Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.36 | 64.80 | 63.21 | 64.31 | 8,762,369 | -0.38(-0.58%) |
Jul 30, 2020 | 64.18 | 64.71 | 63.96 | 64.69 | 4,621,189 | +0.21(+0.32%) |
Jul 29, 2020 | 64.21 | 65.27 | 64.12 | 64.48 | 5,872,061 | +0.32(+0.50%) |
Jul 28, 2020 | 63.51 | 64.91 | 63.38 | 64.16 | 7,144,429 | +0.55(+0.87%) |
Jul 27, 2020 | 64.38 | 64.52 | 63.26 | 63.61 | 9,721,738 | -0.60(-0.93%) |
Jul 24, 2020 | 64.81 | 65.44 | 63.70 | 64.21 | 8,419,311 | -0.16(-0.26%) |
Jul 23, 2020 | 64.15 | 65.14 | 63.95 | 64.37 | 8,893,246 | +0.13(+0.20%) |
Jul 22, 2020 | 63.34 | 64.70 | 62.89 | 64.25 | 6,948,886 | +0.94(+1.48%) |
Jul 21, 2020 | 62.76 | 64.05 | 62.72 | 63.31 | 6,501,476 | +0.46(+0.73%) |
Jul 20, 2020 | 63.12 | 63.67 | 62.61 | 62.85 | 6,949,314 | -0.24(-0.38%) |
Jul 17, 2020 | 61.88 | 63.57 | 61.62 | 63.09 | 13,598,344 | +1.60(+2.61%) |
Jul 16, 2020 | 59.54 | 61.82 | 59.28 | 61.49 | 11,066,611 | +2.15(+3.62%) |
Jul 15, 2020 | 60.62 | 61.04 | 59.30 | 59.34 | 9,214,393 | -0.81(-1.35%) |
Jul 14, 2020 | 58.71 | 60.64 | 58.62 | 60.15 | 13,262,205 | +1.45(+2.46%) |
Jul 13, 2020 | 59.34 | 60.12 | 58.51 | 58.71 | 10,473,239 | -0.77(-1.29%) |
Jul 10, 2020 | 57.78 | 59.87 | 57.69 | 59.48 | 10,997,480 | +1.74(+3.02%) |
Jul 09, 2020 | 57.56 | 58.05 | 56.95 | 57.73 | 7,440,327 | -0.29(-0.51%) |
Jul 08, 2020 | 56.55 | 58.23 | 56.39 | 58.03 | 10,511,866 | +1.50(+2.65%) |
Jul 07, 2020 | 56.01 | 56.90 | 55.82 | 56.53 | 6,565,801 | -0.05(-0.10%) |
Jul 06, 2020 | 56.86 | 57.08 | 56.04 | 56.58 | 6,827,258 | +0.13(+0.23%) |
Jul 02, 2020 | 56.86 | 57.21 | 56.31 | 56.45 | 6,526,385 | +0.03(+0.06%) |
Jul 01, 2020 | 55.03 | 56.71 | 54.60 | 56.42 | 6,573,723 | +1.40(+2.54%) |
Jun 30, 2020 | 54.74 | 55.40 | 54.42 | 55.03 | 10,401,328 | +0.44(+0.81%) |
Jun 29, 2020 | 54.42 | 54.64 | 53.56 | 54.58 | 6,321,257 | +0.46(+0.86%) |
Jun 26, 2020 | 54.64 | 55.46 | 53.80 | 54.12 | 11,028,032 | -0.67(-1.23%) |
Jun 25, 2020 | 55.29 | 55.29 | 53.97 | 54.80 | 8,537,871 | -0.58(-1.04%) |
Jun 24, 2020 | 55.29 | 56.01 | 54.65 | 55.37 | 7,530,212 | -0.35(-0.63%) |
Jun 23, 2020 | 57.09 | 57.34 | 55.52 | 55.72 | 10,154,327 | -0.88(-1.55%) |
Jun 22, 2020 | 55.72 | 56.87 | 55.11 | 56.60 | 7,846,375 | +1.11(+1.99%) |
Jun 19, 2020 | 57.62 | 57.65 | 55.49 | 55.49 | 15,753,583 | -1.54(-2.70%) |
Jun 18, 2020 | 56.87 | 57.26 | 56.44 | 57.03 | 6,968,846 | -0.02(-0.03%) |
Jun 17, 2020 | 57.28 | 57.51 | 56.30 | 57.05 | 7,384,321 | +0.19(+0.33%) |
Jun 16, 2020 | 58.09 | 58.12 | 56.52 | 56.86 | 8,791,271 | -0.09(-0.16%) |
Jun 15, 2020 | 56.07 | 57.49 | 55.29 | 56.95 | 9,170,485 | +0.38(+0.67%) |
Jun 12, 2020 | 57.68 | 57.76 | 55.96 | 56.57 | 9,118,084 | -0.33(-0.57%) |
Jun 11, 2020 | 58.39 | 58.42 | 56.33 | 56.90 | 10,604,723 | -1.94(-3.29%) |
Jun 10, 2020 | 59.30 | 59.78 | 58.56 | 58.83 | 7,282,940 | -0.43(-0.73%) |
Jun 09, 2020 | 59.37 | 59.38 | 58.21 | 59.27 | 8,718,710 | -0.41(-0.69%) |
Jun 08, 2020 | 57.98 | 59.74 | 57.41 | 59.68 | 8,889,527 | +1.40(+2.40%) |
Jun 05, 2020 | 57.78 | 59.24 | 57.28 | 58.28 | 13,498,395 | +0.57(+0.99%) |
Jun 04, 2020 | 59.03 | 59.70 | 56.84 | 57.71 | 13,107,419 | -1.76(-2.96%) |
Jun 03, 2020 | 59.16 | 60.09 | 58.81 | 59.47 | 7,969,002 | +0.68(+1.16%) |
Jun 02, 2020 | 58.56 | 59.65 | 58.13 | 58.79 | 11,609,894 | +0.22(+0.37%) |
Jun 01, 2020 | 58.22 | 59.19 | 57.57 | 58.57 | 7,264,054 | +0.34(+0.59%) |
May 29, 2020 | 56.99 | 58.45 | 56.85 | 58.23 | 16,797,084 | +0.96(+1.67%) |
May 28, 2020 | 55.69 | 57.43 | 55.52 | 57.28 | 13,622,270 | +2.33(+4.24%) |
May 27, 2020 | 54.17 | 54.97 | 53.53 | 54.94 | 13,542,783 | +1.55(+2.91%) |
May 26, 2020 | 53.85 | 54.32 | 53.27 | 53.39 | 8,403,751 | +0.10(+0.20%) |
May 22, 2020 | 52.14 | 53.32 | 51.76 | 53.29 | 6,571,989 | +1.13(+2.16%) |
May 21, 2020 | 53.02 | 53.20 | 51.97 | 52.16 | 9,115,597 | -0.89(-1.67%) |
May 20, 2020 | 52.93 | 53.83 | 52.59 | 53.04 | 6,415,433 | +0.52(+0.99%) |
May 19, 2020 | 53.30 | 53.48 | 52.51 | 52.52 | 7,167,673 | -1.13(-2.10%) |
May 18, 2020 | 53.31 | 53.98 | 52.98 | 53.65 | 10,010,239 | +1.73(+3.34%) |
May 15, 2020 | 52.41 | 52.61 | 50.86 | 51.92 | 22,198,622 | -1.00(-1.89%) |
May 14, 2020 | 51.90 | 53.17 | 51.79 | 52.92 | 12,722,735 | +0.48(+0.92%) |
May 13, 2020 | 51.69 | 52.53 | 51.50 | 52.44 | 15,444,640 | +0.50(+0.96%) |
May 12, 2020 | 52.00 | 52.28 | 51.33 | 51.94 | 10,494,675 | +0.13(+0.24%) |
May 11, 2020 | 51.68 | 52.02 | 51.07 | 51.81 | 8,617,697 | -0.54(-1.02%) |
May 08, 2020 | 51.81 | 52.55 | 51.44 | 52.35 | 12,408,882 | +1.20(+2.34%) |
May 07, 2020 | 51.31 | 52.09 | 50.76 | 51.15 | 9,536,766 | +0.41(+0.82%) |
May 06, 2020 | 52.62 | 52.67 | 50.73 | 50.74 | 8,094,268 | -1.70(-3.23%) |
May 05, 2020 | 52.72 | 53.44 | 52.27 | 52.43 | 8,823,358 | +0.00(+0.00%) |
May 04, 2020 | 51.72 | 52.67 | 51.26 | 52.43 | 9,959,068 | +0.69(+1.34%) |