Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 78.98 | 79.86 | 78.13 | 79.62 | 4,380,859 | +0.34(+0.43%) |
Jul 30, 2020 | 78.35 | 79.37 | 76.43 | 79.28 | 9,256,880 | -4.35(-5.20%) |
Jul 29, 2020 | 82.42 | 84.29 | 82.29 | 83.63 | 2,409,078 | +1.35(+1.65%) |
Jul 28, 2020 | 82.38 | 82.76 | 81.92 | 82.28 | 1,397,964 | -0.03(-0.03%) |
Jul 27, 2020 | 82.34 | 83.29 | 82.06 | 82.30 | 1,540,104 | +0.03(+0.03%) |
Jul 24, 2020 | 82.33 | 82.42 | 81.42 | 82.28 | 2,562,489 | -0.21(-0.26%) |
Jul 23, 2020 | 82.12 | 83.70 | 82.12 | 82.49 | 2,184,354 | +0.27(+0.33%) |
Jul 22, 2020 | 81.73 | 82.44 | 81.35 | 82.22 | 1,757,333 | +0.49(+0.60%) |
Jul 21, 2020 | 81.05 | 81.97 | 80.95 | 81.73 | 1,658,170 | +0.78(+0.97%) |
Jul 20, 2020 | 80.66 | 81.11 | 80.06 | 80.95 | 1,530,878 | +0.24(+0.30%) |
Jul 17, 2020 | 79.55 | 80.93 | 79.29 | 80.71 | 2,148,282 | +1.61(+2.04%) |
Jul 16, 2020 | 80.29 | 80.29 | 78.81 | 79.10 | 1,288,574 | -1.18(-1.47%) |
Jul 15, 2020 | 79.19 | 80.67 | 78.70 | 80.28 | 2,806,552 | +2.25(+2.88%) |
Jul 14, 2020 | 76.48 | 78.05 | 76.40 | 78.03 | 4,416,674 | +1.10(+1.43%) |
Jul 13, 2020 | 78.82 | 79.27 | 76.73 | 76.93 | 3,285,143 | -1.63(-2.08%) |
Jul 10, 2020 | 78.85 | 79.21 | 78.15 | 78.56 | 2,401,059 | -0.42(-0.54%) |
Jul 09, 2020 | 77.61 | 79.28 | 77.61 | 78.99 | 2,653,439 | +1.39(+1.79%) |
Jul 08, 2020 | 79.09 | 79.21 | 77.18 | 77.59 | 4,038,416 | -1.22(-1.54%) |
Jul 07, 2020 | 79.94 | 80.41 | 78.31 | 78.81 | 4,927,138 | -2.41(-2.96%) |
Jul 06, 2020 | 80.90 | 81.58 | 80.71 | 81.22 | 2,955,620 | +0.83(+1.03%) |
Jul 02, 2020 | 80.78 | 80.80 | 80.13 | 80.39 | 2,752,018 | -0.09(-0.11%) |
Jul 01, 2020 | 79.70 | 80.79 | 79.50 | 80.48 | 2,989,826 | +1.12(+1.41%) |
Jun 30, 2020 | 77.58 | 79.57 | 77.52 | 79.36 | 3,627,553 | +1.72(+2.22%) |
Jun 29, 2020 | 78.21 | 78.31 | 77.11 | 77.64 | 3,702,285 | -0.07(-0.09%) |
Jun 26, 2020 | 78.52 | 78.81 | 77.25 | 77.71 | 3,964,699 | -0.94(-1.20%) |
Jun 25, 2020 | 76.14 | 78.79 | 75.91 | 78.65 | 4,275,004 | +2.64(+3.47%) |
Jun 24, 2020 | 76.63 | 76.93 | 74.99 | 76.02 | 3,568,785 | -0.94(-1.22%) |
Jun 23, 2020 | 77.74 | 78.05 | 76.86 | 76.96 | 2,880,750 | -0.43(-0.56%) |
Jun 22, 2020 | 77.81 | 78.04 | 76.85 | 77.39 | 2,096,344 | -0.49(-0.63%) |
Jun 19, 2020 | 78.35 | 78.62 | 77.46 | 77.88 | 4,780,529 | +0.59(+0.76%) |
Jun 18, 2020 | 77.90 | 78.29 | 76.99 | 77.29 | 2,014,426 | -1.15(-1.47%) |
Jun 17, 2020 | 78.65 | 79.07 | 77.95 | 78.44 | 2,161,803 | +0.10(+0.13%) |
Jun 16, 2020 | 78.68 | 79.28 | 77.35 | 78.34 | 4,052,923 | +1.12(+1.44%) |
Jun 15, 2020 | 76.46 | 77.70 | 76.01 | 77.22 | 4,696,156 | -0.18(-0.23%) |
Jun 12, 2020 | 78.64 | 78.66 | 76.29 | 77.40 | 5,103,173 | +0.37(+0.48%) |
Jun 11, 2020 | 79.27 | 79.48 | 76.73 | 77.03 | 4,430,936 | -3.01(-3.77%) |
Jun 10, 2020 | 80.58 | 80.89 | 79.45 | 80.05 | 3,337,229 | -0.16(-0.20%) |
Jun 09, 2020 | 82.10 | 82.46 | 80.20 | 80.20 | 2,892,244 | -1.63(-1.99%) |
Jun 08, 2020 | 80.74 | 82.17 | 79.95 | 81.83 | 5,222,663 | -0.38(-0.46%) |
Jun 05, 2020 | 81.95 | 82.86 | 81.28 | 82.21 | 3,077,917 | +0.52(+0.63%) |
Jun 04, 2020 | 82.25 | 83.00 | 81.27 | 81.70 | 1,946,723 | -1.48(-1.78%) |
Jun 03, 2020 | 83.65 | 84.19 | 82.75 | 83.17 | 1,913,920 | -0.46(-0.55%) |
Jun 02, 2020 | 83.01 | 83.63 | 82.53 | 83.63 | 2,220,114 | +0.54(+0.65%) |
Jun 01, 2020 | 82.38 | 83.59 | 82.15 | 83.09 | 1,923,273 | +0.35(+0.42%) |
May 29, 2020 | 81.45 | 82.83 | 80.76 | 82.74 | 5,515,608 | +1.66(+2.05%) |
May 28, 2020 | 80.67 | 81.63 | 79.66 | 81.08 | 4,911,441 | +1.62(+2.04%) |
May 27, 2020 | 78.27 | 79.52 | 76.91 | 79.46 | 4,359,685 | +0.85(+1.09%) |
May 26, 2020 | 80.81 | 80.87 | 78.40 | 78.61 | 3,270,657 | -1.31(-1.63%) |
May 22, 2020 | 79.87 | 80.07 | 79.30 | 79.91 | 1,463,344 | +0.34(+0.43%) |
May 21, 2020 | 80.15 | 80.51 | 78.89 | 79.57 | 1,668,876 | -0.79(-0.98%) |
May 20, 2020 | 80.37 | 82.17 | 79.99 | 80.36 | 3,603,032 | +0.83(+1.04%) |
May 19, 2020 | 79.64 | 80.59 | 79.21 | 79.53 | 2,603,225 | -0.28(-0.35%) |
May 18, 2020 | 81.28 | 82.04 | 79.52 | 79.81 | 4,580,142 | -0.31(-0.39%) |
May 15, 2020 | 79.81 | 81.19 | 79.01 | 80.12 | 3,731,245 | +0.22(+0.28%) |
May 14, 2020 | 77.67 | 80.20 | 77.48 | 79.90 | 4,919,009 | +1.26(+1.60%) |
May 13, 2020 | 78.96 | 79.97 | 77.78 | 78.64 | 3,265,968 | -0.31(-0.40%) |
May 12, 2020 | 82.19 | 82.52 | 78.87 | 78.96 | 2,774,765 | -2.79(-3.42%) |
May 11, 2020 | 80.67 | 82.23 | 80.35 | 81.75 | 2,612,702 | +0.78(+0.97%) |
May 08, 2020 | 82.26 | 82.42 | 80.74 | 80.97 | 1,437,671 | -0.33(-0.41%) |
May 07, 2020 | 81.70 | 81.84 | 80.67 | 81.30 | 1,660,405 | +0.48(+0.59%) |
May 06, 2020 | 81.93 | 82.34 | 80.78 | 80.82 | 2,030,166 | -0.75(-0.92%) |
May 05, 2020 | 81.09 | 82.44 | 80.73 | 81.58 | 2,797,744 | +1.35(+1.68%) |
May 04, 2020 | 81.05 | 81.21 | 79.58 | 80.22 | 2,915,112 | -0.52(-0.65%) |