Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.66 | 83.12 | 79.96 | 81.12 | 17,098,760 | -0.97(-1.18%) |
Jul 30, 2020 | 82.32 | 82.68 | 81.54 | 82.09 | 7,490,055 | -0.83(-1.00%) |
Jul 29, 2020 | 82.79 | 83.25 | 82.60 | 82.91 | 6,448,632 | +0.26(+0.31%) |
Jul 28, 2020 | 82.91 | 83.44 | 82.44 | 82.66 | 6,951,936 | -0.38(-0.46%) |
Jul 27, 2020 | 82.35 | 83.67 | 82.27 | 83.04 | 5,884,685 | +0.04(+0.05%) |
Jul 24, 2020 | 83.81 | 83.92 | 82.44 | 83.00 | 6,048,091 | -0.79(-0.94%) |
Jul 23, 2020 | 83.97 | 84.55 | 83.29 | 83.79 | 5,998,167 | +0.28(+0.34%) |
Jul 22, 2020 | 83.59 | 84.00 | 82.85 | 83.50 | 5,194,260 | +0.26(+0.31%) |
Jul 21, 2020 | 85.31 | 85.31 | 83.05 | 83.25 | 9,640,602 | -1.83(-2.15%) |
Jul 20, 2020 | 86.12 | 86.54 | 84.83 | 85.08 | 5,643,191 | -1.10(-1.28%) |
Jul 17, 2020 | 85.72 | 86.56 | 85.40 | 86.18 | 8,068,450 | +0.78(+0.91%) |
Jul 16, 2020 | 85.20 | 85.67 | 84.45 | 85.40 | 4,995,371 | -0.48(-0.56%) |
Jul 15, 2020 | 85.47 | 85.88 | 84.46 | 85.88 | 6,623,710 | +1.38(+1.63%) |
Jul 14, 2020 | 82.88 | 84.70 | 82.00 | 84.50 | 7,911,160 | +1.87(+2.27%) |
Jul 13, 2020 | 82.21 | 84.07 | 81.84 | 82.63 | 10,071,799 | +0.87(+1.06%) |
Jul 10, 2020 | 82.80 | 83.03 | 81.37 | 81.76 | 7,345,391 | -0.94(-1.13%) |
Jul 09, 2020 | 83.66 | 84.25 | 81.75 | 82.70 | 6,886,972 | -1.13(-1.35%) |
Jul 08, 2020 | 84.23 | 84.92 | 83.22 | 83.83 | 7,288,748 | -0.06(-0.07%) |
Jul 07, 2020 | 83.32 | 85.02 | 83.22 | 83.89 | 7,514,129 | +0.29(+0.34%) |
Jul 06, 2020 | 84.14 | 84.27 | 82.71 | 83.60 | 8,334,813 | +0.11(+0.13%) |
Jul 02, 2020 | 83.97 | 84.43 | 82.63 | 83.49 | 7,293,638 | -0.22(-0.26%) |
Jul 01, 2020 | 83.17 | 84.14 | 82.33 | 83.71 | 7,724,651 | +0.81(+0.98%) |
Jun 30, 2020 | 81.04 | 83.49 | 80.92 | 82.90 | 9,607,009 | +1.47(+1.80%) |
Jun 29, 2020 | 81.48 | 82.18 | 80.79 | 81.43 | 7,906,485 | +0.26(+0.32%) |
Jun 26, 2020 | 81.81 | 81.93 | 80.25 | 81.17 | 17,253,096 | -0.73(-0.89%) |
Jun 25, 2020 | 80.37 | 81.97 | 79.64 | 81.90 | 7,590,818 | +1.56(+1.94%) |
Jun 24, 2020 | 81.45 | 82.04 | 79.67 | 80.34 | 10,687,769 | -1.83(-2.23%) |
Jun 23, 2020 | 83.11 | 83.68 | 81.95 | 82.17 | 7,952,754 | +0.03(+0.04%) |
Jun 22, 2020 | 81.60 | 82.16 | 80.91 | 82.13 | 7,109,930 | +0.47(+0.58%) |
Jun 19, 2020 | 82.51 | 82.92 | 80.85 | 81.66 | 10,908,304 | +0.41(+0.50%) |
Jun 18, 2020 | 80.69 | 81.44 | 80.44 | 81.26 | 5,413,467 | +0.41(+0.51%) |
Jun 17, 2020 | 81.78 | 81.99 | 80.45 | 80.84 | 7,356,096 | -0.27(-0.33%) |
Jun 16, 2020 | 80.10 | 81.23 | 78.93 | 81.11 | 11,096,143 | +2.52(+3.20%) |
Jun 15, 2020 | 77.07 | 79.39 | 76.65 | 78.60 | 8,432,635 | +0.52(+0.67%) |
Jun 12, 2020 | 79.15 | 80.00 | 76.87 | 78.07 | 9,486,100 | +0.17(+0.22%) |
Jun 11, 2020 | 80.80 | 81.81 | 77.71 | 77.90 | 14,896,261 | -3.92(-4.79%) |
Jun 10, 2020 | 81.90 | 83.89 | 81.74 | 81.82 | 13,188,232 | +0.62(+0.76%) |
Jun 09, 2020 | 80.18 | 81.62 | 80.01 | 81.21 | 11,315,765 | +1.33(+1.67%) |
Jun 08, 2020 | 78.45 | 80.23 | 78.37 | 79.87 | 7,841,204 | +0.62(+0.79%) |
Jun 05, 2020 | 78.95 | 80.67 | 78.37 | 79.25 | 11,404,637 | +0.68(+0.87%) |
Jun 04, 2020 | 76.23 | 78.93 | 76.21 | 78.56 | 11,280,478 | +1.82(+2.37%) |
Jun 03, 2020 | 77.24 | 77.26 | 75.66 | 76.75 | 10,168,936 | -0.13(-0.16%) |
Jun 02, 2020 | 76.81 | 77.43 | 76.04 | 76.87 | 11,145,401 | +0.29(+0.37%) |
Jun 01, 2020 | 77.73 | 78.58 | 76.58 | 76.59 | 10,049,495 | -1.66(-2.13%) |
May 29, 2020 | 76.84 | 78.43 | 75.66 | 78.25 | 16,321,303 | +2.23(+2.93%) |
May 28, 2020 | 76.73 | 77.00 | 76.00 | 76.02 | 10,381,395 | +0.04(+0.06%) |
May 27, 2020 | 76.45 | 76.84 | 74.78 | 75.98 | 14,837,823 | -0.62(-0.80%) |
May 26, 2020 | 78.91 | 79.01 | 76.26 | 76.59 | 14,056,579 | -1.17(-1.51%) |
May 22, 2020 | 78.42 | 78.54 | 77.46 | 77.77 | 6,521,842 | -0.78(-0.99%) |
May 21, 2020 | 77.08 | 78.64 | 76.29 | 78.55 | 12,307,457 | +1.55(+2.01%) |
May 20, 2020 | 77.79 | 78.14 | 75.91 | 77.00 | 12,624,839 | -0.01(-0.01%) |
May 19, 2020 | 77.06 | 77.39 | 75.62 | 77.01 | 11,714,743 | -0.23(-0.30%) |
May 18, 2020 | 77.68 | 79.09 | 77.10 | 77.24 | 19,306,334 | +0.64(+0.84%) |
May 15, 2020 | 76.00 | 76.97 | 75.51 | 76.59 | 16,664,271 | +0.65(+0.86%) |
May 14, 2020 | 73.99 | 76.40 | 73.83 | 75.94 | 15,840,879 | +0.90(+1.20%) |
May 13, 2020 | 76.62 | 77.89 | 74.08 | 75.04 | 27,903,502 | -1.34(-1.76%) |
May 12, 2020 | 76.00 | 77.88 | 74.70 | 76.38 | 27,818,600 | +2.16(+2.91%) |
May 11, 2020 | 71.84 | 74.69 | 70.91 | 74.22 | 22,758,260 | +3.33(+4.69%) |
May 08, 2020 | 71.28 | 71.49 | 69.62 | 70.90 | 23,910,776 | -0.22(-0.31%) |
May 07, 2020 | 73.06 | 73.33 | 70.56 | 71.11 | 14,141,475 | -1.01(-1.40%) |
May 06, 2020 | 72.85 | 74.42 | 71.98 | 72.13 | 20,182,702 | +0.04(+0.06%) |
May 05, 2020 | 70.04 | 73.02 | 69.75 | 72.09 | 12,929,601 | +2.96(+4.29%) |
May 04, 2020 | 69.43 | 69.95 | 68.50 | 69.12 | 8,091,439 | -0.83(-1.18%) |