Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.52 | 70.93 | 69.20 | 70.68 | 40,837,320 | +0.93(+1.34%) |
Jun 29, 2020 | 67.91 | 69.78 | 67.35 | 69.75 | 36,195,120 | +1.75(+2.58%) |
Jun 26, 2020 | 71.57 | 71.67 | 67.60 | 68.00 | 85,352,000 | -4.07(-5.65%) |
Jun 25, 2020 | 71.50 | 72.14 | 71.00 | 72.07 | 24,590,000 | +0.47(+0.65%) |
Jun 24, 2020 | 73.08 | 73.77 | 71.49 | 71.60 | 35,080,740 | -1.62(-2.22%) |
Jun 23, 2020 | 72.78 | 73.80 | 72.26 | 73.22 | 28,588,920 | +0.63(+0.86%) |
Jun 22, 2020 | 71.45 | 72.64 | 71.16 | 72.59 | 30,834,160 | +1.01(+1.41%) |
Jun 19, 2020 | 72.20 | 72.39 | 71.07 | 71.59 | 63,156,000 | -0.21(-0.30%) |
Jun 18, 2020 | 72.46 | 72.57 | 71.35 | 71.80 | 31,623,840 | -0.76(-1.04%) |
Jun 17, 2020 | 72.36 | 73.00 | 71.57 | 72.56 | 30,976,800 | +0.42(+0.58%) |
Jun 16, 2020 | 72.26 | 72.75 | 71.30 | 72.14 | 34,207,500 | +1.14(+1.61%) |
Jun 15, 2020 | 69.54 | 71.24 | 69.40 | 70.99 | 30,102,120 | +0.33(+0.47%) |
Jun 12, 2020 | 71.42 | 71.85 | 69.30 | 70.66 | 38,926,000 | +0.47(+0.67%) |
Jun 11, 2020 | 72.08 | 72.72 | 70.10 | 70.19 | 39,793,000 | -3.10(-4.23%) |
Jun 10, 2020 | 72.98 | 73.71 | 72.81 | 73.29 | 30,465,840 | +0.48(+0.67%) |
Jun 09, 2020 | 72.27 | 73.40 | 72.16 | 72.81 | 28,179,740 | +0.48(+0.66%) |
Jun 08, 2020 | 71.12 | 72.40 | 71.12 | 72.33 | 28,080,480 | +0.41(+0.57%) |
Jun 05, 2020 | 70.66 | 72.25 | 70.30 | 71.92 | 34,704,000 | +1.31(+1.86%) |
Jun 04, 2020 | 71.52 | 71.95 | 70.24 | 70.61 | 29,677,680 | -1.21(-1.68%) |
Jun 03, 2020 | 71.92 | 72.33 | 71.49 | 71.82 | 25,108,660 | -0.14(-0.20%) |
Jun 02, 2020 | 71.53 | 71.98 | 70.94 | 71.96 | 25,550,640 | +0.37(+0.52%) |
Jun 01, 2020 | 70.92 | 71.90 | 70.90 | 71.59 | 24,336,020 | +0.14(+0.20%) |
May 29, 2020 | 70.85 | 71.63 | 70.67 | 71.45 | 36,760,000 | +0.61(+0.86%) |
May 28, 2020 | 69.84 | 72.04 | 69.80 | 70.84 | 33,852,980 | -0.06(-0.08%) |
May 27, 2020 | 70.86 | 71.09 | 69.56 | 70.89 | 33,721,380 | +0.04(+0.06%) |
May 26, 2020 | 71.86 | 72.05 | 70.61 | 70.85 | 41,202,900 | +0.33(+0.47%) |
May 22, 2020 | 69.84 | 70.64 | 69.59 | 70.52 | 26,188,000 | +0.42(+0.60%) |
May 21, 2020 | 70.40 | 70.77 | 69.67 | 70.10 | 27,701,140 | -0.24(-0.34%) |
May 20, 2020 | 69.48 | 70.52 | 69.36 | 70.34 | 33,095,140 | +1.66(+2.42%) |
May 19, 2020 | 69.35 | 69.60 | 68.67 | 68.67 | 25,603,120 | -0.52(-0.76%) |
May 18, 2020 | 68.09 | 69.62 | 67.71 | 69.20 | 36,472,480 | +0.54(+0.78%) |
May 15, 2020 | 67.50 | 68.72 | 66.95 | 68.66 | 34,154,000 | +0.85(+1.26%) |
May 14, 2020 | 66.75 | 67.87 | 66.20 | 67.81 | 32,053,300 | +0.34(+0.50%) |
May 13, 2020 | 68.85 | 69.27 | 66.42 | 67.47 | 36,228,520 | -1.32(-1.92%) |
May 12, 2020 | 70.36 | 70.75 | 68.74 | 68.79 | 27,778,440 | -1.38(-1.96%) |
May 11, 2020 | 68.91 | 70.83 | 68.86 | 70.16 | 28,227,840 | +0.74(+1.07%) |
May 08, 2020 | 69.16 | 69.94 | 68.77 | 69.42 | 27,760,000 | +0.79(+1.15%) |
May 07, 2020 | 68.30 | 68.88 | 67.76 | 68.63 | 27,978,480 | +1.26(+1.87%) |
May 06, 2020 | 68.08 | 68.56 | 67.36 | 67.36 | 24,305,920 | -0.19(-0.28%) |
May 05, 2020 | 66.90 | 68.70 | 66.87 | 67.56 | 33,020,520 | +1.22(+1.83%) |
May 04, 2020 | 65.41 | 66.38 | 64.95 | 66.34 | 30,076,940 | +0.31(+0.47%) |
May 01, 2020 | 66.42 | 67.60 | 65.55 | 66.03 | 41,452,000 | -1.40(-2.08%) |
Apr 30, 2020 | 66.24 | 67.64 | 66.12 | 67.43 | 53,341,360 | +0.36(+0.54%) |
Apr 29, 2020 | 67.07 | 68.00 | 66.27 | 67.07 | 75,849,256 | +5.39(+8.74%) |
Apr 28, 2020 | 64.40 | 64.40 | 61.61 | 61.68 | 58,727,840 | -2.11(-3.31%) |
Apr 27, 2020 | 64.80 | 64.81 | 63.45 | 63.79 | 32,004,260 | -0.17(-0.27%) |
Apr 24, 2020 | 63.06 | 64.02 | 62.47 | 63.97 | 32,806,000 | +0.15(+0.24%) |
Apr 23, 2020 | 63.58 | 64.67 | 63.28 | 63.82 | 31,290,560 | +0.66(+1.04%) |
Apr 22, 2020 | 62.28 | 64.28 | 62.10 | 63.16 | 41,857,240 | +2.34(+3.85%) |
Apr 21, 2020 | 62.35 | 62.71 | 60.49 | 60.82 | 43,041,160 | -2.51(-3.97%) |
Apr 20, 2020 | 63.55 | 64.08 | 63.07 | 63.33 | 33,887,300 | -0.83(-1.30%) |
Apr 17, 2020 | 64.24 | 64.72 | 63.56 | 64.16 | 38,980,000 | +0.99(+1.57%) |
Apr 16, 2020 | 63.70 | 63.95 | 62.13 | 63.17 | 50,303,540 | +0.05(+0.08%) |
Apr 15, 2020 | 62.62 | 64.02 | 62.02 | 63.12 | 33,417,060 | -0.34(-0.53%) |
Apr 14, 2020 | 62.25 | 64.10 | 61.85 | 63.46 | 49,392,800 | +2.58(+4.24%) |
Apr 13, 2020 | 60.46 | 61.03 | 59.38 | 60.88 | 34,780,360 | +0.31(+0.50%) |
Apr 09, 2020 | 61.20 | 61.28 | 59.84 | 60.57 | 43,508,000 | +0.06(+0.10%) |
Apr 08, 2020 | 60.33 | 60.95 | 59.41 | 60.51 | 39,475,620 | +1.19(+2.00%) |
Apr 07, 2020 | 61.05 | 61.25 | 59.11 | 59.33 | 47,692,860 | -0.02(-0.03%) |
Apr 06, 2020 | 56.90 | 59.73 | 56.55 | 59.35 | 53,227,040 | +4.45(+8.11%) |
Apr 03, 2020 | 55.95 | 56.18 | 53.99 | 54.89 | 46,268,000 | -1.15(-2.05%) |
Apr 02, 2020 | 54.91 | 56.34 | 54.82 | 56.04 | 39,281,880 | +0.76(+1.38%) |