Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.52 | 85.75 | 85.19 | 85.70 | 11,275,097 | +0.12(+0.14%) |
Jul 30, 2020 | 85.18 | 85.60 | 85.08 | 85.58 | 24,353,654 | +0.26(+0.30%) |
Jul 29, 2020 | 85.05 | 85.40 | 84.97 | 85.32 | 5,814,904 | +0.51(+0.60%) |
Jul 28, 2020 | 85.06 | 85.08 | 84.77 | 84.81 | 6,172,452 | -0.27(-0.31%) |
Jul 27, 2020 | 84.98 | 85.08 | 84.78 | 85.08 | 4,924,989 | +0.22(+0.26%) |
Jul 24, 2020 | 84.71 | 84.96 | 84.55 | 84.86 | 10,000,699 | +0.15(+0.17%) |
Jul 23, 2020 | 84.81 | 84.88 | 84.21 | 84.72 | 9,616,388 | -0.13(-0.15%) |
Jul 22, 2020 | 84.68 | 84.85 | 84.60 | 84.85 | 6,218,385 | +0.21(+0.25%) |
Jul 21, 2020 | 84.54 | 84.79 | 84.46 | 84.64 | 7,988,135 | +0.38(+0.45%) |
Jul 20, 2020 | 83.80 | 84.29 | 83.74 | 84.26 | 4,157,086 | +0.50(+0.60%) |
Jul 17, 2020 | 83.64 | 83.80 | 83.41 | 83.76 | 5,477,908 | +0.30(+0.36%) |
Jul 16, 2020 | 83.36 | 83.51 | 83.27 | 83.46 | 10,845,162 | +0.07(+0.09%) |
Jul 15, 2020 | 83.30 | 83.44 | 83.10 | 83.38 | 6,842,429 | +0.52(+0.62%) |
Jul 14, 2020 | 82.09 | 82.88 | 82.09 | 82.87 | 11,718,917 | +0.78(+0.95%) |
Jul 13, 2020 | 82.78 | 83.00 | 82.08 | 82.08 | 8,534,594 | -0.41(-0.50%) |
Jul 10, 2020 | 82.16 | 82.58 | 82.04 | 82.50 | 7,217,300 | +0.26(+0.31%) |
Jul 09, 2020 | 82.48 | 82.49 | 81.83 | 82.24 | 9,199,395 | -0.26(-0.31%) |
Jul 08, 2020 | 82.30 | 82.54 | 82.22 | 82.50 | 6,569,922 | +0.20(+0.25%) |
Jul 07, 2020 | 82.67 | 82.88 | 82.21 | 82.29 | 6,984,767 | -0.45(-0.55%) |
Jul 06, 2020 | 82.58 | 82.79 | 82.48 | 82.75 | 9,155,640 | +0.58(+0.71%) |
Jul 02, 2020 | 82.34 | 82.50 | 82.00 | 82.16 | 13,888,147 | +0.62(+0.76%) |
Jul 01, 2020 | 81.42 | 81.73 | 81.42 | 81.54 | 11,364,076 | +0.23(+0.29%) |
Jun 30, 2020 | 80.80 | 81.48 | 80.76 | 81.31 | 13,695,874 | +0.83(+1.03%) |
Jun 29, 2020 | 81.19 | 81.22 | 80.11 | 80.48 | 44,858,504 | -0.67(-0.82%) |
Jun 26, 2020 | 81.77 | 81.77 | 81.01 | 81.15 | 7,615,693 | -0.75(-0.91%) |
Jun 25, 2020 | 81.86 | 81.96 | 81.37 | 81.90 | 15,526,166 | -0.06(-0.07%) |
Jun 24, 2020 | 82.60 | 82.62 | 81.37 | 81.95 | 14,782,663 | -0.89(-1.08%) |
Jun 23, 2020 | 82.98 | 83.00 | 82.76 | 82.84 | 6,052,851 | +0.14(+0.17%) |
Jun 22, 2020 | 82.80 | 82.93 | 82.60 | 82.71 | 10,078,915 | -0.13(-0.16%) |
Jun 19, 2020 | 83.29 | 83.29 | 82.62 | 82.84 | 8,011,202 | -0.10(-0.13%) |
Jun 18, 2020 | 82.89 | 83.12 | 82.75 | 82.94 | 7,520,323 | -0.25(-0.30%) |
Jun 17, 2020 | 83.43 | 83.54 | 83.12 | 83.19 | 9,858,418 | -0.19(-0.23%) |
Jun 16, 2020 | 83.89 | 83.95 | 83.09 | 83.38 | 15,028,978 | +0.60(+0.73%) |
Jun 15, 2020 | 81.71 | 83.36 | 81.48 | 82.78 | 14,408,513 | +0.57(+0.69%) |
Jun 12, 2020 | 82.44 | 82.66 | 81.62 | 82.21 | 15,681,762 | +0.82(+1.01%) |
Jun 11, 2020 | 82.41 | 82.45 | 81.25 | 81.39 | 13,493,764 | -2.13(-2.55%) |
Jun 10, 2020 | 83.41 | 83.95 | 83.09 | 83.52 | 11,817,695 | -0.14(-0.16%) |
Jun 09, 2020 | 83.83 | 83.89 | 83.34 | 83.66 | 18,247,882 | -0.55(-0.65%) |
Jun 08, 2020 | 84.30 | 84.30 | 84.00 | 84.20 | 10,376,161 | +0.12(+0.14%) |
Jun 05, 2020 | 84.21 | 84.61 | 84.06 | 84.08 | 8,639,239 | +0.86(+1.03%) |
Jun 04, 2020 | 83.48 | 83.48 | 83.07 | 83.22 | 7,076,007 | -0.27(-0.33%) |
Jun 03, 2020 | 83.33 | 83.71 | 83.24 | 83.50 | 13,819,393 | +0.53(+0.64%) |
Jun 02, 2020 | 82.33 | 83.01 | 82.05 | 82.97 | 11,961,656 | +0.84(+1.02%) |
Jun 01, 2020 | 81.45 | 82.14 | 81.33 | 82.13 | 13,644,791 | +0.54(+0.66%) |
May 29, 2020 | 81.20 | 81.74 | 81.02 | 81.59 | 12,691,730 | +0.38(+0.47%) |
May 28, 2020 | 81.30 | 81.66 | 81.10 | 81.21 | 16,206,162 | +0.05(+0.06%) |
May 27, 2020 | 81.49 | 81.51 | 80.74 | 81.16 | 7,803,846 | +0.24(+0.30%) |
May 26, 2020 | 80.82 | 81.19 | 80.16 | 80.92 | 9,883,237 | +0.69(+0.86%) |
May 22, 2020 | 79.97 | 80.32 | 79.78 | 80.23 | 7,596,488 | +0.26(+0.33%) |
May 21, 2020 | 79.99 | 80.18 | 79.77 | 79.97 | 12,047,267 | -0.02(-0.02%) |
May 20, 2020 | 79.58 | 80.17 | 79.49 | 79.98 | 12,043,148 | +0.86(+1.09%) |
May 19, 2020 | 79.01 | 79.36 | 78.84 | 79.12 | 11,791,240 | +0.10(+0.12%) |
May 18, 2020 | 78.91 | 79.07 | 78.62 | 79.02 | 10,856,503 | +1.32(+1.70%) |
May 15, 2020 | 77.38 | 77.83 | 77.19 | 77.70 | 11,199,357 | +0.04(+0.05%) |
May 14, 2020 | 77.55 | 77.91 | 77.02 | 77.66 | 11,421,761 | -0.22(-0.28%) |
May 13, 2020 | 78.41 | 78.46 | 77.72 | 77.88 | 11,217,877 | -0.46(-0.59%) |
May 12, 2020 | 78.92 | 78.94 | 78.32 | 78.34 | 10,073,404 | -0.04(-0.05%) |
May 11, 2020 | 78.55 | 78.71 | 78.38 | 78.38 | 4,853,676 | -0.34(-0.43%) |
May 08, 2020 | 78.30 | 78.74 | 78.22 | 78.72 | 10,719,858 | +0.76(+0.97%) |
May 07, 2020 | 78.31 | 78.58 | 77.91 | 77.96 | 5,701,518 | +0.20(+0.26%) |
May 06, 2020 | 78.18 | 78.31 | 77.76 | 77.76 | 8,718,055 | -0.30(-0.38%) |
May 05, 2020 | 77.79 | 78.17 | 77.73 | 78.06 | 8,893,801 | +0.60(+0.77%) |
May 04, 2020 | 77.42 | 77.63 | 77.16 | 77.46 | 7,093,459 | -0.11(-0.14%) |