Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.90 | 70.61 | 68.44 | 70.48 | 22,773,566 | -1.96(-2.70%) |
Jul 30, 2020 | 74.25 | 74.30 | 71.95 | 72.43 | 12,040,873 | -3.19(-4.22%) |
Jul 29, 2020 | 75.13 | 75.63 | 74.37 | 75.62 | 7,606,746 | +0.81(+1.08%) |
Jul 28, 2020 | 75.96 | 76.55 | 74.53 | 74.82 | 8,083,765 | -1.62(-2.12%) |
Jul 27, 2020 | 75.36 | 76.48 | 74.56 | 76.44 | 9,051,908 | +0.76(+1.01%) |
Jul 24, 2020 | 76.81 | 77.86 | 75.55 | 75.67 | 7,885,219 | -0.74(-0.97%) |
Jul 23, 2020 | 75.98 | 76.72 | 75.58 | 76.41 | 7,844,622 | -0.03(-0.03%) |
Jul 22, 2020 | 75.52 | 76.61 | 74.64 | 76.44 | 12,288,074 | -0.29(-0.38%) |
Jul 21, 2020 | 72.60 | 77.01 | 72.51 | 76.73 | 18,004,372 | +5.14(+7.18%) |
Jul 20, 2020 | 72.90 | 73.46 | 71.20 | 71.59 | 17,834,404 | -1.61(-2.20%) |
Jul 17, 2020 | 74.23 | 74.82 | 72.97 | 73.20 | 7,103,772 | -0.98(-1.32%) |
Jul 16, 2020 | 74.25 | 75.13 | 73.34 | 74.19 | 5,711,471 | -0.44(-0.60%) |
Jul 15, 2020 | 75.71 | 75.72 | 74.06 | 74.63 | 7,068,475 | +0.45(+0.61%) |
Jul 14, 2020 | 71.69 | 74.39 | 71.40 | 74.18 | 8,860,276 | +2.48(+3.45%) |
Jul 13, 2020 | 72.24 | 72.99 | 71.21 | 71.70 | 8,424,161 | +0.14(+0.20%) |
Jul 10, 2020 | 69.27 | 71.72 | 69.27 | 71.56 | 7,406,060 | +2.09(+3.01%) |
Jul 09, 2020 | 72.18 | 72.47 | 69.43 | 69.47 | 10,518,631 | -3.24(-4.46%) |
Jul 08, 2020 | 72.53 | 73.72 | 72.11 | 72.71 | 8,023,825 | +0.24(+0.34%) |
Jul 07, 2020 | 73.73 | 73.95 | 72.33 | 72.47 | 7,024,328 | -1.90(-2.55%) |
Jul 06, 2020 | 75.14 | 75.77 | 73.73 | 74.36 | 8,035,747 | +0.22(+0.29%) |
Jul 02, 2020 | 75.03 | 75.87 | 74.02 | 74.14 | 6,947,030 | +0.58(+0.79%) |
Jul 01, 2020 | 74.96 | 76.21 | 73.51 | 73.57 | 7,596,628 | -1.35(-1.80%) |
Jun 30, 2020 | 72.71 | 75.56 | 72.51 | 74.92 | 9,842,207 | +1.31(+1.78%) |
Jun 29, 2020 | 72.97 | 74.36 | 72.71 | 73.61 | 8,362,944 | +1.02(+1.40%) |
Jun 26, 2020 | 74.54 | 74.58 | 72.36 | 72.59 | 16,395,977 | -2.31(-3.08%) |
Jun 25, 2020 | 73.31 | 75.15 | 73.18 | 74.90 | 8,808,594 | +1.32(+1.79%) |
Jun 24, 2020 | 75.56 | 75.67 | 72.93 | 73.58 | 10,687,420 | -3.19(-4.16%) |
Jun 23, 2020 | 77.66 | 78.16 | 76.55 | 76.77 | 7,524,636 | -0.13(-0.16%) |
Jun 22, 2020 | 75.83 | 76.98 | 75.22 | 76.90 | 7,070,756 | +0.81(+1.06%) |
Jun 19, 2020 | 79.27 | 79.27 | 76.03 | 76.09 | 17,670,994 | -1.10(-1.42%) |
Jun 18, 2020 | 76.40 | 78.28 | 75.65 | 77.19 | 8,412,059 | +0.34(+0.44%) |
Jun 17, 2020 | 78.78 | 78.92 | 76.82 | 76.86 | 7,164,776 | -2.09(-2.65%) |
Jun 16, 2020 | 79.75 | 80.25 | 76.81 | 78.95 | 10,395,111 | +2.35(+3.07%) |
Jun 15, 2020 | 74.80 | 77.31 | 74.06 | 76.60 | 14,638,301 | -0.97(-1.26%) |
Jun 12, 2020 | 78.60 | 78.63 | 75.57 | 77.57 | 11,353,553 | +2.54(+3.38%) |
Jun 11, 2020 | 77.49 | 79.08 | 74.82 | 75.03 | 17,795,062 | -6.89(-8.41%) |
Jun 10, 2020 | 84.80 | 85.22 | 81.91 | 81.93 | 12,486,140 | -3.32(-3.89%) |
Jun 09, 2020 | 84.55 | 86.42 | 83.82 | 85.24 | 12,796,866 | -1.44(-1.66%) |
Jun 08, 2020 | 86.17 | 86.97 | 84.69 | 86.68 | 13,208,409 | +2.04(+2.41%) |
Jun 05, 2020 | 83.19 | 85.68 | 83.16 | 84.64 | 15,197,901 | +3.80(+4.71%) |
Jun 04, 2020 | 81.26 | 81.35 | 79.90 | 80.84 | 7,588,833 | -0.76(-0.93%) |
Jun 03, 2020 | 80.58 | 82.05 | 80.39 | 81.59 | 10,050,291 | +2.09(+2.63%) |
Jun 02, 2020 | 78.74 | 79.95 | 78.33 | 79.50 | 9,380,448 | +1.60(+2.05%) |
Jun 01, 2020 | 76.35 | 78.80 | 75.66 | 77.91 | 8,748,473 | +0.92(+1.19%) |
May 29, 2020 | 75.72 | 77.15 | 74.94 | 76.99 | 20,267,838 | +0.70(+0.91%) |
May 28, 2020 | 78.59 | 78.84 | 76.23 | 76.29 | 11,474,961 | -2.54(-3.23%) |
May 27, 2020 | 79.49 | 79.50 | 77.34 | 78.84 | 9,314,090 | +0.50(+0.64%) |
May 26, 2020 | 77.65 | 79.21 | 77.27 | 78.33 | 11,225,619 | +2.54(+3.35%) |
May 22, 2020 | 76.78 | 76.91 | 75.11 | 75.80 | 10,199,069 | -1.48(-1.91%) |
May 21, 2020 | 77.89 | 78.39 | 76.64 | 77.28 | 10,517,588 | -0.81(-1.03%) |
May 20, 2020 | 76.40 | 78.48 | 75.71 | 78.08 | 10,908,444 | +2.84(+3.77%) |
May 19, 2020 | 77.69 | 77.77 | 75.17 | 75.24 | 9,227,570 | -2.46(-3.17%) |
May 18, 2020 | 77.58 | 78.42 | 76.79 | 77.70 | 14,657,237 | +3.93(+5.33%) |
May 15, 2020 | 75.01 | 76.17 | 73.50 | 73.78 | 12,221,786 | -0.74(-0.99%) |
May 14, 2020 | 72.23 | 75.24 | 71.18 | 74.51 | 12,904,464 | +1.12(+1.52%) |
May 13, 2020 | 74.39 | 74.47 | 72.25 | 73.39 | 14,760,864 | -1.99(-2.63%) |
May 12, 2020 | 77.06 | 77.81 | 75.30 | 75.38 | 10,569,531 | -1.88(-2.43%) |
May 11, 2020 | 77.95 | 78.28 | 77.10 | 77.26 | 8,577,014 | -1.74(-2.20%) |
May 08, 2020 | 78.61 | 79.07 | 77.84 | 79.00 | 10,396,779 | +2.34(+3.05%) |
May 07, 2020 | 76.94 | 77.83 | 76.05 | 76.65 | 11,784,198 | +2.14(+2.88%) |
May 06, 2020 | 76.83 | 77.33 | 74.28 | 74.51 | 13,469,169 | -2.35(-3.06%) |
May 05, 2020 | 78.19 | 78.86 | 76.69 | 76.86 | 16,441,755 | +1.20(+1.59%) |
May 04, 2020 | 73.44 | 75.81 | 72.56 | 75.66 | 13,526,040 | +1.65(+2.24%) |