Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.46 | 81.46 | 81.43 | 81.44 | 4,725,598 | -0.01(-0.01%) |
Jun 29, 2020 | 81.43 | 81.45 | 81.42 | 81.45 | 2,941,829 | +0.02(+0.02%) |
Jun 26, 2020 | 81.40 | 81.44 | 81.40 | 81.43 | 4,370,875 | +0.03(+0.03%) |
Jun 25, 2020 | 81.39 | 81.41 | 81.39 | 81.40 | 1,825,531 | +0.00(+0.00%) |
Jun 24, 2020 | 81.38 | 81.40 | 81.37 | 81.40 | 2,245,037 | +0.01(+0.01%) |
Jun 23, 2020 | 81.38 | 81.39 | 81.37 | 81.39 | 2,969,396 | +0.02(+0.02%) |
Jun 22, 2020 | 81.39 | 81.40 | 81.37 | 81.37 | 2,762,879 | -0.02(-0.02%) |
Jun 19, 2020 | 81.38 | 81.41 | 81.37 | 81.39 | 3,698,318 | +0.02(+0.02%) |
Jun 18, 2020 | 81.39 | 81.39 | 81.37 | 81.37 | 2,155,788 | -0.01(-0.01%) |
Jun 17, 2020 | 81.36 | 81.38 | 81.36 | 81.38 | 3,583,528 | +0.03(+0.03%) |
Jun 16, 2020 | 81.36 | 81.39 | 81.35 | 81.35 | 5,643,395 | -0.01(-0.01%) |
Jun 15, 2020 | 81.38 | 81.40 | 81.36 | 81.36 | 3,452,090 | -0.02(-0.02%) |
Jun 12, 2020 | 81.37 | 81.39 | 81.36 | 81.38 | 3,568,997 | +0.03(+0.03%) |
Jun 11, 2020 | 81.40 | 81.41 | 81.35 | 81.35 | 3,450,473 | -0.04(-0.05%) |
Jun 10, 2020 | 81.37 | 81.41 | 81.36 | 81.39 | 3,346,374 | +0.05(+0.06%) |
Jun 09, 2020 | 81.33 | 81.35 | 81.33 | 81.34 | 8,337,721 | +0.03(+0.03%) |
Jun 08, 2020 | 81.32 | 81.34 | 81.30 | 81.32 | 4,466,932 | -0.02(-0.02%) |
Jun 05, 2020 | 81.33 | 81.34 | 81.31 | 81.34 | 4,670,144 | -0.03(-0.03%) |
Jun 04, 2020 | 81.35 | 81.37 | 81.34 | 81.36 | 4,626,261 | +0.02(+0.02%) |
Jun 03, 2020 | 81.39 | 81.39 | 81.34 | 81.34 | 4,760,670 | -0.07(-0.08%) |
Jun 02, 2020 | 81.41 | 81.42 | 81.39 | 81.41 | 4,115,001 | +0.00(+0.00%) |
Jun 01, 2020 | 81.41 | 81.43 | 81.39 | 81.41 | 7,439,697 | -0.01(-0.01%) |
May 29, 2020 | 81.40 | 81.44 | 81.40 | 81.42 | 7,351,214 | +0.00(+0.00%) |
May 28, 2020 | 81.39 | 81.42 | 81.38 | 81.42 | 3,654,364 | +0.04(+0.05%) |
May 27, 2020 | 81.39 | 81.43 | 81.38 | 81.38 | 3,733,378 | -0.02(-0.02%) |
May 26, 2020 | 81.39 | 81.41 | 81.38 | 81.40 | 4,636,527 | +0.00(+0.00%) |
May 22, 2020 | 81.42 | 81.43 | 81.40 | 81.40 | 2,759,246 | +0.00(+0.00%) |
May 21, 2020 | 81.41 | 81.42 | 81.40 | 81.40 | 3,455,273 | -0.02(-0.02%) |
May 20, 2020 | 81.39 | 81.43 | 81.39 | 81.42 | 3,723,005 | +0.00(+0.00%) |
May 19, 2020 | 81.38 | 81.42 | 81.38 | 81.42 | 3,168,021 | +0.05(+0.06%) |
May 18, 2020 | 81.43 | 81.43 | 81.37 | 81.37 | 2,939,692 | -0.07(-0.08%) |
May 15, 2020 | 81.45 | 81.46 | 81.43 | 81.44 | 2,067,838 | +0.05(+0.06%) |
May 14, 2020 | 81.42 | 81.45 | 81.39 | 81.39 | 2,431,637 | -0.02(-0.02%) |
May 13, 2020 | 81.42 | 81.44 | 81.40 | 81.41 | 4,075,908 | +0.00(+0.00%) |
May 12, 2020 | 81.38 | 81.41 | 81.36 | 81.41 | 2,841,892 | +0.02(+0.02%) |
May 11, 2020 | 81.43 | 81.43 | 81.36 | 81.39 | 4,329,429 | -0.03(-0.03%) |
May 08, 2020 | 81.45 | 81.49 | 81.41 | 81.42 | 2,863,128 | -0.02(-0.02%) |
May 07, 2020 | 81.38 | 81.46 | 81.37 | 81.44 | 2,613,620 | +0.06(+0.07%) |
May 06, 2020 | 81.36 | 81.38 | 81.35 | 81.38 | 2,136,473 | +0.03(+0.03%) |
May 05, 2020 | 81.37 | 81.38 | 81.35 | 81.35 | 4,612,963 | -0.01(-0.01%) |
May 04, 2020 | 81.34 | 81.40 | 81.34 | 81.36 | 6,187,586 | +0.00(+0.00%) |
May 01, 2020 | 81.38 | 81.38 | 81.34 | 81.36 | 5,465,488 | -0.12(-0.15%) |
Apr 30, 2020 | 81.35 | 81.48 | 81.35 | 81.48 | 10,180,854 | +0.14(+0.17%) |
Apr 29, 2020 | 81.37 | 81.38 | 81.34 | 81.34 | 4,565,351 | -0.01(-0.01%) |
Apr 28, 2020 | 81.36 | 81.37 | 81.34 | 81.35 | 3,948,851 | +0.03(+0.03%) |
Apr 27, 2020 | 81.32 | 81.33 | 81.30 | 81.32 | 5,250,424 | +0.00(+0.00%) |
Apr 24, 2020 | 81.33 | 81.35 | 81.32 | 81.32 | 3,321,017 | +0.00(+0.00%) |
Apr 23, 2020 | 81.33 | 81.35 | 81.31 | 81.32 | 3,206,317 | -0.01(-0.01%) |
Apr 22, 2020 | 81.35 | 81.35 | 81.33 | 81.33 | 5,152,560 | -0.03(-0.03%) |
Apr 21, 2020 | 81.37 | 81.38 | 81.34 | 81.36 | 3,845,892 | +0.02(+0.02%) |
Apr 20, 2020 | 81.36 | 81.38 | 81.34 | 81.34 | 6,358,902 | +0.00(+0.00%) |
Apr 17, 2020 | 81.35 | 81.38 | 81.34 | 81.34 | 3,496,889 | -0.03(-0.03%) |
Apr 16, 2020 | 81.37 | 81.39 | 81.35 | 81.37 | 2,537,883 | +0.02(+0.02%) |
Apr 15, 2020 | 81.37 | 81.39 | 81.34 | 81.35 | 4,548,656 | +0.03(+0.03%) |
Apr 14, 2020 | 81.31 | 81.34 | 81.29 | 81.32 | 5,019,669 | +0.00(+0.00%) |
Apr 13, 2020 | 81.32 | 81.32 | 81.29 | 81.32 | 3,575,157 | +0.01(+0.01%) |
Apr 09, 2020 | 81.29 | 81.34 | 81.28 | 81.31 | 5,753,298 | +0.03(+0.03%) |
Apr 08, 2020 | 81.24 | 81.31 | 81.24 | 81.29 | 5,208,534 | +0.05(+0.06%) |
Apr 07, 2020 | 81.21 | 81.27 | 81.19 | 81.24 | 8,395,481 | -0.02(-0.02%) |
Apr 06, 2020 | 81.28 | 81.31 | 81.25 | 81.26 | 5,186,784 | -0.06(-0.07%) |
Apr 03, 2020 | 81.31 | 81.39 | 81.28 | 81.31 | 5,345,521 | -0.02(-0.02%) |
Apr 02, 2020 | 81.33 | 81.36 | 81.31 | 81.33 | 6,263,345 | +0.02(+0.02%) |