Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 63.31 | 63.41 | 62.49 | 63.40 | 3,657,000 | +0.09(+0.14%) |
Jul 30, 2020 | 62.92 | 63.40 | 62.63 | 63.31 | 4,873,883 | -0.26(-0.41%) |
Jul 29, 2020 | 63.07 | 63.69 | 63.05 | 63.57 | 3,049,578 | +0.59(+0.94%) |
Jul 28, 2020 | 62.96 | 63.35 | 62.90 | 62.98 | 3,774,455 | -0.16(-0.25%) |
Jul 27, 2020 | 62.92 | 63.14 | 62.76 | 63.14 | 3,418,350 | +0.22(+0.35%) |
Jul 24, 2020 | 63.03 | 63.28 | 62.66 | 62.92 | 3,013,200 | -0.38(-0.60%) |
Jul 23, 2020 | 63.53 | 63.90 | 63.08 | 63.30 | 4,898,373 | -0.32(-0.50%) |
Jul 22, 2020 | 62.86 | 63.68 | 62.86 | 63.62 | 3,733,661 | +0.61(+0.97%) |
Jul 21, 2020 | 63.20 | 63.40 | 62.85 | 63.01 | 7,671,726 | +0.10(+0.16%) |
Jul 20, 2020 | 62.65 | 63.03 | 62.64 | 62.91 | 2,895,876 | +0.04(+0.06%) |
Jul 17, 2020 | 62.44 | 62.98 | 62.34 | 62.87 | 2,660,600 | +0.63(+1.01%) |
Jul 16, 2020 | 61.90 | 62.33 | 61.90 | 62.24 | 3,270,463 | +0.05(+0.08%) |
Jul 15, 2020 | 62.25 | 62.50 | 61.97 | 62.19 | 6,179,045 | +0.45(+0.73%) |
Jul 14, 2020 | 60.51 | 61.79 | 60.50 | 61.74 | 5,447,218 | +0.96(+1.58%) |
Jul 13, 2020 | 61.55 | 61.88 | 60.69 | 60.78 | 4,173,347 | -0.43(-0.70%) |
Jul 10, 2020 | 60.68 | 61.26 | 60.48 | 61.21 | 3,248,800 | +0.47(+0.77%) |
Jul 09, 2020 | 61.10 | 61.17 | 60.04 | 60.74 | 4,798,213 | -0.36(-0.59%) |
Jul 08, 2020 | 61.03 | 61.24 | 60.68 | 61.10 | 3,899,640 | +0.12(+0.20%) |
Jul 07, 2020 | 61.02 | 61.51 | 60.92 | 60.98 | 3,781,700 | -0.43(-0.70%) |
Jul 06, 2020 | 61.79 | 61.84 | 61.23 | 61.41 | 3,211,662 | +0.33(+0.54%) |
Jul 02, 2020 | 61.30 | 61.65 | 60.98 | 61.08 | 4,603,600 | +0.19(+0.31%) |
Jul 01, 2020 | 60.66 | 61.11 | 60.60 | 60.89 | 4,186,437 | +0.26(+0.43%) |
Jun 30, 2020 | 59.79 | 60.86 | 59.79 | 60.63 | 4,645,403 | +0.72(+1.20%) |
Jun 29, 2020 | 59.50 | 59.91 | 59.13 | 59.91 | 3,981,653 | +0.69(+1.17%) |
Jun 26, 2020 | 59.92 | 60.16 | 59.08 | 59.22 | 7,035,900 | -0.92(-1.53%) |
Jun 25, 2020 | 59.48 | 60.18 | 59.09 | 60.14 | 5,292,236 | +0.57(+0.96%) |
Jun 24, 2020 | 60.31 | 60.52 | 59.19 | 59.57 | 7,562,971 | -1.60(-2.62%) |
Jun 23, 2020 | 61.34 | 61.39 | 60.76 | 61.17 | 3,676,871 | +0.28(+0.46%) |
Jun 22, 2020 | 60.48 | 61.04 | 60.31 | 60.89 | 3,444,857 | +0.13(+0.21%) |
Jun 19, 2020 | 61.87 | 61.93 | 60.60 | 60.76 | 4,171,000 | -0.38(-0.62%) |
Jun 18, 2020 | 60.77 | 61.18 | 60.72 | 61.14 | 3,512,250 | +0.03(+0.05%) |
Jun 17, 2020 | 61.52 | 61.60 | 60.99 | 61.11 | 5,616,670 | -0.16(-0.26%) |
Jun 16, 2020 | 61.92 | 61.92 | 60.54 | 61.27 | 6,850,171 | +0.88(+1.46%) |
Jun 15, 2020 | 58.82 | 60.64 | 58.67 | 60.39 | 6,094,082 | +0.13(+0.22%) |
Jun 12, 2020 | 61.14 | 61.20 | 59.32 | 60.26 | 7,971,800 | +0.38(+0.63%) |
Jun 11, 2020 | 61.99 | 62.04 | 59.76 | 59.88 | 6,991,042 | -3.16(-5.01%) |
Jun 10, 2020 | 63.25 | 63.47 | 62.76 | 63.04 | 4,014,345 | -0.30(-0.47%) |
Jun 09, 2020 | 63.46 | 63.58 | 63.20 | 63.34 | 6,987,475 | -0.67(-1.05%) |
Jun 08, 2020 | 63.43 | 64.01 | 63.24 | 64.01 | 7,238,555 | +0.67(+1.06%) |
Jun 05, 2020 | 62.93 | 63.67 | 62.77 | 63.34 | 4,598,500 | +1.28(+2.06%) |
Jun 04, 2020 | 62.30 | 62.43 | 61.66 | 62.06 | 5,044,396 | -0.48(-0.77%) |
Jun 03, 2020 | 62.30 | 62.69 | 62.27 | 62.54 | 4,014,243 | +0.54(+0.87%) |
Jun 02, 2020 | 61.90 | 62.02 | 61.48 | 62.00 | 6,048,939 | +0.17(+0.27%) |
Jun 01, 2020 | 61.41 | 62.02 | 61.36 | 61.83 | 4,566,347 | +0.21(+0.34%) |
May 29, 2020 | 61.34 | 61.72 | 60.79 | 61.62 | 5,423,700 | +0.25(+0.41%) |
May 28, 2020 | 61.23 | 61.74 | 61.09 | 61.37 | 4,834,161 | +0.55(+0.90%) |
May 27, 2020 | 60.75 | 60.86 | 59.94 | 60.82 | 4,797,742 | +0.75(+1.25%) |
May 26, 2020 | 60.64 | 60.65 | 59.95 | 60.07 | 3,783,363 | +0.67(+1.13%) |
May 22, 2020 | 59.30 | 59.46 | 59.00 | 59.40 | 3,108,600 | +0.21(+0.35%) |
May 21, 2020 | 59.48 | 59.63 | 58.99 | 59.19 | 4,027,082 | -0.40(-0.67%) |
May 20, 2020 | 59.75 | 59.92 | 59.45 | 59.59 | 4,215,902 | +0.52(+0.88%) |
May 19, 2020 | 59.61 | 59.81 | 59.05 | 59.07 | 4,999,518 | -0.69(-1.15%) |
May 18, 2020 | 59.59 | 60.14 | 59.50 | 59.76 | 11,773,509 | +1.60(+2.75%) |
May 15, 2020 | 57.52 | 58.16 | 57.26 | 58.16 | 4,829,000 | +0.25(+0.43%) |
May 14, 2020 | 56.75 | 57.91 | 56.31 | 57.91 | 6,279,332 | +0.55(+0.96%) |
May 13, 2020 | 58.11 | 58.22 | 56.86 | 57.36 | 6,051,574 | -0.83(-1.43%) |
May 12, 2020 | 59.44 | 59.52 | 58.18 | 58.19 | 4,046,550 | -1.01(-1.71%) |
May 11, 2020 | 59.01 | 59.62 | 58.85 | 59.20 | 4,344,111 | -0.18(-0.30%) |
May 08, 2020 | 59.08 | 59.53 | 58.99 | 59.38 | 3,686,100 | +0.81(+1.38%) |
May 07, 2020 | 58.30 | 59.09 | 58.30 | 58.57 | 6,513,531 | +0.68(+1.17%) |
May 06, 2020 | 58.90 | 59.14 | 57.83 | 57.89 | 3,854,183 | -0.74(-1.26%) |
May 05, 2020 | 58.53 | 59.19 | 58.38 | 58.63 | 4,366,988 | +0.60(+1.03%) |
May 04, 2020 | 57.47 | 58.08 | 57.22 | 58.03 | 4,376,082 | +0.17(+0.29%) |