Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.60 | 71.32 | 69.13 | 71.19 | 22,545,900 | -1.98(-2.70%) |
Jul 30, 2020 | 75.00 | 75.05 | 72.68 | 73.16 | 11,920,500 | -3.22(-4.22%) |
Jul 29, 2020 | 75.89 | 76.39 | 75.12 | 76.39 | 7,530,701 | +0.81(+1.08%) |
Jul 28, 2020 | 76.73 | 77.32 | 75.28 | 75.57 | 8,002,952 | -1.64(-2.12%) |
Jul 27, 2020 | 76.12 | 77.25 | 75.31 | 77.21 | 8,961,417 | +0.77(+1.01%) |
Jul 24, 2020 | 77.58 | 78.65 | 76.31 | 76.44 | 7,806,391 | -0.75(-0.97%) |
Jul 23, 2020 | 76.75 | 77.50 | 76.34 | 77.18 | 7,766,199 | -0.03(-0.03%) |
Jul 22, 2020 | 76.28 | 77.39 | 75.39 | 77.21 | 12,165,230 | -0.30(-0.38%) |
Jul 21, 2020 | 73.33 | 77.79 | 73.24 | 77.51 | 17,824,384 | +5.19(+7.18%) |
Jul 20, 2020 | 73.64 | 74.20 | 71.92 | 72.32 | 17,656,114 | -1.63(-2.20%) |
Jul 17, 2020 | 74.98 | 75.57 | 73.71 | 73.94 | 7,032,756 | -0.99(-1.32%) |
Jul 16, 2020 | 75.00 | 75.89 | 74.08 | 74.94 | 5,654,374 | -0.45(-0.60%) |
Jul 15, 2020 | 76.48 | 76.49 | 74.81 | 75.39 | 6,997,812 | +0.46(+0.61%) |
Jul 14, 2020 | 72.42 | 75.14 | 72.12 | 74.93 | 8,771,700 | +2.50(+3.45%) |
Jul 13, 2020 | 72.97 | 73.72 | 71.93 | 72.43 | 8,339,945 | +0.14(+0.20%) |
Jul 10, 2020 | 69.97 | 72.44 | 69.97 | 72.28 | 7,332,022 | +2.11(+3.01%) |
Jul 09, 2020 | 72.91 | 73.21 | 70.13 | 70.17 | 10,413,477 | -3.27(-4.46%) |
Jul 08, 2020 | 73.27 | 74.46 | 72.84 | 73.44 | 7,943,611 | +0.25(+0.34%) |
Jul 07, 2020 | 74.48 | 74.70 | 73.06 | 73.20 | 6,954,106 | -1.92(-2.55%) |
Jul 06, 2020 | 75.90 | 76.54 | 74.47 | 75.11 | 7,955,414 | +0.22(+0.29%) |
Jul 02, 2020 | 75.79 | 76.63 | 74.77 | 74.89 | 6,877,580 | +0.59(+0.79%) |
Jul 01, 2020 | 75.72 | 76.98 | 74.25 | 74.31 | 7,520,684 | -1.37(-1.80%) |
Jun 30, 2020 | 73.44 | 76.32 | 73.24 | 75.67 | 9,743,815 | +1.32(+1.78%) |
Jun 29, 2020 | 73.71 | 75.11 | 73.44 | 74.35 | 8,279,340 | +1.03(+1.40%) |
Jun 26, 2020 | 75.29 | 75.33 | 73.09 | 73.32 | 16,232,067 | -2.33(-3.08%) |
Jun 25, 2020 | 74.05 | 75.91 | 73.92 | 75.66 | 8,720,535 | +1.33(+1.79%) |
Jun 24, 2020 | 76.32 | 76.44 | 73.66 | 74.33 | 10,580,578 | -3.22(-4.16%) |
Jun 23, 2020 | 78.45 | 78.95 | 77.33 | 77.55 | 7,449,412 | -0.13(-0.16%) |
Jun 22, 2020 | 76.60 | 77.76 | 75.98 | 77.68 | 7,000,070 | +0.81(+1.06%) |
Jun 19, 2020 | 80.07 | 80.07 | 76.79 | 76.86 | 17,494,338 | -1.11(-1.42%) |
Jun 18, 2020 | 77.17 | 79.07 | 76.41 | 77.97 | 8,327,964 | +0.34(+0.44%) |
Jun 17, 2020 | 79.57 | 79.72 | 77.60 | 77.63 | 7,093,150 | -2.11(-2.65%) |
Jun 16, 2020 | 80.56 | 81.06 | 77.59 | 79.74 | 10,291,192 | +2.37(+3.07%) |
Jun 15, 2020 | 75.55 | 78.09 | 74.81 | 77.37 | 14,491,962 | -0.98(-1.26%) |
Jun 12, 2020 | 79.40 | 79.42 | 76.34 | 78.35 | 11,240,052 | +2.56(+3.38%) |
Jun 11, 2020 | 78.28 | 79.88 | 75.58 | 75.79 | 17,617,166 | -6.96(-8.41%) |
Jun 10, 2020 | 85.66 | 86.08 | 82.74 | 82.76 | 12,361,317 | -3.35(-3.89%) |
Jun 09, 2020 | 85.40 | 87.29 | 84.66 | 86.11 | 12,668,936 | -1.45(-1.66%) |
Jun 08, 2020 | 87.04 | 87.85 | 85.55 | 87.56 | 13,076,365 | +2.06(+2.41%) |
Jun 05, 2020 | 84.03 | 86.55 | 84.00 | 85.49 | 15,045,968 | +3.84(+4.71%) |
Jun 04, 2020 | 82.08 | 82.17 | 80.70 | 81.65 | 7,512,968 | -0.76(-0.93%) |
Jun 03, 2020 | 81.39 | 82.88 | 81.20 | 82.42 | 9,949,818 | +2.11(+2.63%) |
Jun 02, 2020 | 79.53 | 80.75 | 79.12 | 80.30 | 9,286,673 | +1.61(+2.05%) |
Jun 01, 2020 | 77.12 | 79.59 | 76.42 | 78.69 | 8,661,015 | +0.92(+1.19%) |
May 29, 2020 | 76.49 | 77.93 | 75.70 | 77.77 | 20,065,222 | +0.70(+0.91%) |
May 28, 2020 | 79.39 | 79.63 | 77.00 | 77.06 | 11,360,247 | -2.57(-3.23%) |
May 27, 2020 | 80.30 | 80.30 | 78.12 | 79.63 | 9,220,978 | +0.51(+0.64%) |
May 26, 2020 | 78.44 | 80.01 | 78.05 | 79.13 | 11,113,397 | +2.56(+3.35%) |
May 22, 2020 | 77.56 | 77.68 | 75.87 | 76.56 | 10,097,110 | -1.49(-1.91%) |
May 21, 2020 | 78.68 | 79.18 | 77.41 | 78.06 | 10,412,444 | -0.81(-1.03%) |
May 20, 2020 | 77.17 | 79.27 | 76.48 | 78.87 | 10,799,392 | +2.87(+3.77%) |
May 19, 2020 | 78.47 | 78.56 | 75.93 | 76.00 | 9,135,323 | -2.48(-3.17%) |
May 18, 2020 | 78.36 | 79.21 | 77.56 | 78.49 | 14,510,710 | +3.97(+5.33%) |
May 15, 2020 | 75.77 | 76.94 | 74.24 | 74.52 | 12,099,606 | -0.74(-0.99%) |
May 14, 2020 | 72.96 | 76.00 | 71.90 | 75.26 | 12,775,459 | +1.13(+1.52%) |
May 13, 2020 | 75.14 | 75.22 | 72.98 | 74.14 | 14,613,300 | -2.01(-2.63%) |
May 12, 2020 | 77.84 | 78.59 | 76.06 | 76.14 | 10,463,868 | -1.90(-2.43%) |
May 11, 2020 | 78.74 | 79.07 | 77.88 | 78.04 | 8,491,270 | -1.76(-2.20%) |
May 08, 2020 | 79.40 | 79.87 | 78.62 | 79.79 | 10,292,842 | +2.37(+3.05%) |
May 07, 2020 | 77.71 | 78.62 | 76.82 | 77.43 | 11,666,392 | +2.16(+2.88%) |
May 06, 2020 | 77.60 | 78.11 | 75.03 | 75.26 | 13,334,518 | -2.37(-3.06%) |
May 05, 2020 | 78.98 | 79.65 | 77.46 | 77.64 | 16,277,387 | +1.21(+1.59%) |
May 04, 2020 | 74.19 | 76.58 | 73.29 | 76.43 | 13,390,821 | +1.67(+2.24%) |