Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 67.65 | 67.74 | 66.07 | 67.44 | 6,714,167 | -0.44(-0.64%) |
Jul 30, 2020 | 67.40 | 68.06 | 66.89 | 67.88 | 3,889,402 | -0.43(-0.62%) |
Jul 29, 2020 | 66.97 | 68.41 | 66.94 | 68.30 | 4,194,219 | +1.69(+2.53%) |
Jul 28, 2020 | 66.92 | 67.37 | 66.55 | 66.62 | 2,562,991 | -0.46(-0.69%) |
Jul 27, 2020 | 66.45 | 67.14 | 65.96 | 67.08 | 2,238,274 | +0.76(+1.14%) |
Jul 24, 2020 | 66.99 | 67.26 | 66.17 | 66.32 | 3,028,751 | -1.15(-1.70%) |
Jul 23, 2020 | 66.95 | 68.07 | 66.71 | 67.47 | 5,476,933 | +0.46(+0.69%) |
Jul 22, 2020 | 66.57 | 67.35 | 66.45 | 67.00 | 3,752,078 | +0.06(+0.08%) |
Jul 21, 2020 | 66.24 | 67.25 | 66.07 | 66.95 | 4,187,853 | +1.46(+2.23%) |
Jul 20, 2020 | 65.79 | 65.97 | 65.20 | 65.49 | 2,468,836 | -0.52(-0.79%) |
Jul 17, 2020 | 66.12 | 66.51 | 65.58 | 66.01 | 3,702,522 | +0.01(+0.01%) |
Jul 16, 2020 | 65.95 | 66.45 | 65.51 | 66.00 | 2,961,322 | -0.46(-0.70%) |
Jul 15, 2020 | 65.01 | 66.80 | 65.01 | 66.46 | 5,810,457 | +2.45(+3.83%) |
Jul 14, 2020 | 62.88 | 64.04 | 62.61 | 64.01 | 5,008,131 | +1.03(+1.64%) |
Jul 13, 2020 | 64.20 | 65.02 | 62.96 | 62.98 | 4,263,118 | -0.62(-0.97%) |
Jul 10, 2020 | 62.25 | 63.64 | 62.07 | 63.59 | 4,122,349 | +1.38(+2.22%) |
Jul 09, 2020 | 63.70 | 63.78 | 61.52 | 62.21 | 3,261,943 | -1.46(-2.29%) |
Jul 08, 2020 | 63.41 | 64.04 | 62.49 | 63.67 | 3,965,887 | +0.27(+0.42%) |
Jul 07, 2020 | 64.12 | 64.52 | 63.25 | 63.41 | 4,113,379 | -1.31(-2.02%) |
Jul 06, 2020 | 65.46 | 65.66 | 64.40 | 64.71 | 4,648,310 | +0.61(+0.95%) |
Jul 02, 2020 | 65.05 | 65.56 | 63.92 | 64.11 | 3,679,820 | +0.36(+0.56%) |
Jul 01, 2020 | 64.83 | 65.35 | 63.52 | 63.75 | 7,500,804 | -0.93(-1.44%) |
Jun 30, 2020 | 63.63 | 64.89 | 63.52 | 64.67 | 3,976,689 | +0.85(+1.34%) |
Jun 29, 2020 | 62.15 | 64.13 | 61.70 | 63.82 | 6,002,046 | +2.60(+4.25%) |
Jun 26, 2020 | 62.70 | 62.83 | 61.15 | 61.22 | 5,718,346 | -1.88(-2.99%) |
Jun 25, 2020 | 61.58 | 63.16 | 61.30 | 63.10 | 5,932,365 | +0.97(+1.55%) |
Jun 24, 2020 | 63.47 | 63.60 | 61.31 | 62.14 | 7,738,147 | -2.24(-3.47%) |
Jun 23, 2020 | 64.97 | 65.14 | 64.04 | 64.37 | 4,718,419 | +0.20(+0.31%) |
Jun 22, 2020 | 63.33 | 64.20 | 62.52 | 64.17 | 4,405,938 | +0.56(+0.88%) |
Jun 19, 2020 | 65.65 | 65.65 | 63.21 | 63.61 | 4,663,921 | -0.84(-1.31%) |
Jun 18, 2020 | 63.99 | 65.30 | 63.62 | 64.46 | 4,126,935 | -0.26(-0.40%) |
Jun 17, 2020 | 66.29 | 66.32 | 64.57 | 64.71 | 5,480,678 | -1.44(-2.18%) |
Jun 16, 2020 | 67.17 | 67.40 | 64.68 | 66.15 | 6,137,583 | +1.64(+2.54%) |
Jun 15, 2020 | 60.64 | 65.04 | 60.64 | 64.51 | 7,335,178 | +1.40(+2.21%) |
Jun 12, 2020 | 63.22 | 64.63 | 61.32 | 63.12 | 10,161,685 | +1.56(+2.53%) |
Jun 11, 2020 | 63.99 | 64.38 | 61.39 | 61.56 | 8,545,839 | -5.47(-8.17%) |
Jun 10, 2020 | 69.32 | 69.34 | 67.00 | 67.03 | 5,820,073 | -2.53(-3.64%) |
Jun 09, 2020 | 70.04 | 70.34 | 68.90 | 69.56 | 7,427,504 | -1.74(-2.44%) |
Jun 08, 2020 | 71.09 | 71.53 | 70.60 | 71.30 | 9,417,248 | +1.48(+2.12%) |
Jun 05, 2020 | 70.19 | 70.92 | 69.41 | 69.82 | 7,967,946 | +2.93(+4.37%) |
Jun 04, 2020 | 65.73 | 67.44 | 65.21 | 66.89 | 22,631,310 | +0.89(+1.34%) |
Jun 03, 2020 | 64.88 | 66.47 | 64.80 | 66.00 | 4,969,676 | +2.18(+3.42%) |
Jun 02, 2020 | 63.61 | 64.08 | 63.10 | 63.82 | 5,671,123 | +0.72(+1.14%) |
Jun 01, 2020 | 62.64 | 63.89 | 62.31 | 63.11 | 4,961,084 | +0.69(+1.10%) |
May 29, 2020 | 62.56 | 62.86 | 61.45 | 62.42 | 5,793,492 | -0.76(-1.20%) |
May 28, 2020 | 65.87 | 65.87 | 62.81 | 63.17 | 5,355,985 | -1.93(-2.96%) |
May 27, 2020 | 64.11 | 65.31 | 62.61 | 65.10 | 5,759,225 | +2.44(+3.90%) |
May 26, 2020 | 62.34 | 63.08 | 62.30 | 62.65 | 4,032,108 | +2.48(+4.12%) |
May 22, 2020 | 60.06 | 60.29 | 59.29 | 60.17 | 4,141,856 | +0.25(+0.41%) |
May 21, 2020 | 59.85 | 60.43 | 59.27 | 59.93 | 7,301,205 | +0.06(+0.09%) |
May 20, 2020 | 59.19 | 60.27 | 59.02 | 59.87 | 5,710,800 | +1.81(+3.12%) |
May 19, 2020 | 59.11 | 59.58 | 58.06 | 58.06 | 6,281,768 | -1.21(-2.04%) |
May 18, 2020 | 57.68 | 59.53 | 57.52 | 59.27 | 4,931,377 | +3.94(+7.13%) |
May 15, 2020 | 54.16 | 55.62 | 53.83 | 55.32 | 7,438,558 | +0.74(+1.35%) |
May 14, 2020 | 53.05 | 54.63 | 51.62 | 54.59 | 10,397,341 | +0.21(+0.38%) |
May 13, 2020 | 56.09 | 56.15 | 53.56 | 54.38 | 9,123,619 | -2.17(-3.84%) |
May 12, 2020 | 59.15 | 59.21 | 56.50 | 56.55 | 6,469,119 | -2.18(-3.71%) |
May 11, 2020 | 59.00 | 59.51 | 57.95 | 58.73 | 5,334,109 | -1.09(-1.83%) |
May 08, 2020 | 58.46 | 59.86 | 58.26 | 59.82 | 5,531,553 | +2.43(+4.24%) |
May 07, 2020 | 57.42 | 57.89 | 56.94 | 57.39 | 8,356,486 | +0.80(+1.42%) |
May 06, 2020 | 57.60 | 58.08 | 56.48 | 56.59 | 4,694,365 | -0.68(-1.19%) |
May 05, 2020 | 58.09 | 59.07 | 57.09 | 57.27 | 5,399,531 | +0.15(+0.26%) |
May 04, 2020 | 56.65 | 57.47 | 55.84 | 57.11 | 6,888,363 | -0.21(-0.36%) |