Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.04 | 70.21 | 69.80 | 70.20 | 34,818,068 | +0.13(+0.19%) |
Jul 30, 2020 | 69.70 | 70.10 | 69.67 | 70.07 | 66,672,320 | +0.15(+0.21%) |
Jul 29, 2020 | 69.75 | 69.97 | 69.63 | 69.92 | 21,910,556 | +0.39(+0.56%) |
Jul 28, 2020 | 69.65 | 69.72 | 69.47 | 69.53 | 18,078,930 | -0.18(-0.26%) |
Jul 27, 2020 | 69.66 | 69.73 | 69.48 | 69.72 | 15,729,857 | +0.16(+0.24%) |
Jul 24, 2020 | 69.34 | 69.63 | 69.30 | 69.55 | 18,218,290 | +0.07(+0.09%) |
Jul 23, 2020 | 69.53 | 69.56 | 69.03 | 69.48 | 34,587,556 | -0.05(-0.07%) |
Jul 22, 2020 | 69.47 | 69.57 | 69.34 | 69.53 | 18,551,486 | +0.14(+0.20%) |
Jul 21, 2020 | 69.30 | 69.53 | 69.28 | 69.39 | 27,164,136 | +0.32(+0.46%) |
Jul 20, 2020 | 68.72 | 69.11 | 68.65 | 69.07 | 20,315,494 | +0.41(+0.60%) |
Jul 17, 2020 | 68.63 | 68.69 | 68.41 | 68.66 | 27,811,126 | +0.19(+0.28%) |
Jul 16, 2020 | 68.37 | 68.48 | 68.30 | 68.47 | 21,372,288 | +0.07(+0.10%) |
Jul 15, 2020 | 68.43 | 68.49 | 68.16 | 68.41 | 25,898,202 | +0.39(+0.57%) |
Jul 14, 2020 | 67.45 | 68.05 | 67.45 | 68.02 | 38,827,036 | +0.58(+0.85%) |
Jul 13, 2020 | 68.07 | 68.16 | 67.44 | 67.45 | 24,375,362 | -0.37(-0.55%) |
Jul 10, 2020 | 67.47 | 67.86 | 67.40 | 67.82 | 21,777,166 | +0.23(+0.34%) |
Jul 09, 2020 | 67.73 | 67.79 | 67.27 | 67.59 | 26,341,374 | -0.15(-0.22%) |
Jul 08, 2020 | 67.52 | 67.82 | 67.51 | 67.73 | 25,733,336 | +0.18(+0.27%) |
Jul 07, 2020 | 67.93 | 68.10 | 67.52 | 67.55 | 27,254,182 | -0.45(-0.66%) |
Jul 06, 2020 | 67.92 | 68.02 | 67.75 | 68.01 | 27,838,626 | +0.48(+0.72%) |
Jul 02, 2020 | 67.61 | 67.83 | 67.39 | 67.52 | 37,249,484 | +0.49(+0.74%) |
Jul 01, 2020 | 66.93 | 67.22 | 66.93 | 67.03 | 35,030,428 | +0.21(+0.31%) |
Jun 30, 2020 | 66.43 | 66.97 | 66.38 | 66.82 | 49,537,420 | +0.61(+0.91%) |
Jun 29, 2020 | 66.67 | 66.68 | 65.89 | 66.21 | 93,494,208 | -0.38(-0.57%) |
Jun 26, 2020 | 67.14 | 67.14 | 66.50 | 66.59 | 41,172,200 | -0.64(-0.95%) |
Jun 25, 2020 | 67.02 | 67.27 | 66.71 | 67.23 | 38,062,128 | +0.02(+0.04%) |
Jun 24, 2020 | 67.69 | 67.77 | 66.75 | 67.20 | 53,405,776 | -0.70(-1.02%) |
Jun 23, 2020 | 68.04 | 68.06 | 67.86 | 67.90 | 21,300,858 | +0.10(+0.14%) |
Jun 22, 2020 | 67.84 | 67.97 | 67.69 | 67.80 | 26,306,526 | -0.05(-0.07%) |
Jun 19, 2020 | 68.21 | 68.25 | 67.71 | 67.85 | 39,134,588 | -0.23(-0.34%) |
Jun 18, 2020 | 67.92 | 68.12 | 67.81 | 68.08 | 27,146,504 | -0.02(-0.04%) |
Jun 17, 2020 | 68.37 | 68.46 | 68.07 | 68.10 | 20,847,236 | -0.32(-0.47%) |
Jun 16, 2020 | 68.97 | 69.04 | 68.20 | 68.42 | 50,053,768 | +0.28(+0.41%) |
Jun 15, 2020 | 67.05 | 68.59 | 66.90 | 68.14 | 48,166,840 | +0.65(+0.97%) |
Jun 12, 2020 | 67.74 | 67.84 | 67.01 | 67.49 | 44,166,016 | +0.66(+0.99%) |
Jun 11, 2020 | 67.60 | 67.64 | 66.70 | 66.83 | 59,603,264 | -1.76(-2.57%) |
Jun 10, 2020 | 68.59 | 68.95 | 68.16 | 68.59 | 44,784,440 | -0.10(-0.14%) |
Jun 09, 2020 | 68.86 | 68.89 | 68.42 | 68.69 | 34,706,172 | -0.54(-0.78%) |
Jun 08, 2020 | 69.31 | 69.32 | 69.05 | 69.23 | 25,032,398 | +0.08(+0.12%) |
Jun 05, 2020 | 69.23 | 69.61 | 69.09 | 69.14 | 43,127,604 | +0.65(+0.94%) |
Jun 04, 2020 | 68.64 | 68.75 | 68.37 | 68.50 | 44,470,336 | -0.21(-0.31%) |
Jun 03, 2020 | 68.67 | 69.08 | 68.59 | 68.71 | 43,963,584 | +0.32(+0.47%) |
Jun 02, 2020 | 67.72 | 68.42 | 67.64 | 68.39 | 43,890,236 | +0.67(+0.99%) |
Jun 01, 2020 | 67.08 | 67.74 | 66.98 | 67.72 | 57,397,976 | +0.51(+0.76%) |
May 29, 2020 | 66.91 | 67.37 | 66.77 | 67.21 | 39,591,888 | +0.27(+0.40%) |
May 28, 2020 | 66.97 | 67.32 | 66.82 | 66.94 | 28,551,212 | +0.07(+0.10%) |
May 27, 2020 | 67.21 | 67.24 | 66.59 | 66.88 | 30,540,716 | +0.14(+0.21%) |
May 26, 2020 | 66.73 | 67.00 | 66.20 | 66.74 | 33,935,772 | +0.50(+0.75%) |
May 22, 2020 | 66.01 | 66.32 | 65.89 | 66.24 | 13,871,629 | +0.16(+0.25%) |
May 21, 2020 | 66.08 | 66.24 | 65.89 | 66.08 | 28,581,388 | -0.02(-0.02%) |
May 20, 2020 | 65.74 | 66.26 | 65.69 | 66.09 | 44,212,252 | +0.69(+1.06%) |
May 19, 2020 | 65.27 | 65.59 | 65.15 | 65.40 | 22,667,780 | +0.08(+0.12%) |
May 18, 2020 | 65.20 | 65.37 | 64.96 | 65.32 | 39,121,004 | +1.13(+1.77%) |
May 15, 2020 | 63.91 | 64.29 | 63.75 | 64.19 | 41,857,208 | +0.09(+0.14%) |
May 14, 2020 | 63.98 | 64.34 | 63.59 | 64.10 | 37,315,048 | -0.22(-0.34%) |
May 13, 2020 | 64.71 | 64.76 | 64.21 | 64.32 | 36,741,656 | -0.34(-0.53%) |
May 12, 2020 | 65.16 | 65.24 | 64.66 | 64.66 | 31,064,744 | -0.08(-0.13%) |
May 11, 2020 | 64.90 | 65.01 | 64.70 | 64.74 | 17,517,686 | -0.29(-0.45%) |
May 08, 2020 | 64.69 | 65.04 | 64.64 | 65.03 | 26,749,234 | +0.61(+0.95%) |
May 07, 2020 | 64.59 | 65.00 | 64.40 | 64.42 | 24,012,738 | +0.16(+0.25%) |
May 06, 2020 | 64.69 | 64.77 | 64.23 | 64.26 | 23,082,724 | -0.37(-0.57%) |
May 05, 2020 | 64.28 | 64.63 | 64.27 | 64.63 | 32,477,136 | +0.55(+0.87%) |
May 04, 2020 | 64.04 | 64.32 | 63.77 | 64.07 | 25,017,152 | -0.09(-0.14%) |