Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.04 | 85.26 | 84.71 | 85.22 | 11,338,883 | +0.12(+0.14%) |
Jul 30, 2020 | 84.70 | 85.12 | 84.60 | 85.10 | 24,491,428 | +0.26(+0.30%) |
Jul 29, 2020 | 84.57 | 84.92 | 84.49 | 84.84 | 5,847,801 | +0.51(+0.60%) |
Jul 28, 2020 | 84.59 | 84.60 | 84.29 | 84.34 | 6,207,371 | -0.27(-0.31%) |
Jul 27, 2020 | 84.50 | 84.60 | 84.30 | 84.60 | 4,952,851 | +0.22(+0.26%) |
Jul 24, 2020 | 84.23 | 84.48 | 84.07 | 84.39 | 10,057,275 | +0.14(+0.17%) |
Jul 23, 2020 | 84.33 | 84.40 | 83.73 | 84.24 | 9,670,791 | -0.13(-0.15%) |
Jul 22, 2020 | 84.20 | 84.38 | 84.13 | 84.37 | 6,253,564 | +0.21(+0.25%) |
Jul 21, 2020 | 84.06 | 84.31 | 83.98 | 84.16 | 8,033,326 | +0.38(+0.45%) |
Jul 20, 2020 | 83.33 | 83.81 | 83.27 | 83.78 | 4,180,603 | +0.50(+0.60%) |
Jul 17, 2020 | 83.17 | 83.33 | 82.94 | 83.28 | 5,508,898 | +0.30(+0.36%) |
Jul 16, 2020 | 82.89 | 83.04 | 82.80 | 82.99 | 10,906,516 | +0.07(+0.09%) |
Jul 15, 2020 | 82.83 | 82.97 | 82.63 | 82.92 | 6,881,139 | +0.51(+0.62%) |
Jul 14, 2020 | 81.63 | 82.42 | 81.63 | 82.40 | 11,785,214 | +0.78(+0.95%) |
Jul 13, 2020 | 82.31 | 82.54 | 81.61 | 81.62 | 8,582,877 | -0.41(-0.50%) |
Jul 10, 2020 | 81.70 | 82.12 | 81.58 | 82.03 | 7,258,130 | +0.26(+0.31%) |
Jul 09, 2020 | 82.02 | 82.02 | 81.37 | 81.77 | 9,251,438 | -0.26(-0.31%) |
Jul 08, 2020 | 81.84 | 82.07 | 81.76 | 82.03 | 6,607,090 | +0.20(+0.25%) |
Jul 07, 2020 | 82.21 | 82.41 | 81.74 | 81.83 | 7,024,282 | -0.45(-0.55%) |
Jul 06, 2020 | 82.11 | 82.32 | 82.02 | 82.28 | 9,207,436 | +0.58(+0.71%) |
Jul 02, 2020 | 81.88 | 82.04 | 81.53 | 81.70 | 13,966,715 | +0.62(+0.76%) |
Jul 01, 2020 | 80.96 | 81.27 | 80.96 | 81.08 | 11,428,366 | +0.23(+0.29%) |
Jun 30, 2020 | 80.35 | 81.02 | 80.31 | 80.85 | 13,773,355 | +0.82(+1.03%) |
Jun 29, 2020 | 80.73 | 80.76 | 79.66 | 80.03 | 45,112,276 | -0.66(-0.82%) |
Jun 26, 2020 | 81.31 | 81.31 | 80.56 | 80.69 | 7,658,777 | -0.74(-0.91%) |
Jun 25, 2020 | 81.40 | 81.50 | 80.91 | 81.44 | 15,614,001 | -0.06(-0.07%) |
Jun 24, 2020 | 82.13 | 82.16 | 80.91 | 81.49 | 14,866,292 | -0.89(-1.08%) |
Jun 23, 2020 | 82.51 | 82.53 | 82.29 | 82.38 | 6,087,093 | +0.14(+0.17%) |
Jun 22, 2020 | 82.34 | 82.46 | 82.13 | 82.24 | 10,135,934 | -0.13(-0.16%) |
Jun 19, 2020 | 82.82 | 82.82 | 82.16 | 82.37 | 8,056,523 | -0.10(-0.13%) |
Jun 18, 2020 | 82.42 | 82.65 | 82.28 | 82.47 | 7,562,867 | -0.25(-0.30%) |
Jun 17, 2020 | 82.96 | 83.07 | 82.65 | 82.72 | 9,914,190 | -0.19(-0.23%) |
Jun 16, 2020 | 83.42 | 83.48 | 82.63 | 82.91 | 15,114,000 | +0.60(+0.73%) |
Jun 15, 2020 | 81.25 | 82.89 | 81.02 | 82.32 | 14,490,025 | +0.57(+0.69%) |
Jun 12, 2020 | 81.98 | 82.20 | 81.16 | 81.75 | 15,770,477 | +0.82(+1.01%) |
Jun 11, 2020 | 81.95 | 81.99 | 80.80 | 80.93 | 13,570,101 | -2.12(-2.55%) |
Jun 10, 2020 | 82.94 | 83.48 | 82.62 | 83.05 | 11,884,551 | -0.14(-0.16%) |
Jun 09, 2020 | 83.35 | 83.42 | 82.87 | 83.19 | 18,351,114 | -0.54(-0.65%) |
Jun 08, 2020 | 83.83 | 83.83 | 83.53 | 83.73 | 10,434,861 | +0.12(+0.14%) |
Jun 05, 2020 | 83.74 | 84.13 | 83.59 | 83.61 | 8,688,113 | +0.86(+1.03%) |
Jun 04, 2020 | 83.01 | 83.01 | 82.60 | 82.75 | 7,116,037 | -0.27(-0.33%) |
Jun 03, 2020 | 82.86 | 83.23 | 82.77 | 83.03 | 13,897,572 | +0.53(+0.64%) |
Jun 02, 2020 | 81.87 | 82.54 | 81.59 | 82.50 | 12,029,326 | +0.83(+1.02%) |
Jun 01, 2020 | 81.00 | 81.68 | 80.87 | 81.67 | 13,721,983 | +0.53(+0.66%) |
May 29, 2020 | 80.74 | 81.28 | 80.57 | 81.13 | 12,763,530 | +0.38(+0.47%) |
May 28, 2020 | 80.85 | 81.20 | 80.64 | 80.75 | 16,297,844 | +0.05(+0.06%) |
May 27, 2020 | 81.03 | 81.05 | 80.29 | 80.70 | 7,847,994 | +0.24(+0.30%) |
May 26, 2020 | 80.36 | 80.74 | 79.71 | 80.46 | 9,939,149 | +0.68(+0.86%) |
May 22, 2020 | 79.52 | 79.86 | 79.33 | 79.78 | 7,639,463 | +0.26(+0.33%) |
May 21, 2020 | 79.54 | 79.73 | 79.32 | 79.52 | 12,115,421 | -0.02(-0.02%) |
May 20, 2020 | 79.14 | 79.72 | 79.04 | 79.53 | 12,111,279 | +0.86(+1.09%) |
May 19, 2020 | 78.56 | 78.91 | 78.40 | 78.67 | 11,857,946 | +0.10(+0.12%) |
May 18, 2020 | 78.47 | 78.63 | 78.17 | 78.58 | 10,917,921 | +1.31(+1.70%) |
May 15, 2020 | 76.94 | 77.39 | 76.76 | 77.27 | 11,262,715 | +0.04(+0.05%) |
May 14, 2020 | 77.12 | 77.47 | 76.58 | 77.23 | 11,486,376 | -0.21(-0.28%) |
May 13, 2020 | 77.97 | 78.02 | 77.28 | 77.44 | 11,281,339 | -0.46(-0.59%) |
May 12, 2020 | 78.48 | 78.50 | 77.88 | 77.90 | 10,130,392 | -0.04(-0.05%) |
May 11, 2020 | 78.11 | 78.26 | 77.94 | 77.94 | 4,881,134 | -0.33(-0.43%) |
May 08, 2020 | 77.86 | 78.29 | 77.78 | 78.28 | 10,780,503 | +0.76(+0.97%) |
May 07, 2020 | 77.87 | 78.13 | 77.47 | 77.52 | 5,733,773 | +0.20(+0.26%) |
May 06, 2020 | 77.74 | 77.87 | 77.32 | 77.32 | 8,767,375 | -0.29(-0.38%) |
May 05, 2020 | 77.35 | 77.73 | 77.29 | 77.62 | 8,944,115 | +0.60(+0.77%) |
May 04, 2020 | 76.99 | 77.20 | 76.73 | 77.02 | 7,133,588 | -0.11(-0.14%) |