Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 76.39 | 76.44 | 75.16 | 75.67 | 1,027,450 | -0.82(-1.07%) |
Jul 30, 2019 | 76.42 | 76.52 | 76.26 | 76.48 | 1,330,940 | -0.22(-0.28%) |
Jul 29, 2019 | 76.68 | 76.82 | 76.60 | 76.70 | 653,952 | -0.01(-0.01%) |
Jul 26, 2019 | 76.43 | 76.75 | 76.29 | 76.71 | 491,992 | +0.36(+0.47%) |
Jul 25, 2019 | 76.57 | 76.62 | 76.13 | 76.35 | 602,717 | -0.28(-0.36%) |
Jul 24, 2019 | 76.15 | 76.62 | 76.10 | 76.62 | 650,127 | +0.45(+0.59%) |
Jul 23, 2019 | 75.92 | 76.21 | 75.78 | 76.18 | 967,574 | +0.52(+0.69%) |
Jul 22, 2019 | 75.79 | 75.81 | 75.45 | 75.65 | 577,169 | -0.09(-0.11%) |
Jul 19, 2019 | 76.24 | 76.24 | 75.69 | 75.74 | 698,676 | -0.32(-0.42%) |
Jul 18, 2019 | 75.60 | 76.15 | 75.51 | 76.06 | 862,388 | +0.41(+0.55%) |
Jul 17, 2019 | 76.13 | 76.16 | 75.63 | 75.64 | 607,094 | -0.44(-0.58%) |
Jul 16, 2019 | 76.29 | 76.31 | 76.04 | 76.08 | 720,467 | -0.25(-0.33%) |
Jul 15, 2019 | 76.36 | 76.36 | 76.18 | 76.33 | 848,064 | +0.05(+0.07%) |
Jul 12, 2019 | 76.11 | 76.28 | 75.98 | 76.28 | 769,741 | +0.33(+0.43%) |
Jul 11, 2019 | 76.01 | 76.04 | 75.57 | 75.95 | 863,078 | +0.00(+0.00%) |
Jul 10, 2019 | 76.00 | 76.20 | 75.82 | 75.95 | 636,953 | +0.22(+0.30%) |
Jul 09, 2019 | 75.53 | 75.78 | 75.51 | 75.73 | 698,115 | -0.06(-0.08%) |
Jul 08, 2019 | 75.93 | 76.07 | 75.66 | 75.79 | 656,667 | -0.37(-0.49%) |
Jul 05, 2019 | 76.03 | 76.23 | 75.69 | 76.16 | 584,692 | -0.15(-0.19%) |
Jul 03, 2019 | 75.87 | 76.31 | 75.87 | 76.30 | 547,938 | +0.57(+0.75%) |
Jul 02, 2019 | 75.53 | 75.74 | 75.26 | 75.74 | 1,333,626 | +0.15(+0.20%) |
Jul 01, 2019 | 75.66 | 75.90 | 75.24 | 75.58 | 1,148,282 | +0.46(+0.61%) |
Jun 28, 2019 | 74.89 | 75.18 | 74.86 | 75.13 | 1,187,645 | +0.53(+0.71%) |
Jun 27, 2019 | 74.59 | 74.74 | 74.46 | 74.59 | 1,103,699 | +0.22(+0.30%) |
Jun 26, 2019 | 74.84 | 74.89 | 74.37 | 74.37 | 612,032 | -0.34(-0.45%) |
Jun 25, 2019 | 75.18 | 75.18 | 74.65 | 74.71 | 951,175 | -0.52(-0.70%) |
Jun 24, 2019 | 75.32 | 75.44 | 75.16 | 75.23 | 699,835 | -0.10(-0.14%) |
Jun 21, 2019 | 75.25 | 75.58 | 75.14 | 75.33 | 2,773,187 | +0.05(+0.07%) |
Jun 20, 2019 | 75.27 | 75.39 | 74.71 | 75.28 | 1,116,750 | +0.62(+0.83%) |
Jun 19, 2019 | 74.62 | 74.82 | 74.41 | 74.66 | 841,528 | +0.09(+0.12%) |
Jun 18, 2019 | 74.22 | 74.83 | 74.22 | 74.58 | 799,418 | +0.64(+0.86%) |
Jun 17, 2019 | 74.14 | 74.16 | 73.89 | 73.94 | 772,075 | -0.17(-0.23%) |
Jun 14, 2019 | 74.07 | 74.28 | 73.88 | 74.11 | 593,030 | -0.12(-0.16%) |
Jun 13, 2019 | 74.14 | 74.35 | 73.94 | 74.23 | 886,425 | +0.31(+0.42%) |
Jun 12, 2019 | 74.01 | 74.16 | 73.83 | 73.92 | 690,461 | -0.10(-0.14%) |
Jun 11, 2019 | 74.26 | 74.42 | 73.91 | 74.02 | 657,080 | +0.15(+0.20%) |
Jun 10, 2019 | 74.10 | 74.20 | 73.82 | 73.88 | 2,502,956 | +0.15(+0.21%) |
Jun 07, 2019 | 73.64 | 74.11 | 73.63 | 73.72 | 697,296 | +0.32(+0.43%) |
Jun 06, 2019 | 73.04 | 73.62 | 72.96 | 73.41 | 801,913 | +0.48(+0.66%) |
Jun 05, 2019 | 72.84 | 72.94 | 72.39 | 72.93 | 1,454,144 | +0.39(+0.54%) |
Jun 04, 2019 | 71.80 | 72.56 | 71.77 | 72.54 | 1,004,521 | +1.32(+1.86%) |
Jun 03, 2019 | 70.61 | 71.31 | 70.57 | 71.21 | 1,453,790 | +0.77(+1.09%) |
May 31, 2019 | 70.75 | 70.88 | 70.38 | 70.45 | 1,584,030 | -0.97(-1.36%) |
May 30, 2019 | 71.55 | 71.76 | 71.14 | 71.42 | 3,335,693 | +0.01(+0.01%) |
May 29, 2019 | 71.52 | 71.72 | 70.94 | 71.41 | 2,407,164 | -0.40(-0.56%) |
May 28, 2019 | 72.89 | 72.94 | 71.81 | 71.81 | 770,532 | -1.03(-1.42%) |
May 24, 2019 | 73.07 | 73.08 | 72.64 | 72.84 | 624,544 | +0.15(+0.21%) |
May 23, 2019 | 72.88 | 72.90 | 72.28 | 72.69 | 946,440 | -0.73(-1.00%) |
May 22, 2019 | 73.37 | 73.54 | 73.20 | 73.43 | 810,568 | -0.21(-0.29%) |
May 21, 2019 | 73.48 | 73.73 | 73.41 | 73.64 | 710,677 | +0.52(+0.71%) |
May 20, 2019 | 73.04 | 73.49 | 72.90 | 73.12 | 661,797 | -0.24(-0.33%) |
May 17, 2019 | 73.11 | 73.85 | 73.03 | 73.36 | 997,677 | -0.28(-0.38%) |
May 16, 2019 | 73.25 | 74.00 | 73.25 | 73.64 | 717,517 | +0.59(+0.81%) |
May 15, 2019 | 72.50 | 73.20 | 72.34 | 73.05 | 831,062 | +0.20(+0.27%) |
May 14, 2019 | 72.56 | 73.28 | 72.49 | 72.85 | 1,157,909 | +0.50(+0.70%) |
May 13, 2019 | 72.61 | 72.79 | 72.04 | 72.35 | 1,281,435 | -1.36(-1.84%) |
May 10, 2019 | 72.96 | 73.85 | 72.32 | 73.71 | 999,317 | +0.49(+0.66%) |
May 09, 2019 | 72.97 | 73.36 | 72.45 | 73.22 | 1,260,753 | -0.20(-0.28%) |
May 08, 2019 | 73.64 | 73.88 | 73.38 | 73.43 | 1,362,387 | -0.26(-0.35%) |
May 07, 2019 | 74.15 | 74.21 | 73.22 | 73.68 | 1,472,025 | -1.03(-1.38%) |
May 06, 2019 | 74.04 | 74.81 | 73.96 | 74.71 | 949,273 | -0.26(-0.35%) |
May 03, 2019 | 74.69 | 75.06 | 74.60 | 74.98 | 704,794 | +0.59(+0.79%) |
May 02, 2019 | 74.51 | 74.74 | 74.06 | 74.39 | 1,138,062 | -0.14(-0.18%) |