Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 79.49 | 79.50 | 79.33 | 79.48 | 6,008,235 | +0.08(+0.10%) |
Jun 29, 2020 | 79.38 | 79.41 | 79.29 | 79.40 | 3,386,871 | +0.05(+0.07%) |
Jun 26, 2020 | 79.33 | 79.37 | 79.22 | 79.35 | 3,236,139 | +0.14(+0.18%) |
Jun 25, 2020 | 79.29 | 79.30 | 79.18 | 79.20 | 4,799,534 | +0.08(+0.10%) |
Jun 24, 2020 | 79.10 | 79.18 | 79.04 | 79.12 | 3,619,559 | +0.01(+0.01%) |
Jun 23, 2020 | 79.19 | 79.20 | 79.10 | 79.11 | 3,375,610 | -0.04(-0.05%) |
Jun 22, 2020 | 79.29 | 79.32 | 79.13 | 79.15 | 3,388,016 | -0.03(-0.03%) |
Jun 19, 2020 | 79.12 | 79.20 | 79.12 | 79.18 | 2,896,709 | +0.03(+0.03%) |
Jun 18, 2020 | 79.12 | 79.18 | 79.07 | 79.15 | 3,321,636 | +0.09(+0.11%) |
Jun 17, 2020 | 79.11 | 79.12 | 78.92 | 79.06 | 4,334,931 | +0.02(+0.02%) |
Jun 16, 2020 | 79.26 | 79.26 | 78.98 | 79.04 | 10,379,072 | -0.10(-0.13%) |
Jun 15, 2020 | 79.05 | 79.23 | 78.99 | 79.14 | 4,986,057 | +0.16(+0.21%) |
Jun 12, 2020 | 79.02 | 79.10 | 78.90 | 78.98 | 4,542,731 | +0.08(+0.10%) |
Jun 11, 2020 | 79.12 | 79.12 | 78.89 | 78.90 | 5,586,666 | -0.14(-0.18%) |
Jun 10, 2020 | 78.85 | 79.04 | 78.73 | 79.04 | 4,391,855 | +0.33(+0.42%) |
Jun 09, 2020 | 78.81 | 78.84 | 78.71 | 78.71 | 6,052,414 | +0.05(+0.07%) |
Jun 08, 2020 | 78.53 | 78.72 | 78.48 | 78.66 | 4,991,466 | +0.08(+0.10%) |
Jun 05, 2020 | 78.46 | 78.57 | 78.31 | 78.57 | 7,186,035 | -0.01(-0.01%) |
Jun 04, 2020 | 78.83 | 78.85 | 78.55 | 78.58 | 7,048,412 | -0.19(-0.24%) |
Jun 03, 2020 | 78.84 | 78.89 | 78.69 | 78.77 | 5,597,593 | -0.18(-0.23%) |
Jun 02, 2020 | 78.88 | 78.95 | 78.84 | 78.95 | 6,052,305 | +0.06(+0.08%) |
Jun 01, 2020 | 78.81 | 78.89 | 78.77 | 78.89 | 4,829,775 | -0.06(-0.08%) |
May 29, 2020 | 78.77 | 78.97 | 78.69 | 78.95 | 6,900,193 | +0.22(+0.29%) |
May 28, 2020 | 78.62 | 78.73 | 78.58 | 78.73 | 8,221,467 | +0.03(+0.03%) |
May 27, 2020 | 78.80 | 78.83 | 78.64 | 78.70 | 8,470,328 | +0.04(+0.05%) |
May 26, 2020 | 78.72 | 78.72 | 78.60 | 78.67 | 5,783,744 | -0.04(-0.06%) |
May 22, 2020 | 78.74 | 78.74 | 78.68 | 78.71 | 4,131,875 | +0.03(+0.03%) |
May 21, 2020 | 78.67 | 78.75 | 78.63 | 78.68 | 6,416,534 | +0.08(+0.10%) |
May 20, 2020 | 78.46 | 78.64 | 78.37 | 78.60 | 4,886,955 | +0.21(+0.26%) |
May 19, 2020 | 78.37 | 78.41 | 78.27 | 78.40 | 3,433,213 | +0.10(+0.13%) |
May 18, 2020 | 78.48 | 78.48 | 78.19 | 78.30 | 3,979,527 | -0.14(-0.18%) |
May 15, 2020 | 78.59 | 78.59 | 78.38 | 78.44 | 3,197,262 | +0.04(+0.06%) |
May 14, 2020 | 78.33 | 78.40 | 78.29 | 78.40 | 3,167,809 | +0.22(+0.28%) |
May 13, 2020 | 78.25 | 78.30 | 78.14 | 78.18 | 2,927,450 | +0.09(+0.11%) |
May 12, 2020 | 78.01 | 78.19 | 77.93 | 78.09 | 4,390,622 | +0.25(+0.32%) |
May 11, 2020 | 78.06 | 78.10 | 77.80 | 77.84 | 4,837,629 | -0.24(-0.31%) |
May 08, 2020 | 78.24 | 78.28 | 78.04 | 78.08 | 3,428,438 | -0.22(-0.29%) |
May 07, 2020 | 78.29 | 78.34 | 78.10 | 78.31 | 3,814,630 | +0.25(+0.32%) |
May 06, 2020 | 78.34 | 78.38 | 78.00 | 78.06 | 5,575,158 | -0.35(-0.45%) |
May 05, 2020 | 78.41 | 78.46 | 78.38 | 78.41 | 4,037,292 | -0.07(-0.09%) |
May 04, 2020 | 78.43 | 78.50 | 78.37 | 78.48 | 8,102,965 | +0.08(+0.10%) |
May 01, 2020 | 78.47 | 78.53 | 78.27 | 78.40 | 5,408,687 | -0.03(-0.04%) |
Apr 30, 2020 | 78.59 | 78.62 | 78.42 | 78.43 | 6,014,187 | -0.06(-0.08%) |
Apr 29, 2020 | 78.55 | 78.61 | 78.40 | 78.49 | 5,431,128 | +0.05(+0.07%) |
Apr 28, 2020 | 78.42 | 78.47 | 78.33 | 78.44 | 3,479,914 | +0.23(+0.30%) |
Apr 27, 2020 | 78.45 | 78.47 | 78.19 | 78.21 | 3,478,383 | -0.28(-0.35%) |
Apr 24, 2020 | 78.47 | 78.53 | 78.39 | 78.48 | 2,535,609 | -0.03(-0.03%) |
Apr 23, 2020 | 78.48 | 78.57 | 78.42 | 78.51 | 2,886,774 | +0.13(+0.16%) |
Apr 22, 2020 | 78.38 | 78.44 | 78.26 | 78.38 | 3,615,332 | -0.06(-0.08%) |
Apr 21, 2020 | 78.60 | 78.61 | 78.37 | 78.45 | 5,035,542 | +0.10(+0.13%) |
Apr 20, 2020 | 78.45 | 78.46 | 78.28 | 78.35 | 4,134,199 | -0.13(-0.16%) |
Apr 17, 2020 | 78.61 | 78.74 | 78.35 | 78.47 | 3,936,805 | -0.11(-0.14%) |
Apr 16, 2020 | 78.54 | 78.69 | 78.42 | 78.58 | 3,860,199 | +0.04(+0.06%) |
Apr 15, 2020 | 78.19 | 78.55 | 78.15 | 78.54 | 4,376,693 | +0.39(+0.49%) |
Apr 14, 2020 | 78.32 | 78.32 | 78.07 | 78.15 | 6,491,893 | +0.04(+0.06%) |
Apr 13, 2020 | 78.32 | 78.32 | 77.92 | 78.11 | 7,827,306 | -0.30(-0.38%) |
Apr 09, 2020 | 77.75 | 78.40 | 77.75 | 78.40 | 5,657,783 | +0.85(+1.10%) |
Apr 08, 2020 | 77.34 | 77.55 | 77.26 | 77.55 | 5,101,766 | +0.20(+0.25%) |
Apr 07, 2020 | 77.28 | 77.43 | 77.13 | 77.35 | 6,705,354 | +0.07(+0.09%) |
Apr 06, 2020 | 77.34 | 77.34 | 77.08 | 77.28 | 4,879,467 | +0.24(+0.31%) |
Apr 03, 2020 | 77.12 | 77.19 | 76.92 | 77.04 | 4,631,936 | -0.04(-0.05%) |
Apr 02, 2020 | 77.18 | 77.23 | 76.98 | 77.08 | 7,092,041 | +0.36(+0.47%) |