54 | 67.08 | 67.50 | 21,878,746 | +0.23(+0.34%) |
Jul 09, 2020 | 67.42 | 67.48 | 66.96 | 67.27 | 26,464,244 | -0.15(-0.22%) |
Jul 08, 2020 | 67.21 | 67.51 | 67.20 | 67.42 | 25,853,370 | +0.18(+0.27%) |
Jul 07, 2020 | 67.62 | 67.79 | 67.21 | 67.24 | 27,381,310 | -0.45(-0.66%) |
Jul 06, 2020 | 67.61 | 67.71 | 67.44 | 67.69 | 27,968,480 | +0.48(+0.72%) |
Jul 02, 2020 | 67.30 | 67.52 | 67.08 | 67.21 | 37,423,236 | +0.49(+0.74%) |
Jul 01, 2020 | 66.62 | 66.91 | 66.62 | 66.72 | 35,193,828 | +0.21(+0.31%) |
Jun 30, 2020 | 66.13 | 66.66 | 66.07 | 66.51 | 49,768,484 | +0.60(+0.91%) |
Jun 29, 2020 | 66.36 | 66.37 | 65.58 | 65.91 | 93,930,312 | -0.37(-0.57%) |
Jun 26, 2020 | 66.83 | 66.83 | 66.19 | 66.28 | 41,364,244 | -0.64(-0.95%) |
Jun 25, 2020 | 66.71 | 66.96 | 66.40 | 66.92 | 38,239,668 | +0.02(+0.04%) |
Jun 24, 2020 | 67.37 | 67.45 | 66.44 | 66.89 | 53,654,888 | -0.69(-1.02%) |
Jun 23, 2020 | 67.72 | 67.75 | 67.54 | 67.58 | 21,400,216 | +0.10(+0.14%) |
Jun 22, 2020 | 67.53 | 67.66 | 67.38 | 67.49 | 26,429,232 | -0.05(-0.07%) |
Jun 19, 2020 | 67.89 | 67.93 | 67.39 | 67.54 | 39,317,128 | -0.23(-0.34%) |
Jun 18, 2020 | 67.60 | 67.80 | 67.49 | 67.76 | 27,273,128 | -0.02(-0.04%) |
Jun 17, 2020 | 68.06 | 68.14 | 67.76 | 67.79 | 20,944,476 | -0.32(-0.47%) |
Jun 16, 2020 | 68.65 | 68.72 | 67.89 | 68.11 | 50,287,244 | +0.28(+0.41%) |
Jun 15, 2020 | 66.74 | 68.27 | 66.59 | 67.83 | 48,391,512 | +0.65(+0.97%) |
Jun 12, 2020 | 67.42 | 67.53 | 66.70 | 67.18 | 44,372,024 | +0.66(+0.99%) |
Jun 11, 2020 | 67.29 | 67.32 | 66.39 | 66.52 | 59,881,284 | -1.75(-2.57%) |
Jun 10, 2020 | 68.28 | 68.63 | 67.84 | 68.27 | 44,993,336 | -0.10(-0.14%) |
Jun 09, 2020 | 68.54 | 68.57 | 68.11 | 68.37 | 34,868,060 | -0.54(-0.78%) |
Jun 08, 2020 | 68.99 | 69.00 | 68.73 | 68.90 | 25,149,162 | +0.08(+0.12%) |
Jun 05, 2020 | 68.91 | 69.29 | 68.77 | 68.82 | 43,328,772 | +0.64(+0.94%) |
Jun 04, 2020 | 68.32 | 68.43 | 68.06 | 68.18 | 44,677,768 | -0.21(-0.31%) |
Jun 03, 2020 | 68.35 | 68.76 | 68.27 | 68.39 | 44,168,652 | +0.32(+0.47%) |
Jun 02, 2020 | 67.40 | 68.11 | 67.32 | 68.07 | 44,094,960 | +0.67(+0.99%) |
Jun 01, 2020 | 66.77 | 67.43 | 66.67 | 67.40 | 57,665,708 | +0.51(+0.76%) |
May 29, 2020 | 66.60 | 67.06 | 66.46 | 66.90 | 39,776,564 | +0.27(+0.40%) |
May 28, 2020 | 66.66 | 67.00 | 66.51 | 66.63 | 28,684,390 | +0.06(+0.10%) |
May 27, 2020 | 66.90 | 66.92 | 66.28 | 66.57 | 30,683,172 | +0.14(+0.21%) |
May 26, 2020 | 66.42 | 66.69 | 65.89 | 66.43 | 34,094,064 | +0.50(+0.75%) |
May 22, 2020 | 65.71 | 66.01 | 65.59 | 65.93 | 13,936,333 | +0.16(+0.25%) |
May 21, 2020 | 65.77 | 65.93 | 65.58 | 65.77 | 28,714,706 | -0.02(-0.02%) |
May 20, 2020 | 65.44 | 65.95 | 65.38 | 65.79 | 44,418,476 | +0.69(+1.06%) |
May 19, 2020 | 64.97 | 65.28 | 64.85 | 65.10 | 22,773,512 | +0.08(+0.12%) |
May 18, 2020 | 64.90 | 65.06 | 64.66 | 65.02 | 39,303,484 | +1.13(+1.77%) |
May 15, 2020 | 63.61 | 63.99 | 63.45 | 63.89 | 42,052,448 | +0.09(+0.14%) |
May 14, 2020 | 63.68 | 64.04 | 63.30 | 63.80 | 37,489,104 | -0.22(-0.34%) |
May 13, 2020 | 64.41 | 64.46 | 63.91 | 64.02 | 36,913,036 | -0.34(-0.53%) |
May 12, 2020 | 64.86 | 64.93 | 64.36 | 64.36 | 31,209,646 | -0.08(-0.13%) |
May 11, 2020 | 64.59 | 64.71 | 64.40 | 64.44 | 17,599,396 | -0.29(-0.45%) |
May 08, 2020 | 64.39 | 64.74 | 64.34 | 64.73 | 26,874,004 | +0.61(+0.95%) |
May 07, 2020 | 64.29 | 64.70 | 64.10 | 64.12 | 24,124,746 | +0.16(+0.25%) |
May 06, 2020 | 64.39 | 64.47 | 63.94 | 63.96 | 23,190,394 | -0.37(-0.57%) |
May 05, 2020 | 63.98 | 64.33 | 63.97 | 64.33 | 32,628,626 | +0.55(+0.87%) |
May 04, 2020 | 63.74 | 64.02 | 63.47 | 63.77 | 25,133,844 | -0.09(-0.14%) |