Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.38 | 64.81 | 63.23 | 64.33 | 8,760,398 | -0.38(-0.58%) |
Jul 30, 2020 | 64.20 | 64.73 | 63.97 | 64.70 | 4,620,150 | +0.21(+0.32%) |
Jul 29, 2020 | 64.22 | 65.28 | 64.13 | 64.50 | 5,870,741 | +0.32(+0.50%) |
Jul 28, 2020 | 63.53 | 64.92 | 63.39 | 64.18 | 7,142,822 | +0.55(+0.87%) |
Jul 27, 2020 | 64.40 | 64.54 | 63.27 | 63.62 | 9,719,552 | -0.60(-0.93%) |
Jul 24, 2020 | 64.83 | 65.46 | 63.71 | 64.22 | 8,417,418 | -0.17(-0.26%) |
Jul 23, 2020 | 64.17 | 65.16 | 63.96 | 64.39 | 8,891,245 | +0.13(+0.20%) |
Jul 22, 2020 | 63.36 | 64.72 | 62.91 | 64.26 | 6,947,324 | +0.94(+1.48%) |
Jul 21, 2020 | 62.77 | 64.07 | 62.74 | 63.33 | 6,500,013 | +0.46(+0.73%) |
Jul 20, 2020 | 63.14 | 63.68 | 62.62 | 62.87 | 6,947,751 | -0.24(-0.38%) |
Jul 17, 2020 | 61.89 | 63.58 | 61.63 | 63.11 | 13,595,286 | +1.60(+2.61%) |
Jul 16, 2020 | 59.55 | 61.83 | 59.30 | 61.50 | 11,064,122 | +2.15(+3.62%) |
Jul 15, 2020 | 60.63 | 61.05 | 59.31 | 59.35 | 9,212,320 | -0.81(-1.35%) |
Jul 14, 2020 | 58.72 | 60.66 | 58.63 | 60.17 | 13,259,222 | +1.45(+2.46%) |
Jul 13, 2020 | 59.35 | 60.14 | 58.53 | 58.72 | 10,470,884 | -0.77(-1.29%) |
Jul 10, 2020 | 57.79 | 59.88 | 57.70 | 59.49 | 10,995,006 | +1.74(+3.02%) |
Jul 09, 2020 | 57.57 | 58.06 | 56.96 | 57.75 | 7,438,654 | -0.29(-0.51%) |
Jul 08, 2020 | 56.57 | 58.24 | 56.40 | 58.04 | 10,509,502 | +1.50(+2.65%) |
Jul 07, 2020 | 56.02 | 56.91 | 55.83 | 56.54 | 6,564,324 | -0.05(-0.10%) |
Jul 06, 2020 | 56.88 | 57.10 | 56.05 | 56.60 | 6,825,723 | +0.13(+0.23%) |
Jul 02, 2020 | 56.87 | 57.23 | 56.32 | 56.47 | 6,524,917 | +0.03(+0.06%) |
Jul 01, 2020 | 55.04 | 56.72 | 54.61 | 56.43 | 6,572,244 | +1.40(+2.54%) |
Jun 30, 2020 | 54.75 | 55.41 | 54.43 | 55.04 | 10,398,989 | +0.44(+0.81%) |
Jun 29, 2020 | 54.43 | 54.65 | 53.57 | 54.60 | 6,319,835 | +0.46(+0.86%) |
Jun 26, 2020 | 54.66 | 55.47 | 53.81 | 54.13 | 11,025,552 | -0.67(-1.23%) |
Jun 25, 2020 | 55.30 | 55.30 | 53.99 | 54.81 | 8,535,951 | -0.58(-1.04%) |
Jun 24, 2020 | 55.31 | 56.03 | 54.66 | 55.38 | 7,528,518 | -0.35(-0.63%) |
Jun 23, 2020 | 57.10 | 57.35 | 55.53 | 55.74 | 10,152,043 | -0.88(-1.55%) |
Jun 22, 2020 | 55.73 | 56.88 | 55.13 | 56.61 | 7,844,610 | +1.11(+1.99%) |
Jun 19, 2020 | 57.64 | 57.67 | 55.51 | 55.51 | 15,750,040 | -1.54(-2.70%) |
Jun 18, 2020 | 56.88 | 57.27 | 56.46 | 57.05 | 6,967,278 | -0.02(-0.03%) |
Jun 17, 2020 | 57.29 | 57.52 | 56.31 | 57.06 | 7,382,660 | +0.19(+0.33%) |
Jun 16, 2020 | 58.10 | 58.14 | 56.53 | 56.87 | 8,789,294 | -0.09(-0.16%) |
Jun 15, 2020 | 56.08 | 57.51 | 55.30 | 56.96 | 9,168,422 | +0.38(+0.67%) |
Jun 12, 2020 | 57.70 | 57.78 | 55.97 | 56.58 | 9,116,033 | -0.33(-0.57%) |
Jun 11, 2020 | 58.41 | 58.43 | 56.35 | 56.91 | 10,602,338 | -1.94(-3.29%) |
Jun 10, 2020 | 59.31 | 59.79 | 58.57 | 58.85 | 7,281,302 | -0.43(-0.73%) |
Jun 09, 2020 | 59.38 | 59.39 | 58.22 | 59.28 | 8,716,749 | -0.41(-0.69%) |
Jun 08, 2020 | 57.99 | 59.75 | 57.42 | 59.69 | 8,887,528 | +1.40(+2.40%) |
Jun 05, 2020 | 57.79 | 59.25 | 57.29 | 58.30 | 13,495,359 | +0.57(+0.99%) |
Jun 04, 2020 | 59.05 | 59.71 | 56.85 | 57.73 | 13,104,471 | -1.76(-2.96%) |
Jun 03, 2020 | 59.17 | 60.10 | 58.83 | 59.49 | 7,967,210 | +0.68(+1.16%) |
Jun 02, 2020 | 58.57 | 59.66 | 58.15 | 58.80 | 11,607,283 | +0.22(+0.37%) |
Jun 01, 2020 | 58.23 | 59.20 | 57.58 | 58.59 | 7,262,420 | +0.34(+0.59%) |
May 29, 2020 | 57.00 | 58.46 | 56.86 | 58.25 | 16,793,304 | +0.96(+1.67%) |
May 28, 2020 | 55.70 | 57.45 | 55.53 | 57.29 | 13,619,205 | +2.33(+4.24%) |
May 27, 2020 | 54.19 | 54.98 | 53.55 | 54.96 | 13,539,736 | +1.55(+2.91%) |
May 26, 2020 | 53.86 | 54.33 | 53.29 | 53.40 | 8,401,860 | +0.10(+0.20%) |
May 22, 2020 | 52.15 | 53.33 | 51.77 | 53.30 | 6,570,510 | +1.13(+2.16%) |
May 21, 2020 | 53.04 | 53.21 | 51.98 | 52.17 | 9,113,546 | -0.89(-1.67%) |
May 20, 2020 | 52.94 | 53.84 | 52.60 | 53.06 | 6,413,989 | +0.52(+0.99%) |
May 19, 2020 | 53.31 | 53.50 | 52.52 | 52.53 | 7,166,060 | -1.13(-2.10%) |
May 18, 2020 | 53.32 | 53.99 | 52.99 | 53.66 | 10,007,987 | +1.73(+3.34%) |
May 15, 2020 | 52.43 | 52.62 | 50.87 | 51.93 | 22,193,626 | -1.00(-1.89%) |
May 14, 2020 | 51.91 | 53.18 | 51.80 | 52.93 | 12,719,872 | +0.48(+0.92%) |
May 13, 2020 | 51.70 | 52.54 | 51.51 | 52.45 | 15,441,165 | +0.50(+0.96%) |
May 12, 2020 | 52.01 | 52.29 | 51.34 | 51.95 | 10,492,313 | +0.13(+0.24%) |
May 11, 2020 | 51.69 | 52.03 | 51.08 | 51.82 | 8,615,758 | -0.54(-1.02%) |
May 08, 2020 | 51.83 | 52.56 | 51.45 | 52.36 | 12,406,089 | +1.20(+2.34%) |
May 07, 2020 | 51.33 | 52.10 | 50.77 | 51.16 | 9,534,620 | +0.41(+0.82%) |
May 06, 2020 | 52.63 | 52.68 | 50.74 | 50.75 | 8,092,447 | -1.70(-3.23%) |
May 05, 2020 | 52.73 | 53.46 | 52.28 | 52.44 | 8,821,372 | +0.00(+0.00%) |
May 04, 2020 | 51.74 | 52.69 | 51.27 | 52.44 | 9,956,827 | +0.69(+1.34%) |