Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 75.25 | 75.45 | 72.70 | 74.15 | 68,580,000 | -2.42(-3.17%) |
Jul 30, 2020 | 74.85 | 76.89 | 74.61 | 76.57 | 33,385,200 | +0.47(+0.62%) |
Jul 29, 2020 | 75.32 | 76.56 | 75.07 | 76.10 | 22,122,780 | +1.08(+1.45%) |
Jul 28, 2020 | 76.26 | 76.32 | 74.88 | 75.02 | 34,035,160 | -1.49(-1.95%) |
Jul 27, 2020 | 76.21 | 77.05 | 75.76 | 76.51 | 24,911,940 | +0.92(+1.21%) |
Jul 24, 2020 | 74.95 | 75.88 | 74.42 | 75.59 | 30,888,000 | -0.19(-0.25%) |
Jul 23, 2020 | 78.35 | 78.59 | 75.37 | 75.78 | 32,521,600 | -2.64(-3.37%) |
Jul 22, 2020 | 78.03 | 78.50 | 77.31 | 78.42 | 18,637,400 | +0.50(+0.65%) |
Jul 21, 2020 | 79.35 | 79.35 | 77.71 | 77.92 | 24,347,500 | -0.36(-0.47%) |
Jul 20, 2020 | 75.76 | 78.51 | 75.18 | 78.29 | 31,138,040 | +2.51(+3.31%) |
Jul 17, 2020 | 76.08 | 76.17 | 74.92 | 75.78 | 29,140,000 | -0.12(-0.16%) |
Jul 16, 2020 | 75.00 | 75.93 | 74.32 | 75.90 | 30,381,920 | +0.22(+0.29%) |
Jul 15, 2020 | 76.16 | 76.77 | 74.90 | 75.68 | 32,208,140 | -0.35(-0.46%) |
Jul 14, 2020 | 74.52 | 76.15 | 74.17 | 76.03 | 31,681,420 | +0.46(+0.61%) |
Jul 13, 2020 | 77.50 | 78.86 | 75.26 | 75.57 | 36,915,400 | -1.52(-1.97%) |
Jul 10, 2020 | 75.31 | 77.19 | 74.83 | 77.09 | 37,134,000 | +1.54(+2.04%) |
Jul 09, 2020 | 75.32 | 76.14 | 74.40 | 75.55 | 28,461,220 | +0.60(+0.80%) |
Jul 08, 2020 | 74.72 | 75.29 | 74.28 | 74.95 | 24,982,880 | +0.69(+0.93%) |
Jul 07, 2020 | 74.50 | 75.84 | 74.18 | 74.26 | 29,152,180 | -0.53(-0.70%) |
Jul 06, 2020 | 74.00 | 75.33 | 73.64 | 74.78 | 31,273,500 | +1.55(+2.12%) |
Jul 02, 2020 | 72.35 | 74.15 | 72.32 | 73.23 | 37,188,000 | +1.33(+1.85%) |
Jul 01, 2020 | 70.56 | 72.15 | 70.49 | 71.90 | 35,493,540 | +1.22(+1.73%) |
Jun 30, 2020 | 69.52 | 70.93 | 69.20 | 70.68 | 40,837,320 | +0.93(+1.34%) |
Jun 29, 2020 | 67.91 | 69.78 | 67.35 | 69.75 | 36,195,120 | +1.75(+2.58%) |
Jun 26, 2020 | 71.57 | 71.67 | 67.60 | 68.00 | 85,352,000 | -4.07(-5.65%) |
Jun 25, 2020 | 71.50 | 72.14 | 71.00 | 72.07 | 24,590,000 | +0.47(+0.65%) |
Jun 24, 2020 | 73.08 | 73.77 | 71.49 | 71.60 | 35,080,740 | -1.62(-2.22%) |
Jun 23, 2020 | 72.78 | 73.80 | 72.26 | 73.22 | 28,588,920 | +0.63(+0.86%) |
Jun 22, 2020 | 71.45 | 72.64 | 71.16 | 72.59 | 30,834,160 | +1.01(+1.41%) |
Jun 19, 2020 | 72.20 | 72.39 | 71.07 | 71.59 | 63,156,000 | -0.21(-0.30%) |
Jun 18, 2020 | 72.46 | 72.57 | 71.35 | 71.80 | 31,623,840 | -0.76(-1.04%) |
Jun 17, 2020 | 72.36 | 73.00 | 71.57 | 72.56 | 30,976,800 | +0.42(+0.58%) |
Jun 16, 2020 | 72.26 | 72.75 | 71.30 | 72.14 | 34,207,500 | +1.14(+1.61%) |
Jun 15, 2020 | 69.54 | 71.24 | 69.40 | 70.99 | 30,102,120 | +0.33(+0.47%) |
Jun 12, 2020 | 71.42 | 71.85 | 69.30 | 70.66 | 38,926,000 | +0.47(+0.67%) |
Jun 11, 2020 | 72.08 | 72.72 | 70.10 | 70.19 | 39,793,000 | -3.10(-4.23%) |
Jun 10, 2020 | 72.98 | 73.71 | 72.81 | 73.29 | 30,465,840 | +0.48(+0.67%) |
Jun 09, 2020 | 72.27 | 73.40 | 72.16 | 72.81 | 28,179,740 | +0.48(+0.66%) |
Jun 08, 2020 | 71.12 | 72.40 | 71.12 | 72.33 | 28,080,480 | +0.41(+0.57%) |
Jun 05, 2020 | 70.66 | 72.25 | 70.30 | 71.92 | 34,704,000 | +1.31(+1.86%) |
Jun 04, 2020 | 71.52 | 71.95 | 70.24 | 70.61 | 29,677,680 | -1.21(-1.68%) |
Jun 03, 2020 | 71.92 | 72.33 | 71.49 | 71.82 | 25,108,660 | -0.14(-0.20%) |
Jun 02, 2020 | 71.53 | 71.98 | 70.94 | 71.96 | 25,550,640 | +0.37(+0.52%) |
Jun 01, 2020 | 70.92 | 71.90 | 70.90 | 71.59 | 24,336,020 | +0.14(+0.20%) |
May 29, 2020 | 70.85 | 71.63 | 70.67 | 71.45 | 36,760,000 | +0.61(+0.86%) |
May 28, 2020 | 69.84 | 72.04 | 69.80 | 70.84 | 33,852,980 | -0.06(-0.08%) |
May 27, 2020 | 70.86 | 71.09 | 69.56 | 70.89 | 33,721,380 | +0.04(+0.06%) |
May 26, 2020 | 71.86 | 72.05 | 70.61 | 70.85 | 41,202,900 | +0.33(+0.47%) |
May 22, 2020 | 69.84 | 70.64 | 69.59 | 70.52 | 26,188,000 | +0.42(+0.60%) |
May 21, 2020 | 70.40 | 70.77 | 69.67 | 70.10 | 27,701,140 | -0.24(-0.34%) |
May 20, 2020 | 69.48 | 70.52 | 69.36 | 70.34 | 33,095,140 | +1.66(+2.42%) |
May 19, 2020 | 69.35 | 69.60 | 68.67 | 68.67 | 25,603,120 | -0.52(-0.76%) |
May 18, 2020 | 68.09 | 69.62 | 67.71 | 69.20 | 36,472,480 | +0.54(+0.78%) |
May 15, 2020 | 67.50 | 68.72 | 66.95 | 68.66 | 34,154,000 | +0.85(+1.26%) |
May 14, 2020 | 66.75 | 67.87 | 66.20 | 67.81 | 32,053,300 | +0.34(+0.50%) |
May 13, 2020 | 68.85 | 69.27 | 66.42 | 67.47 | 36,228,520 | -1.32(-1.92%) |
May 12, 2020 | 70.36 | 70.75 | 68.74 | 68.79 | 27,778,440 | -1.38(-1.96%) |
May 11, 2020 | 68.91 | 70.83 | 68.86 | 70.16 | 28,227,840 | +0.74(+1.07%) |
May 08, 2020 | 69.16 | 69.94 | 68.77 | 69.42 | 27,760,000 | +0.79(+1.15%) |
May 07, 2020 | 68.30 | 68.88 | 67.76 | 68.63 | 27,978,480 | +1.26(+1.87%) |
May 06, 2020 | 68.08 | 68.56 | 67.36 | 67.36 | 24,305,920 | -0.19(-0.28%) |
May 05, 2020 | 66.90 | 68.70 | 66.87 | 67.56 | 33,020,520 | +1.22(+1.83%) |
May 04, 2020 | 65.41 | 66.38 | 64.95 | 66.34 | 30,076,940 | +0.31(+0.47%) |