Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.54 | 74.59 | 73.33 | 74.46 | 7,703,095 | -0.15(-0.21%) |
Jul 30, 2020 | 74.06 | 74.62 | 73.62 | 74.61 | 6,400,408 | -0.38(-0.51%) |
Jul 29, 2020 | 73.89 | 75.05 | 73.87 | 74.99 | 5,620,669 | +1.64(+2.24%) |
Jul 28, 2020 | 71.95 | 73.76 | 71.83 | 73.35 | 4,467,266 | +1.29(+1.79%) |
Jul 27, 2020 | 71.26 | 72.08 | 70.45 | 72.06 | 2,857,023 | +0.83(+1.16%) |
Jul 24, 2020 | 71.66 | 72.00 | 71.19 | 71.24 | 3,950,184 | -0.54(-0.76%) |
Jul 23, 2020 | 71.94 | 72.42 | 70.96 | 71.78 | 4,056,837 | -0.37(-0.52%) |
Jul 22, 2020 | 70.78 | 72.18 | 70.61 | 72.15 | 3,691,911 | +1.09(+1.53%) |
Jul 21, 2020 | 71.41 | 71.80 | 70.89 | 71.07 | 4,192,320 | +0.18(+0.26%) |
Jul 20, 2020 | 71.63 | 72.04 | 70.64 | 70.88 | 3,429,550 | -0.85(-1.19%) |
Jul 17, 2020 | 71.17 | 72.05 | 70.71 | 71.74 | 3,829,065 | +0.89(+1.26%) |
Jul 16, 2020 | 71.28 | 71.52 | 70.61 | 70.85 | 4,451,666 | -0.78(-1.09%) |
Jul 15, 2020 | 72.08 | 72.32 | 71.13 | 71.63 | 5,197,880 | +0.74(+1.04%) |
Jul 14, 2020 | 70.19 | 71.08 | 70.08 | 70.89 | 5,481,078 | +0.54(+0.76%) |
Jul 13, 2020 | 71.62 | 71.82 | 70.13 | 70.36 | 6,055,635 | -0.88(-1.24%) |
Jul 10, 2020 | 70.96 | 71.56 | 70.72 | 71.24 | 3,955,033 | +0.20(+0.28%) |
Jul 09, 2020 | 71.33 | 71.37 | 69.92 | 71.04 | 4,395,701 | -0.40(-0.56%) |
Jul 08, 2020 | 71.68 | 71.91 | 70.79 | 71.44 | 4,136,952 | -0.07(-0.10%) |
Jul 07, 2020 | 72.16 | 72.54 | 71.44 | 71.51 | 4,343,390 | -1.39(-1.90%) |
Jul 06, 2020 | 74.41 | 74.41 | 72.80 | 72.90 | 5,576,538 | +0.01(+0.01%) |
Jul 02, 2020 | 74.37 | 74.52 | 72.61 | 72.89 | 4,732,881 | -0.23(-0.31%) |
Jul 01, 2020 | 71.70 | 73.42 | 71.60 | 73.12 | 6,922,671 | +1.61(+2.25%) |
Jun 30, 2020 | 70.78 | 71.90 | 70.50 | 71.51 | 6,574,605 | +0.81(+1.14%) |
Jun 29, 2020 | 70.19 | 70.77 | 69.11 | 70.70 | 6,955,296 | +1.30(+1.87%) |
Jun 26, 2020 | 70.54 | 70.88 | 69.36 | 69.41 | 7,650,636 | -1.41(-1.99%) |
Jun 25, 2020 | 69.41 | 70.85 | 69.32 | 70.81 | 5,421,679 | +0.86(+1.23%) |
Jun 24, 2020 | 71.08 | 71.30 | 68.36 | 69.95 | 8,358,197 | -2.06(-2.86%) |
Jun 23, 2020 | 72.94 | 73.06 | 71.78 | 72.01 | 5,263,471 | -0.22(-0.30%) |
Jun 22, 2020 | 72.10 | 72.37 | 71.01 | 72.23 | 5,869,020 | -0.14(-0.19%) |
Jun 19, 2020 | 74.38 | 74.39 | 71.90 | 72.36 | 10,856,366 | -0.93(-1.26%) |
Jun 18, 2020 | 73.42 | 73.68 | 72.89 | 73.29 | 6,267,779 | -0.79(-1.07%) |
Jun 17, 2020 | 75.50 | 75.58 | 74.02 | 74.08 | 5,165,195 | -1.02(-1.35%) |
Jun 16, 2020 | 76.28 | 76.42 | 73.87 | 75.09 | 8,125,358 | +1.45(+1.97%) |
Jun 15, 2020 | 70.64 | 74.05 | 70.30 | 73.64 | 8,829,799 | +0.84(+1.15%) |
Jun 12, 2020 | 72.68 | 73.03 | 70.79 | 72.80 | 14,188,093 | +2.51(+3.58%) |
Jun 11, 2020 | 71.73 | 72.78 | 70.14 | 70.29 | 10,688,555 | -4.74(-6.32%) |
Jun 10, 2020 | 76.60 | 76.99 | 74.44 | 75.03 | 10,386,348 | -1.97(-2.55%) |
Jun 09, 2020 | 76.92 | 77.45 | 76.00 | 77.00 | 12,042,809 | -1.26(-1.61%) |
Jun 08, 2020 | 77.23 | 78.29 | 77.21 | 78.26 | 7,675,431 | +2.01(+2.64%) |
Jun 05, 2020 | 76.01 | 77.62 | 75.92 | 76.25 | 11,406,810 | +2.68(+3.64%) |
Jun 04, 2020 | 73.91 | 73.94 | 72.88 | 73.57 | 7,304,255 | -0.63(-0.85%) |
Jun 03, 2020 | 72.77 | 74.53 | 72.65 | 74.20 | 10,396,783 | +2.16(+3.00%) |
Jun 02, 2020 | 71.98 | 72.22 | 71.27 | 72.04 | 6,990,125 | +0.64(+0.90%) |
Jun 01, 2020 | 69.73 | 71.90 | 69.59 | 71.40 | 7,102,219 | +1.61(+2.31%) |
May 29, 2020 | 70.02 | 70.49 | 69.36 | 69.78 | 11,176,054 | -0.73(-1.04%) |
May 28, 2020 | 71.06 | 71.09 | 69.95 | 70.52 | 6,873,435 | +0.29(+0.41%) |
May 27, 2020 | 70.47 | 70.61 | 68.54 | 70.23 | 9,034,911 | +1.32(+1.92%) |
May 26, 2020 | 68.45 | 69.31 | 68.25 | 68.90 | 8,227,099 | +2.42(+3.65%) |
May 22, 2020 | 65.49 | 66.53 | 65.31 | 66.48 | 4,887,824 | +0.89(+1.36%) |
May 21, 2020 | 65.35 | 66.03 | 64.92 | 65.58 | 4,592,303 | -0.09(-0.14%) |
May 20, 2020 | 65.83 | 65.90 | 65.16 | 65.67 | 4,873,697 | +0.63(+0.97%) |
May 19, 2020 | 65.55 | 65.96 | 65.03 | 65.04 | 5,528,067 | -0.74(-1.12%) |
May 18, 2020 | 64.33 | 66.32 | 64.30 | 65.78 | 13,076,183 | +3.62(+5.83%) |
May 15, 2020 | 62.02 | 62.26 | 61.14 | 62.16 | 10,597,609 | -0.29(-0.46%) |
May 14, 2020 | 61.26 | 62.48 | 59.89 | 62.45 | 10,580,596 | +0.29(+0.46%) |
May 13, 2020 | 63.24 | 63.52 | 61.81 | 62.16 | 15,271,577 | -1.51(-2.36%) |
May 12, 2020 | 66.97 | 67.04 | 63.59 | 63.66 | 12,188,559 | -3.06(-4.59%) |
May 11, 2020 | 66.87 | 67.78 | 66.39 | 66.73 | 6,150,915 | -0.96(-1.41%) |
May 08, 2020 | 67.17 | 67.85 | 66.81 | 67.68 | 11,227,863 | +1.58(+2.39%) |
May 07, 2020 | 65.83 | 67.05 | 65.74 | 66.11 | 7,130,313 | +0.87(+1.33%) |
May 06, 2020 | 66.75 | 66.95 | 65.20 | 65.24 | 6,368,916 | -1.10(-1.66%) |
May 05, 2020 | 66.59 | 67.39 | 66.30 | 66.34 | 7,885,282 | +0.32(+0.48%) |
May 04, 2020 | 65.49 | 66.11 | 64.53 | 66.03 | 5,429,537 | -0.20(-0.30%) |