Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.52 | 81.52 | 81.50 | 81.52 | 3,432,338 | +0.01(+0.01%) |
Jul 30, 2020 | 81.49 | 81.51 | 81.49 | 81.51 | 2,143,409 | +0.03(+0.03%) |
Jul 29, 2020 | 81.47 | 81.49 | 81.46 | 81.48 | 2,711,325 | +0.02(+0.02%) |
Jul 28, 2020 | 81.45 | 81.47 | 81.45 | 81.46 | 4,043,123 | +0.02(+0.02%) |
Jul 27, 2020 | 81.47 | 81.47 | 81.43 | 81.44 | 2,392,093 | -0.03(-0.03%) |
Jul 24, 2020 | 81.46 | 81.47 | 81.45 | 81.47 | 3,247,740 | +0.01(+0.01%) |
Jul 23, 2020 | 81.46 | 81.47 | 81.45 | 81.46 | 2,405,142 | +0.00(+0.00%) |
Jul 22, 2020 | 81.47 | 81.47 | 81.45 | 81.46 | 4,013,518 | -0.01(-0.01%) |
Jul 21, 2020 | 81.44 | 81.47 | 81.44 | 81.47 | 4,270,028 | +0.02(+0.02%) |
Jul 20, 2020 | 81.47 | 81.47 | 81.44 | 81.45 | 3,756,321 | -0.02(-0.02%) |
Jul 17, 2020 | 81.46 | 81.47 | 81.44 | 81.47 | 2,142,701 | +0.02(+0.02%) |
Jul 16, 2020 | 81.46 | 81.47 | 81.44 | 81.45 | 1,859,888 | +0.00(+0.00%) |
Jul 15, 2020 | 81.43 | 81.45 | 81.42 | 81.45 | 4,838,920 | +0.01(+0.01%) |
Jul 14, 2020 | 81.45 | 81.46 | 81.43 | 81.44 | 2,245,054 | +0.01(+0.01%) |
Jul 13, 2020 | 81.43 | 81.44 | 81.42 | 81.43 | 2,478,406 | +0.00(+0.00%) |
Jul 10, 2020 | 81.47 | 81.47 | 81.43 | 81.43 | 2,600,955 | -0.03(-0.03%) |
Jul 09, 2020 | 81.44 | 81.46 | 81.43 | 81.46 | 2,665,955 | +0.03(+0.03%) |
Jul 08, 2020 | 81.44 | 81.45 | 81.43 | 81.43 | 3,671,707 | -0.01(-0.01%) |
Jul 07, 2020 | 81.43 | 81.44 | 81.42 | 81.44 | 3,123,376 | +0.02(+0.02%) |
Jul 06, 2020 | 81.43 | 81.44 | 81.42 | 81.42 | 3,620,465 | -0.03(-0.03%) |
Jul 02, 2020 | 81.43 | 81.45 | 81.41 | 81.45 | 2,829,870 | +0.04(+0.05%) |
Jul 01, 2020 | 81.45 | 81.45 | 81.41 | 81.41 | 5,089,849 | -0.03(-0.03%) |
Jun 30, 2020 | 81.46 | 81.46 | 81.43 | 81.44 | 4,725,543 | -0.01(-0.01%) |
Jun 29, 2020 | 81.43 | 81.45 | 81.42 | 81.45 | 2,941,795 | +0.02(+0.02%) |
Jun 26, 2020 | 81.40 | 81.44 | 81.40 | 81.43 | 4,370,824 | +0.03(+0.03%) |
Jun 25, 2020 | 81.39 | 81.41 | 81.39 | 81.40 | 1,825,510 | +0.00(+0.00%) |
Jun 24, 2020 | 81.38 | 81.40 | 81.37 | 81.40 | 2,245,011 | +0.01(+0.01%) |
Jun 23, 2020 | 81.38 | 81.39 | 81.37 | 81.39 | 2,969,361 | +0.02(+0.02%) |
Jun 22, 2020 | 81.39 | 81.40 | 81.37 | 81.37 | 2,762,847 | -0.02(-0.02%) |
Jun 19, 2020 | 81.38 | 81.41 | 81.37 | 81.39 | 3,698,275 | +0.02(+0.02%) |
Jun 18, 2020 | 81.39 | 81.39 | 81.37 | 81.37 | 2,155,763 | -0.01(-0.01%) |
Jun 17, 2020 | 81.36 | 81.38 | 81.36 | 81.38 | 3,583,487 | +0.03(+0.03%) |
Jun 16, 2020 | 81.36 | 81.39 | 81.36 | 81.36 | 5,643,329 | -0.01(-0.01%) |
Jun 15, 2020 | 81.38 | 81.40 | 81.36 | 81.36 | 3,452,050 | -0.02(-0.02%) |
Jun 12, 2020 | 81.37 | 81.39 | 81.36 | 81.38 | 3,568,955 | +0.03(+0.03%) |
Jun 11, 2020 | 81.40 | 81.41 | 81.36 | 81.36 | 3,450,433 | -0.04(-0.05%) |
Jun 10, 2020 | 81.37 | 81.41 | 81.36 | 81.39 | 3,346,335 | +0.05(+0.06%) |
Jun 09, 2020 | 81.33 | 81.36 | 81.33 | 81.35 | 8,337,624 | +0.03(+0.03%) |
Jun 08, 2020 | 81.32 | 81.35 | 81.30 | 81.32 | 4,466,879 | -0.02(-0.02%) |
Jun 05, 2020 | 81.33 | 81.34 | 81.31 | 81.34 | 4,670,089 | -0.03(-0.03%) |
Jun 04, 2020 | 81.36 | 81.37 | 81.34 | 81.36 | 4,626,207 | +0.02(+0.02%) |
Jun 03, 2020 | 81.39 | 81.39 | 81.35 | 81.35 | 4,760,614 | -0.07(-0.08%) |
Jun 02, 2020 | 81.41 | 81.42 | 81.39 | 81.41 | 4,114,953 | +0.00(+0.00%) |
Jun 01, 2020 | 81.41 | 81.43 | 81.39 | 81.41 | 7,439,610 | -0.01(-0.01%) |
May 29, 2020 | 81.40 | 81.44 | 81.40 | 81.42 | 7,351,127 | +0.00(+0.00%) |
May 28, 2020 | 81.39 | 81.42 | 81.38 | 81.42 | 3,654,321 | +0.04(+0.05%) |
May 27, 2020 | 81.39 | 81.43 | 81.38 | 81.38 | 3,733,334 | -0.02(-0.02%) |
May 26, 2020 | 81.39 | 81.41 | 81.38 | 81.40 | 4,636,472 | +0.00(+0.00%) |
May 22, 2020 | 81.42 | 81.43 | 81.40 | 81.40 | 2,759,214 | +0.00(+0.00%) |
May 21, 2020 | 81.41 | 81.42 | 81.40 | 81.40 | 3,455,232 | -0.02(-0.02%) |
May 20, 2020 | 81.39 | 81.43 | 81.39 | 81.42 | 3,722,961 | +0.00(+0.00%) |
May 19, 2020 | 81.38 | 81.42 | 81.38 | 81.42 | 3,167,984 | +0.05(+0.06%) |
May 18, 2020 | 81.43 | 81.43 | 81.37 | 81.37 | 2,939,658 | -0.07(-0.08%) |
May 15, 2020 | 81.45 | 81.46 | 81.43 | 81.44 | 2,067,813 | +0.05(+0.06%) |
May 14, 2020 | 81.42 | 81.45 | 81.39 | 81.39 | 2,431,609 | -0.02(-0.02%) |
May 13, 2020 | 81.42 | 81.44 | 81.40 | 81.41 | 4,075,860 | +0.00(+0.00%) |
May 12, 2020 | 81.38 | 81.41 | 81.36 | 81.41 | 2,841,858 | +0.02(+0.02%) |
May 11, 2020 | 81.43 | 81.43 | 81.36 | 81.39 | 4,329,378 | -0.03(-0.03%) |
May 08, 2020 | 81.45 | 81.49 | 81.41 | 81.42 | 2,863,094 | -0.02(-0.02%) |
May 07, 2020 | 81.38 | 81.46 | 81.37 | 81.44 | 2,613,590 | +0.06(+0.07%) |
May 06, 2020 | 81.36 | 81.38 | 81.36 | 81.38 | 2,136,448 | +0.03(+0.03%) |
May 05, 2020 | 81.37 | 81.38 | 81.36 | 81.36 | 4,612,909 | -0.01(-0.01%) |
May 04, 2020 | 81.35 | 81.40 | 81.35 | 81.36 | 6,187,513 | +0.00(+0.00%) |