Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.41 | 70.58 | 70.16 | 70.57 | 34,636,584 | +0.13(+0.19%) |
Jul 30, 2020 | 70.06 | 70.47 | 70.03 | 70.44 | 66,324,800 | +0.15(+0.21%) |
Jul 29, 2020 | 70.11 | 70.34 | 70.00 | 70.29 | 21,796,350 | +0.39(+0.56%) |
Jul 28, 2020 | 70.01 | 70.08 | 69.83 | 69.90 | 17,984,696 | -0.18(-0.26%) |
Jul 27, 2020 | 70.02 | 70.10 | 69.84 | 70.08 | 15,647,867 | +0.17(+0.24%) |
Jul 24, 2020 | 69.70 | 69.99 | 69.66 | 69.92 | 18,123,328 | +0.07(+0.09%) |
Jul 23, 2020 | 69.89 | 69.93 | 69.39 | 69.85 | 34,407,272 | -0.05(-0.07%) |
Jul 22, 2020 | 69.83 | 69.93 | 69.70 | 69.90 | 18,454,788 | +0.14(+0.20%) |
Jul 21, 2020 | 69.67 | 69.90 | 69.64 | 69.76 | 27,022,546 | +0.32(+0.46%) |
Jul 20, 2020 | 69.08 | 69.47 | 69.01 | 69.44 | 20,209,600 | +0.41(+0.60%) |
Jul 17, 2020 | 68.99 | 69.05 | 68.77 | 69.02 | 27,666,164 | +0.19(+0.28%) |
Jul 16, 2020 | 68.73 | 68.84 | 68.66 | 68.83 | 21,260,888 | +0.07(+0.10%) |
Jul 15, 2020 | 68.79 | 68.85 | 68.52 | 68.77 | 25,763,210 | +0.39(+0.57%) |
Jul 14, 2020 | 67.80 | 68.41 | 67.80 | 68.38 | 38,624,656 | +0.58(+0.85%) |
Jul 13, 2020 | 68.43 | 68.52 | 67.79 | 67.80 | 24,248,308 | -0.37(-0.55%) |
Jul 10, 2020 | 67.82 | 68.21 | 67.75 | 68.17 | 21,663,656 | +0.23(+0.34%) |
Jul 09, 2020 | 68.09 | 68.15 | 67.63 | 67.94 | 26,204,072 | -0.15(-0.22%) |
Jul 08, 2020 | 67.87 | 68.18 | 67.87 | 68.09 | 25,599,204 | +0.18(+0.27%) |
Jul 07, 2020 | 68.29 | 68.46 | 67.87 | 67.91 | 27,112,122 | -0.45(-0.66%) |
Jul 06, 2020 | 68.28 | 68.38 | 68.11 | 68.36 | 27,693,522 | +0.49(+0.72%) |
Jul 02, 2020 | 67.96 | 68.19 | 67.74 | 67.87 | 37,055,324 | +0.50(+0.74%) |
Jul 01, 2020 | 67.28 | 67.58 | 67.28 | 67.38 | 34,847,836 | +0.21(+0.31%) |
Jun 30, 2020 | 66.78 | 67.32 | 66.72 | 67.17 | 49,279,212 | +0.61(+0.91%) |
Jun 29, 2020 | 67.02 | 67.03 | 66.23 | 66.56 | 93,006,880 | -0.38(-0.57%) |
Jun 26, 2020 | 67.49 | 67.49 | 66.85 | 66.94 | 40,957,592 | -0.64(-0.95%) |
Jun 25, 2020 | 67.37 | 67.62 | 67.06 | 67.58 | 37,863,736 | +0.02(+0.04%) |
Jun 24, 2020 | 68.04 | 68.12 | 67.10 | 67.56 | 53,127,404 | -0.70(-1.02%) |
Jun 23, 2020 | 68.39 | 68.42 | 68.21 | 68.25 | 21,189,830 | +0.10(+0.14%) |
Jun 22, 2020 | 68.20 | 68.33 | 68.05 | 68.16 | 26,169,406 | -0.05(-0.07%) |
Jun 19, 2020 | 68.57 | 68.61 | 68.06 | 68.21 | 38,930,600 | -0.23(-0.34%) |
Jun 18, 2020 | 68.27 | 68.48 | 68.16 | 68.44 | 27,005,006 | -0.02(-0.04%) |
Jun 17, 2020 | 68.73 | 68.81 | 68.43 | 68.46 | 20,738,572 | -0.32(-0.47%) |
Jun 16, 2020 | 69.33 | 69.40 | 68.56 | 68.78 | 49,792,868 | +0.28(+0.41%) |
Jun 15, 2020 | 67.40 | 68.95 | 67.25 | 68.50 | 47,915,772 | +0.66(+0.97%) |
Jun 12, 2020 | 68.09 | 68.20 | 67.36 | 67.84 | 43,935,804 | +0.67(+0.99%) |
Jun 11, 2020 | 67.96 | 67.99 | 67.05 | 67.18 | 59,292,588 | -1.77(-2.57%) |
Jun 10, 2020 | 68.95 | 69.31 | 68.52 | 68.95 | 44,551,004 | -0.10(-0.14%) |
Jun 09, 2020 | 69.22 | 69.25 | 68.78 | 69.05 | 34,525,272 | -0.54(-0.78%) |
Jun 08, 2020 | 69.67 | 69.69 | 69.42 | 69.59 | 24,901,920 | +0.08(+0.12%) |
Jun 05, 2020 | 69.60 | 69.97 | 69.46 | 69.51 | 42,902,804 | +0.65(+0.94%) |
Jun 04, 2020 | 69.00 | 69.11 | 68.73 | 68.86 | 44,238,540 | -0.21(-0.31%) |
Jun 03, 2020 | 69.03 | 69.44 | 68.95 | 69.07 | 43,734,428 | +0.32(+0.47%) |
Jun 02, 2020 | 68.07 | 68.78 | 67.99 | 68.75 | 43,661,460 | +0.67(+0.99%) |
Jun 01, 2020 | 67.43 | 68.10 | 67.33 | 68.07 | 57,098,796 | +0.51(+0.76%) |
May 29, 2020 | 67.26 | 67.73 | 67.12 | 67.56 | 39,385,516 | +0.27(+0.40%) |
May 28, 2020 | 67.33 | 67.67 | 67.17 | 67.29 | 28,402,390 | +0.07(+0.10%) |
May 27, 2020 | 67.56 | 67.59 | 66.94 | 67.23 | 30,381,522 | +0.14(+0.21%) |
May 26, 2020 | 67.08 | 67.35 | 66.55 | 67.09 | 33,758,880 | +0.50(+0.75%) |
May 22, 2020 | 66.36 | 66.67 | 66.24 | 66.59 | 13,799,324 | +0.16(+0.25%) |
May 21, 2020 | 66.42 | 66.58 | 66.23 | 66.42 | 28,432,410 | -0.02(-0.02%) |
May 20, 2020 | 66.09 | 66.60 | 66.03 | 66.44 | 43,981,796 | +0.70(+1.06%) |
May 19, 2020 | 65.61 | 65.93 | 65.49 | 65.74 | 22,549,624 | +0.08(+0.12%) |
May 18, 2020 | 65.55 | 65.71 | 65.30 | 65.66 | 38,917,088 | +1.14(+1.77%) |
May 15, 2020 | 64.24 | 64.63 | 64.08 | 64.52 | 41,639,028 | +0.09(+0.14%) |
May 14, 2020 | 64.32 | 64.68 | 63.92 | 64.43 | 37,120,544 | -0.22(-0.34%) |
May 13, 2020 | 65.05 | 65.10 | 64.55 | 64.65 | 36,550,140 | -0.34(-0.53%) |
May 12, 2020 | 65.51 | 65.58 | 65.00 | 65.00 | 30,902,820 | -0.08(-0.13%) |
May 11, 2020 | 65.24 | 65.35 | 65.04 | 65.08 | 17,426,376 | -0.30(-0.45%) |
May 08, 2020 | 65.03 | 65.38 | 64.98 | 65.37 | 26,609,804 | +0.61(+0.95%) |
May 07, 2020 | 64.92 | 65.34 | 64.74 | 64.76 | 23,887,572 | +0.16(+0.25%) |
May 06, 2020 | 65.03 | 65.11 | 64.57 | 64.60 | 22,962,408 | -0.37(-0.57%) |
May 05, 2020 | 64.61 | 64.96 | 64.61 | 64.96 | 32,307,852 | +0.56(+0.87%) |
May 04, 2020 | 64.37 | 64.65 | 64.10 | 64.41 | 24,886,752 | -0.09(-0.14%) |