Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.85 | 75.25 | 72.70 | 74.40 | 91,526,000 | -2.52(-3.28%) |
Jul 30, 2020 | 74.90 | 77.04 | 74.76 | 76.92 | 35,976,660 | +0.74(+0.98%) |
Jul 29, 2020 | 75.25 | 76.67 | 75.15 | 76.18 | 22,665,160 | +0.99(+1.32%) |
Jul 28, 2020 | 76.25 | 76.30 | 75.03 | 75.18 | 30,907,700 | -1.29(-1.69%) |
Jul 27, 2020 | 75.66 | 76.88 | 75.62 | 76.47 | 27,119,540 | +1.06(+1.41%) |
Jul 24, 2020 | 74.96 | 75.77 | 74.38 | 75.41 | 29,906,000 | -0.43(-0.56%) |
Jul 23, 2020 | 78.30 | 78.52 | 75.43 | 75.84 | 33,890,020 | -2.41(-3.07%) |
Jul 22, 2020 | 77.79 | 78.35 | 77.16 | 78.24 | 24,476,860 | +0.45(+0.57%) |
Jul 21, 2020 | 79.25 | 79.35 | 77.63 | 77.80 | 27,521,440 | -0.40(-0.51%) |
Jul 20, 2020 | 75.75 | 78.45 | 75.14 | 78.19 | 30,157,100 | +2.35(+3.10%) |
Jul 17, 2020 | 75.85 | 76.17 | 74.91 | 75.84 | 34,264,000 | +0.10(+0.13%) |
Jul 16, 2020 | 75.08 | 75.80 | 74.41 | 75.75 | 26,476,440 | -0.10(-0.13%) |
Jul 15, 2020 | 76.16 | 76.82 | 74.89 | 75.84 | 31,023,360 | -0.20(-0.26%) |
Jul 14, 2020 | 74.64 | 76.14 | 74.30 | 76.04 | 38,084,740 | +0.43(+0.57%) |
Jul 13, 2020 | 77.50 | 78.82 | 75.33 | 75.61 | 42,946,680 | -1.34(-1.74%) |
Jul 10, 2020 | 75.66 | 77.07 | 75.04 | 76.95 | 35,920,000 | +1.02(+1.34%) |
Jul 09, 2020 | 75.50 | 76.46 | 74.78 | 75.93 | 41,831,440 | +0.61(+0.81%) |
Jul 08, 2020 | 75.04 | 75.56 | 74.61 | 75.32 | 31,762,920 | +0.83(+1.11%) |
Jul 07, 2020 | 74.81 | 76.07 | 74.48 | 74.50 | 42,351,540 | -0.49(-0.65%) |
Jul 06, 2020 | 74.41 | 75.50 | 73.85 | 74.98 | 44,694,240 | +1.49(+2.02%) |
Jul 02, 2020 | 72.59 | 74.43 | 72.55 | 73.50 | 57,218,000 | +1.40(+1.94%) |
Jul 01, 2020 | 70.96 | 72.42 | 70.71 | 72.10 | 42,176,380 | +1.20(+1.69%) |
Jun 30, 2020 | 69.84 | 71.20 | 69.35 | 70.90 | 40,259,240 | +1.04(+1.49%) |
Jun 29, 2020 | 68.02 | 69.90 | 67.58 | 69.86 | 45,065,100 | +1.73(+2.54%) |
Jun 26, 2020 | 71.63 | 71.85 | 67.75 | 68.13 | 97,640,000 | -3.93(-5.45%) |
Jun 25, 2020 | 71.56 | 72.12 | 70.98 | 72.06 | 23,946,500 | +0.42(+0.59%) |
Jun 24, 2020 | 73.16 | 73.79 | 71.50 | 71.64 | 31,572,540 | -1.56(-2.14%) |
Jun 23, 2020 | 72.60 | 73.76 | 72.25 | 73.20 | 37,734,240 | +0.67(+0.92%) |
Jun 22, 2020 | 71.25 | 72.55 | 70.96 | 72.53 | 29,435,260 | +1.30(+1.83%) |
Jun 19, 2020 | 72.00 | 72.22 | 70.95 | 71.23 | 52,782,000 | -0.47(-0.66%) |
Jun 18, 2020 | 72.49 | 72.65 | 71.31 | 71.71 | 34,815,280 | -0.92(-1.27%) |
Jun 17, 2020 | 72.65 | 73.11 | 71.76 | 72.63 | 30,578,380 | +0.30(+0.42%) |
Jun 16, 2020 | 72.45 | 72.86 | 71.45 | 72.32 | 30,668,440 | +1.29(+1.81%) |
Jun 15, 2020 | 69.47 | 71.25 | 69.36 | 71.04 | 30,507,440 | +0.39(+0.55%) |
Jun 12, 2020 | 71.29 | 71.73 | 69.29 | 70.65 | 36,674,000 | +0.55(+0.79%) |
Jun 11, 2020 | 72.05 | 72.58 | 69.92 | 70.09 | 47,111,960 | -3.14(-4.29%) |
Jun 10, 2020 | 73.08 | 73.64 | 72.72 | 73.23 | 31,753,260 | +0.63(+0.87%) |
Jun 09, 2020 | 72.26 | 73.39 | 72.12 | 72.60 | 33,614,940 | +0.20(+0.28%) |
Jun 08, 2020 | 71.31 | 72.45 | 71.22 | 72.40 | 33,871,700 | +0.40(+0.56%) |
Jun 05, 2020 | 70.78 | 72.31 | 70.38 | 72.00 | 42,646,000 | +1.29(+1.82%) |
Jun 04, 2020 | 71.84 | 72.07 | 70.30 | 70.72 | 26,978,000 | -1.25(-1.73%) |
Jun 03, 2020 | 72.14 | 72.45 | 71.58 | 71.96 | 27,720,100 | -0.15(-0.21%) |
Jun 02, 2020 | 71.75 | 72.15 | 71.08 | 72.12 | 23,427,720 | +0.37(+0.52%) |
Jun 01, 2020 | 71.28 | 72.08 | 71.11 | 71.74 | 25,169,440 | +0.07(+0.09%) |
May 29, 2020 | 71.02 | 71.84 | 70.80 | 71.68 | 37,050,000 | +0.76(+1.08%) |
May 28, 2020 | 70.00 | 72.22 | 69.95 | 70.91 | 35,180,660 | -0.10(-0.14%) |
May 27, 2020 | 71.00 | 71.27 | 69.73 | 71.01 | 31,677,040 | -0.05(-0.08%) |
May 26, 2020 | 72.10 | 72.26 | 70.97 | 71.07 | 44,580,760 | +0.41(+0.58%) |
May 22, 2020 | 70.19 | 70.85 | 69.80 | 70.66 | 28,544,000 | +0.34(+0.48%) |
May 21, 2020 | 70.55 | 70.82 | 69.72 | 70.33 | 30,899,200 | -0.13(-0.19%) |
May 20, 2020 | 69.46 | 70.60 | 69.37 | 70.46 | 38,254,340 | +1.74(+2.53%) |
May 19, 2020 | 69.27 | 69.62 | 68.69 | 68.72 | 31,582,880 | -0.54(-0.78%) |
May 18, 2020 | 68.08 | 69.64 | 67.71 | 69.26 | 47,118,920 | +0.61(+0.88%) |
May 15, 2020 | 67.41 | 68.73 | 66.95 | 68.65 | 41,542,000 | +0.81(+1.19%) |
May 14, 2020 | 66.68 | 67.87 | 66.17 | 67.84 | 36,652,560 | +0.43(+0.63%) |
May 13, 2020 | 68.81 | 69.27 | 66.40 | 67.42 | 40,344,220 | -1.34(-1.95%) |
May 12, 2020 | 70.41 | 70.72 | 68.73 | 68.76 | 33,868,760 | -1.42(-2.02%) |
May 11, 2020 | 68.84 | 70.78 | 68.78 | 70.18 | 32,687,020 | +0.96(+1.39%) |
May 08, 2020 | 69.09 | 69.83 | 68.60 | 69.22 | 33,328,000 | +0.75(+1.10%) |
May 07, 2020 | 68.07 | 68.80 | 67.63 | 68.46 | 30,703,700 | +1.19(+1.77%) |
May 06, 2020 | 67.90 | 68.43 | 67.26 | 67.27 | 31,724,280 | -0.18(-0.27%) |
May 05, 2020 | 66.88 | 68.55 | 66.75 | 67.45 | 39,638,360 | +1.31(+1.97%) |
May 04, 2020 | 65.41 | 66.22 | 64.80 | 66.14 | 30,803,360 | +0.28(+0.42%) |