Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 83.10 | 85.41 | 82.60 | 84.98 | 2,805,000 | +1.71(+2.05%) |
Jul 30, 2020 | 82.20 | 83.88 | 81.80 | 83.27 | 2,584,020 | +0.35(+0.43%) |
Jul 29, 2020 | 93.90 | 93.90 | 78.54 | 82.91 | 7,860,700 | +11.24(+15.68%) |
Jul 28, 2020 | 71.77 | 72.84 | 71.25 | 71.67 | 3,317,960 | -0.24(-0.34%) |
Jul 27, 2020 | 70.79 | 72.16 | 69.72 | 71.92 | 2,633,670 | +1.54(+2.19%) |
Jul 24, 2020 | 69.58 | 70.56 | 68.31 | 70.38 | 3,805,000 | +0.51(+0.74%) |
Jul 23, 2020 | 70.88 | 71.87 | 69.58 | 69.86 | 1,701,950 | -0.64(-0.91%) |
Jul 22, 2020 | 71.01 | 71.12 | 70.06 | 70.50 | 1,591,970 | -0.33(-0.46%) |
Jul 21, 2020 | 71.67 | 71.67 | 70.05 | 70.83 | 2,369,500 | +0.16(+0.23%) |
Jul 20, 2020 | 70.23 | 70.96 | 69.75 | 70.67 | 1,936,230 | +0.05(+0.07%) |
Jul 17, 2020 | 70.10 | 71.45 | 68.91 | 70.62 | 15,359,000 | +1.07(+1.53%) |
Jul 16, 2020 | 68.46 | 69.66 | 67.17 | 69.56 | 3,940,440 | +0.38(+0.55%) |
Jul 15, 2020 | 68.24 | 69.24 | 67.79 | 69.17 | 2,725,320 | +1.18(+1.73%) |
Jul 14, 2020 | 67.67 | 68.39 | 66.20 | 68.00 | 4,561,000 | -0.41(-0.60%) |
Jul 13, 2020 | 72.09 | 72.19 | 68.26 | 68.41 | 4,059,140 | -3.79(-5.25%) |
Jul 10, 2020 | 72.45 | 72.71 | 71.50 | 72.20 | 1,664,000 | -0.42(-0.58%) |
Jul 09, 2020 | 73.00 | 73.08 | 71.66 | 72.62 | 1,964,580 | -0.38(-0.51%) |
Jul 08, 2020 | 73.05 | 73.27 | 71.50 | 73.00 | 2,390,900 | +0.67(+0.92%) |
Jul 07, 2020 | 72.19 | 73.77 | 72.14 | 72.33 | 1,960,970 | -0.29(-0.40%) |
Jul 06, 2020 | 72.42 | 73.93 | 71.96 | 72.62 | 2,475,220 | +0.81(+1.13%) |
Jul 02, 2020 | 72.62 | 72.62 | 71.48 | 71.81 | 1,667,000 | -0.05(-0.07%) |
Jul 01, 2020 | 71.01 | 72.60 | 70.87 | 71.86 | 1,785,600 | +0.80(+1.12%) |
Jun 30, 2020 | 69.25 | 71.64 | 68.93 | 71.07 | 2,079,960 | +1.90(+2.75%) |
Jun 29, 2020 | 69.51 | 69.64 | 68.42 | 69.16 | 1,753,270 | +0.06(+0.08%) |
Jun 26, 2020 | 70.52 | 71.28 | 68.80 | 69.11 | 3,714,000 | -1.52(-2.15%) |
Jun 25, 2020 | 69.04 | 70.74 | 68.00 | 70.62 | 2,066,650 | +1.48(+2.14%) |
Jun 24, 2020 | 74.71 | 74.71 | 69.07 | 69.14 | 3,565,390 | -3.31(-4.58%) |
Jun 23, 2020 | 72.36 | 72.69 | 71.84 | 72.46 | 2,597,330 | +0.27(+0.37%) |
Jun 22, 2020 | 71.15 | 72.23 | 70.68 | 72.19 | 1,467,140 | +1.12(+1.57%) |
Jun 19, 2020 | 71.32 | 71.59 | 70.36 | 71.07 | 4,661,000 | +0.95(+1.35%) |
Jun 18, 2020 | 68.91 | 70.22 | 68.91 | 70.12 | 1,604,860 | +1.17(+1.70%) |
Jun 17, 2020 | 68.01 | 69.11 | 68.01 | 68.94 | 4,179,810 | +1.17(+1.72%) |
Jun 16, 2020 | 68.24 | 69.35 | 67.33 | 67.78 | 1,945,210 | +1.46(+2.20%) |
Jun 15, 2020 | 65.20 | 66.48 | 64.65 | 66.31 | 1,683,980 | -0.49(-0.74%) |
Jun 12, 2020 | 67.08 | 67.32 | 64.92 | 66.81 | 2,500,000 | +1.09(+1.67%) |
Jun 11, 2020 | 68.91 | 69.07 | 65.69 | 65.71 | 2,508,470 | -3.95(-5.66%) |
Jun 10, 2020 | 69.29 | 70.14 | 68.34 | 69.66 | 2,847,810 | +0.49(+0.71%) |
Jun 09, 2020 | 68.69 | 69.52 | 67.90 | 69.17 | 3,165,100 | +0.65(+0.95%) |
Jun 08, 2020 | 67.15 | 68.58 | 66.08 | 68.52 | 2,712,620 | +1.81(+2.72%) |
Jun 05, 2020 | 65.33 | 66.91 | 64.97 | 66.70 | 3,069,000 | +1.43(+2.18%) |
Jun 04, 2020 | 65.17 | 66.66 | 64.40 | 65.27 | 3,526,860 | -0.71(-1.07%) |
Jun 03, 2020 | 66.17 | 66.92 | 65.37 | 65.98 | 1,865,750 | -0.02(-0.04%) |
Jun 02, 2020 | 65.94 | 66.20 | 64.67 | 66.00 | 2,389,610 | +0.31(+0.47%) |
Jun 01, 2020 | 65.22 | 66.52 | 65.20 | 65.69 | 2,094,490 | +0.01(+0.02%) |
May 29, 2020 | 65.02 | 65.77 | 64.39 | 65.68 | 2,854,000 | +0.97(+1.50%) |
May 28, 2020 | 65.73 | 66.76 | 64.39 | 64.71 | 2,971,050 | -1.02(-1.55%) |
May 27, 2020 | 66.16 | 66.16 | 63.50 | 65.73 | 3,011,240 | -0.67(-1.01%) |
May 26, 2020 | 67.29 | 67.93 | 66.20 | 66.40 | 4,568,620 | +0.49(+0.74%) |
May 22, 2020 | 64.54 | 66.20 | 64.40 | 65.91 | 6,096,000 | +1.55(+2.41%) |
May 21, 2020 | 65.40 | 65.52 | 63.63 | 64.36 | 13,002,930 | -3.52(-5.19%) |
May 20, 2020 | 66.10 | 68.77 | 66.10 | 67.88 | 2,633,690 | +0.42(+0.62%) |
May 19, 2020 | 67.18 | 68.00 | 66.31 | 67.47 | 3,718,240 | +1.59(+2.42%) |
May 18, 2020 | 65.84 | 67.76 | 65.54 | 65.87 | 2,884,310 | +0.95(+1.47%) |
May 15, 2020 | 64.37 | 65.19 | 63.40 | 64.92 | 2,375,000 | +0.17(+0.26%) |
May 14, 2020 | 60.99 | 64.85 | 60.50 | 64.75 | 3,164,370 | +3.24(+5.27%) |
May 13, 2020 | 63.81 | 63.93 | 61.15 | 61.50 | 2,210,890 | -2.18(-3.42%) |
May 12, 2020 | 66.60 | 66.80 | 63.55 | 63.68 | 1,976,410 | -2.70(-4.07%) |
May 11, 2020 | 64.52 | 67.22 | 64.52 | 66.38 | 2,441,420 | +0.64(+0.97%) |
May 08, 2020 | 64.81 | 65.96 | 64.35 | 65.74 | 3,259,000 | +1.84(+2.88%) |
May 07, 2020 | 64.45 | 65.15 | 62.91 | 63.90 | 3,086,840 | -0.95(-1.46%) |
May 06, 2020 | 64.12 | 65.40 | 63.87 | 64.85 | 2,287,320 | +0.73(+1.14%) |
May 05, 2020 | 63.91 | 64.58 | 62.95 | 64.12 | 2,663,660 | +0.61(+0.96%) |
May 04, 2020 | 61.63 | 63.79 | 61.42 | 63.51 | 2,683,610 | +1.24(+2.00%) |