Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 79.73 | 79.74 | 79.57 | 79.73 | 5,989,957 | +0.08(+0.10%) |
Jun 29, 2020 | 79.62 | 79.65 | 79.54 | 79.64 | 3,376,568 | +0.05(+0.07%) |
Jun 26, 2020 | 79.57 | 79.61 | 79.46 | 79.59 | 3,226,294 | +0.14(+0.18%) |
Jun 25, 2020 | 79.54 | 79.55 | 79.42 | 79.45 | 4,784,933 | +0.08(+0.10%) |
Jun 24, 2020 | 79.34 | 79.42 | 79.28 | 79.36 | 3,608,548 | +0.01(+0.01%) |
Jun 23, 2020 | 79.43 | 79.44 | 79.34 | 79.36 | 3,365,341 | -0.04(-0.05%) |
Jun 22, 2020 | 79.53 | 79.56 | 79.37 | 79.39 | 3,377,709 | -0.03(-0.03%) |
Jun 19, 2020 | 79.36 | 79.44 | 79.36 | 79.42 | 2,887,897 | +0.03(+0.03%) |
Jun 18, 2020 | 79.36 | 79.42 | 79.31 | 79.39 | 3,311,531 | +0.09(+0.11%) |
Jun 17, 2020 | 79.36 | 79.36 | 79.16 | 79.30 | 4,321,744 | +0.02(+0.02%) |
Jun 16, 2020 | 79.50 | 79.50 | 79.22 | 79.28 | 10,347,498 | -0.10(-0.13%) |
Jun 15, 2020 | 79.29 | 79.47 | 79.23 | 79.38 | 4,970,888 | +0.16(+0.21%) |
Jun 12, 2020 | 79.27 | 79.34 | 79.14 | 79.22 | 4,528,911 | +0.08(+0.10%) |
Jun 11, 2020 | 79.36 | 79.36 | 79.13 | 79.14 | 5,569,670 | -0.14(-0.18%) |
Jun 10, 2020 | 79.09 | 79.28 | 78.97 | 79.28 | 4,378,494 | +0.33(+0.42%) |
Jun 09, 2020 | 79.05 | 79.08 | 78.95 | 78.95 | 6,034,002 | +0.05(+0.07%) |
Jun 08, 2020 | 78.77 | 78.96 | 78.72 | 78.90 | 4,976,281 | +0.08(+0.10%) |
Jun 05, 2020 | 78.70 | 78.81 | 78.55 | 78.81 | 7,164,174 | -0.01(-0.01%) |
Jun 04, 2020 | 79.07 | 79.09 | 78.79 | 78.82 | 7,026,970 | -0.19(-0.24%) |
Jun 03, 2020 | 79.09 | 79.13 | 78.93 | 79.01 | 5,580,565 | -0.18(-0.23%) |
Jun 02, 2020 | 79.12 | 79.19 | 79.09 | 79.19 | 6,033,893 | +0.06(+0.08%) |
Jun 01, 2020 | 79.05 | 79.13 | 79.01 | 79.13 | 4,815,082 | -0.06(-0.08%) |
May 29, 2020 | 79.01 | 79.21 | 78.93 | 79.19 | 6,879,202 | +0.23(+0.29%) |
May 28, 2020 | 78.86 | 78.97 | 78.82 | 78.97 | 8,196,456 | +0.03(+0.03%) |
May 27, 2020 | 79.04 | 79.07 | 78.88 | 78.94 | 8,444,560 | +0.04(+0.05%) |
May 26, 2020 | 78.96 | 78.96 | 78.84 | 78.91 | 5,766,149 | -0.05(-0.06%) |
May 22, 2020 | 78.98 | 78.98 | 78.92 | 78.95 | 4,119,305 | +0.03(+0.03%) |
May 21, 2020 | 78.91 | 78.99 | 78.87 | 78.92 | 6,397,014 | +0.08(+0.10%) |
May 20, 2020 | 78.70 | 78.88 | 78.61 | 78.84 | 4,872,088 | +0.21(+0.26%) |
May 19, 2020 | 78.61 | 78.65 | 78.51 | 78.64 | 3,422,768 | +0.10(+0.13%) |
May 18, 2020 | 78.72 | 78.72 | 78.43 | 78.54 | 3,967,420 | -0.14(-0.18%) |
May 15, 2020 | 78.83 | 78.83 | 78.62 | 78.68 | 3,187,535 | +0.05(+0.06%) |
May 14, 2020 | 78.57 | 78.64 | 78.53 | 78.64 | 3,158,172 | +0.22(+0.28%) |
May 13, 2020 | 78.49 | 78.54 | 78.38 | 78.42 | 2,918,544 | +0.09(+0.11%) |
May 12, 2020 | 78.25 | 78.43 | 78.17 | 78.33 | 4,377,265 | +0.25(+0.32%) |
May 11, 2020 | 78.30 | 78.34 | 78.03 | 78.08 | 4,822,913 | -0.24(-0.31%) |
May 08, 2020 | 78.48 | 78.52 | 78.28 | 78.32 | 3,418,008 | -0.23(-0.29%) |
May 07, 2020 | 78.53 | 78.58 | 78.34 | 78.55 | 3,803,025 | +0.25(+0.32%) |
May 06, 2020 | 78.58 | 78.62 | 78.24 | 78.29 | 5,558,197 | -0.35(-0.45%) |
May 05, 2020 | 78.65 | 78.70 | 78.62 | 78.65 | 4,025,009 | -0.07(-0.09%) |
May 04, 2020 | 78.67 | 78.74 | 78.61 | 78.72 | 8,078,314 | +0.08(+0.10%) |
May 01, 2020 | 78.71 | 78.77 | 78.51 | 78.64 | 5,392,233 | -0.03(-0.04%) |
Apr 30, 2020 | 78.83 | 78.86 | 78.66 | 78.67 | 5,995,891 | -0.06(-0.08%) |
Apr 29, 2020 | 78.79 | 78.85 | 78.64 | 78.73 | 5,414,606 | +0.05(+0.07%) |
Apr 28, 2020 | 78.66 | 78.70 | 78.57 | 78.68 | 3,469,328 | +0.23(+0.30%) |
Apr 27, 2020 | 78.69 | 78.70 | 78.43 | 78.44 | 3,467,802 | -0.28(-0.35%) |
Apr 24, 2020 | 78.71 | 78.77 | 78.63 | 78.72 | 2,527,895 | -0.03(-0.03%) |
Apr 23, 2020 | 78.72 | 78.81 | 78.66 | 78.75 | 2,877,992 | +0.13(+0.16%) |
Apr 22, 2020 | 78.61 | 78.68 | 78.50 | 78.62 | 3,604,334 | -0.06(-0.08%) |
Apr 21, 2020 | 78.84 | 78.85 | 78.61 | 78.69 | 5,020,223 | +0.10(+0.13%) |
Apr 20, 2020 | 78.69 | 78.70 | 78.52 | 78.59 | 4,121,622 | -0.13(-0.16%) |
Apr 17, 2020 | 78.85 | 78.98 | 78.59 | 78.71 | 3,924,829 | -0.11(-0.14%) |
Apr 16, 2020 | 78.78 | 78.93 | 78.66 | 78.82 | 3,848,456 | +0.04(+0.06%) |
Apr 15, 2020 | 78.43 | 78.79 | 78.39 | 78.78 | 4,363,379 | +0.39(+0.49%) |
Apr 14, 2020 | 78.56 | 78.56 | 78.31 | 78.39 | 6,472,144 | +0.04(+0.06%) |
Apr 13, 2020 | 78.56 | 78.56 | 78.16 | 78.35 | 7,803,495 | -0.30(-0.38%) |
Apr 09, 2020 | 77.99 | 78.64 | 77.99 | 78.64 | 5,640,572 | +0.85(+1.10%) |
Apr 08, 2020 | 77.58 | 77.79 | 77.49 | 77.79 | 5,086,246 | +0.20(+0.25%) |
Apr 07, 2020 | 77.52 | 77.66 | 77.37 | 77.59 | 6,684,956 | +0.07(+0.09%) |
Apr 06, 2020 | 77.58 | 77.58 | 77.31 | 77.52 | 4,864,623 | +0.24(+0.31%) |
Apr 03, 2020 | 77.36 | 77.43 | 77.16 | 77.28 | 4,617,845 | -0.04(-0.05%) |
Apr 02, 2020 | 77.42 | 77.47 | 77.21 | 77.31 | 7,070,466 | +0.36(+0.47%) |