Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 67.59 | 67.75 | 66.47 | 67.61 | 10,435,617 | -0.25(-0.37%) |
Jul 30, 2020 | 68.07 | 68.25 | 67.37 | 67.86 | 9,674,393 | -0.69(-1.00%) |
Jul 29, 2020 | 67.87 | 68.70 | 67.83 | 68.55 | 7,358,047 | +1.03(+1.52%) |
Jul 28, 2020 | 67.68 | 68.09 | 67.47 | 67.53 | 6,328,006 | -0.47(-0.69%) |
Jul 27, 2020 | 67.69 | 68.09 | 67.30 | 68.00 | 6,576,123 | +0.28(+0.42%) |
Jul 24, 2020 | 68.16 | 68.53 | 67.52 | 67.71 | 10,674,541 | -0.55(-0.80%) |
Jul 23, 2020 | 68.38 | 68.89 | 68.00 | 68.26 | 7,997,318 | -0.21(-0.30%) |
Jul 22, 2020 | 67.66 | 68.56 | 67.64 | 68.47 | 8,082,302 | +0.55(+0.80%) |
Jul 21, 2020 | 67.64 | 68.41 | 67.52 | 67.92 | 9,913,776 | +0.89(+1.32%) |
Jul 20, 2020 | 67.48 | 67.64 | 66.84 | 67.03 | 9,977,708 | -0.83(-1.22%) |
Jul 17, 2020 | 67.76 | 68.01 | 67.41 | 67.86 | 9,129,812 | +0.41(+0.60%) |
Jul 16, 2020 | 67.13 | 67.79 | 66.82 | 67.46 | 13,810,515 | +0.02(+0.03%) |
Jul 15, 2020 | 66.98 | 67.74 | 66.60 | 67.44 | 16,414,824 | +1.68(+2.55%) |
Jul 14, 2020 | 64.14 | 65.84 | 63.88 | 65.76 | 13,461,829 | +1.39(+2.17%) |
Jul 13, 2020 | 64.66 | 65.47 | 64.03 | 64.37 | 15,458,004 | +0.26(+0.41%) |
Jul 10, 2020 | 63.23 | 64.16 | 63.23 | 64.10 | 9,819,423 | +0.82(+1.30%) |
Jul 09, 2020 | 64.57 | 64.65 | 63.08 | 63.28 | 17,805,682 | -1.40(-2.17%) |
Jul 08, 2020 | 64.66 | 65.09 | 64.14 | 64.69 | 9,099,166 | +0.00(+0.00%) |
Jul 07, 2020 | 65.31 | 65.59 | 64.61 | 64.69 | 6,484,388 | -1.26(-1.92%) |
Jul 06, 2020 | 66.03 | 66.30 | 65.47 | 65.95 | 11,474,484 | +0.93(+1.44%) |
Jul 02, 2020 | 65.50 | 65.97 | 64.86 | 65.02 | 8,784,689 | +0.56(+0.86%) |
Jul 01, 2020 | 65.39 | 65.91 | 64.40 | 64.46 | 10,385,731 | -0.29(-0.45%) |
Jun 30, 2020 | 63.90 | 65.12 | 63.71 | 64.75 | 9,407,603 | +0.37(+0.57%) |
Jun 29, 2020 | 63.26 | 64.39 | 62.86 | 64.39 | 11,526,876 | +2.05(+3.28%) |
Jun 26, 2020 | 63.26 | 63.50 | 62.07 | 62.34 | 22,735,836 | -1.18(-1.85%) |
Jun 25, 2020 | 62.41 | 63.58 | 61.86 | 63.52 | 12,332,007 | +0.70(+1.11%) |
Jun 24, 2020 | 64.20 | 64.41 | 62.66 | 62.82 | 17,953,624 | -2.26(-3.48%) |
Jun 23, 2020 | 65.73 | 65.82 | 64.92 | 65.08 | 9,388,933 | +0.01(+0.01%) |
Jun 22, 2020 | 64.57 | 65.28 | 64.04 | 65.07 | 8,415,330 | +0.11(+0.17%) |
Jun 19, 2020 | 66.75 | 66.82 | 64.52 | 64.96 | 16,625,715 | -0.81(-1.23%) |
Jun 18, 2020 | 65.40 | 66.36 | 65.27 | 65.77 | 9,199,477 | -0.24(-0.37%) |
Jun 17, 2020 | 66.64 | 66.77 | 65.86 | 66.02 | 10,068,545 | -0.48(-0.72%) |
Jun 16, 2020 | 67.95 | 68.02 | 65.30 | 66.49 | 21,914,320 | +1.28(+1.96%) |
Jun 15, 2020 | 62.52 | 65.62 | 62.27 | 65.22 | 19,305,766 | +0.64(+0.99%) |
Jun 12, 2020 | 65.64 | 65.82 | 63.00 | 64.58 | 31,076,428 | +1.23(+1.94%) |
Jun 11, 2020 | 65.24 | 65.77 | 63.26 | 63.35 | 27,765,138 | -4.79(-7.02%) |
Jun 10, 2020 | 69.48 | 69.57 | 67.92 | 68.14 | 17,787,650 | -1.67(-2.39%) |
Jun 09, 2020 | 70.29 | 70.38 | 69.50 | 69.81 | 16,064,296 | -1.78(-2.49%) |
Jun 08, 2020 | 71.08 | 71.81 | 71.05 | 71.59 | 20,143,174 | +1.41(+2.01%) |
Jun 05, 2020 | 70.53 | 71.51 | 69.90 | 70.18 | 20,848,694 | +2.49(+3.67%) |
Jun 04, 2020 | 66.83 | 67.72 | 66.66 | 67.70 | 19,054,578 | +0.71(+1.06%) |
Jun 03, 2020 | 65.41 | 67.16 | 65.38 | 66.98 | 17,317,424 | +2.51(+3.90%) |
Jun 02, 2020 | 64.12 | 64.64 | 63.85 | 64.47 | 11,564,954 | +0.83(+1.30%) |
Jun 01, 2020 | 63.44 | 64.12 | 63.19 | 63.64 | 13,767,427 | +0.14(+0.22%) |
May 29, 2020 | 63.30 | 63.93 | 62.64 | 63.50 | 20,121,172 | -0.39(-0.62%) |
May 28, 2020 | 65.15 | 65.36 | 63.78 | 63.90 | 18,638,592 | -0.61(-0.95%) |
May 27, 2020 | 63.77 | 64.55 | 63.14 | 64.50 | 23,282,254 | +2.08(+3.34%) |
May 26, 2020 | 61.79 | 62.90 | 61.76 | 62.42 | 15,886,003 | +2.51(+4.20%) |
May 22, 2020 | 60.07 | 60.11 | 59.37 | 59.91 | 7,580,006 | -0.05(-0.08%) |
May 21, 2020 | 59.82 | 60.43 | 59.50 | 59.95 | 8,186,699 | +0.14(+0.24%) |
May 20, 2020 | 59.64 | 60.39 | 59.56 | 59.81 | 9,211,499 | +1.10(+1.87%) |
May 19, 2020 | 59.36 | 59.93 | 58.71 | 58.72 | 13,265,057 | -0.76(-1.28%) |
May 18, 2020 | 58.01 | 59.85 | 57.85 | 59.48 | 23,569,772 | +3.68(+6.59%) |
May 15, 2020 | 55.34 | 56.14 | 55.08 | 55.80 | 18,540,484 | -0.20(-0.35%) |
May 14, 2020 | 54.60 | 55.99 | 53.46 | 55.99 | 15,155,093 | +0.58(+1.05%) |
May 13, 2020 | 56.50 | 56.57 | 54.90 | 55.41 | 16,447,813 | -1.43(-2.51%) |
May 12, 2020 | 58.62 | 58.85 | 56.83 | 56.84 | 13,136,664 | -1.64(-2.81%) |
May 11, 2020 | 58.63 | 58.93 | 58.08 | 58.48 | 8,959,662 | -0.74(-1.25%) |
May 08, 2020 | 58.49 | 59.34 | 58.48 | 59.22 | 9,230,174 | +1.44(+2.48%) |
May 07, 2020 | 57.89 | 58.53 | 57.56 | 57.79 | 8,679,261 | +0.67(+1.17%) |
May 06, 2020 | 58.24 | 58.28 | 57.04 | 57.12 | 7,510,870 | -0.80(-1.38%) |
May 05, 2020 | 58.23 | 58.71 | 57.85 | 57.92 | 9,261,852 | +0.23(+0.39%) |
May 04, 2020 | 57.61 | 57.70 | 56.87 | 57.69 | 9,113,180 | -0.74(-1.27%) |