Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 84.69 | 85.04 | 83.43 | 83.95 | 9,290,693 | -0.84(-0.99%) |
Jul 30, 2019 | 84.50 | 84.82 | 84.15 | 84.79 | 8,640,986 | -0.37(-0.43%) |
Jul 29, 2019 | 84.85 | 85.22 | 84.71 | 85.16 | 6,391,904 | +0.35(+0.41%) |
Jul 26, 2019 | 84.80 | 84.96 | 84.48 | 84.81 | 4,138,998 | +0.30(+0.36%) |
Jul 25, 2019 | 84.69 | 85.01 | 84.32 | 84.50 | 7,185,665 | -0.41(-0.49%) |
Jul 24, 2019 | 84.74 | 84.92 | 83.98 | 84.92 | 5,895,761 | +0.05(+0.05%) |
Jul 23, 2019 | 84.46 | 85.00 | 84.11 | 84.87 | 7,261,585 | +0.53(+0.62%) |
Jul 22, 2019 | 84.61 | 84.67 | 84.27 | 84.34 | 5,637,379 | -0.18(-0.21%) |
Jul 19, 2019 | 85.60 | 85.63 | 84.45 | 84.52 | 8,800,312 | -0.88(-1.04%) |
Jul 18, 2019 | 84.92 | 85.54 | 84.50 | 85.40 | 7,123,462 | +0.48(+0.56%) |
Jul 17, 2019 | 85.08 | 85.37 | 84.92 | 84.92 | 10,386,618 | +0.02(+0.02%) |
Jul 16, 2019 | 85.27 | 85.39 | 84.84 | 84.91 | 9,871,493 | -0.42(-0.50%) |
Jul 15, 2019 | 85.19 | 85.53 | 84.91 | 85.33 | 6,309,103 | +0.18(+0.22%) |
Jul 12, 2019 | 85.82 | 85.84 | 84.55 | 85.15 | 12,493,970 | -0.96(-1.11%) |
Jul 11, 2019 | 86.68 | 86.72 | 85.52 | 86.10 | 14,864,624 | +0.02(+0.02%) |
Jul 10, 2019 | 85.98 | 86.32 | 85.73 | 86.09 | 5,805,366 | +0.29(+0.34%) |
Jul 09, 2019 | 85.39 | 85.88 | 85.39 | 85.79 | 6,011,708 | +0.08(+0.10%) |
Jul 08, 2019 | 86.02 | 86.05 | 85.31 | 85.71 | 16,504,304 | -0.64(-0.75%) |
Jul 05, 2019 | 86.58 | 86.79 | 86.16 | 86.35 | 6,442,567 | -0.60(-0.69%) |
Jul 03, 2019 | 86.41 | 86.97 | 86.40 | 86.95 | 4,414,323 | +0.74(+0.85%) |
Jul 02, 2019 | 85.75 | 86.21 | 85.34 | 86.21 | 8,633,789 | +0.46(+0.54%) |
Jul 01, 2019 | 86.00 | 86.04 | 85.40 | 85.75 | 8,504,422 | +0.42(+0.50%) |
Jun 28, 2019 | 85.08 | 85.40 | 84.59 | 85.33 | 10,195,068 | +0.29(+0.34%) |
Jun 27, 2019 | 84.75 | 85.21 | 84.58 | 85.04 | 8,051,529 | +0.59(+0.70%) |
Jun 26, 2019 | 85.65 | 85.66 | 84.28 | 84.45 | 11,397,805 | -1.08(-1.26%) |
Jun 25, 2019 | 85.95 | 86.34 | 85.45 | 85.53 | 16,209,675 | -0.35(-0.41%) |
Jun 24, 2019 | 86.22 | 86.28 | 85.72 | 85.88 | 7,049,842 | -0.45(-0.52%) |
Jun 21, 2019 | 85.84 | 86.50 | 85.35 | 86.33 | 9,799,234 | +0.41(+0.48%) |
Jun 20, 2019 | 86.25 | 86.52 | 85.43 | 85.92 | 10,075,715 | +0.38(+0.44%) |
Jun 19, 2019 | 84.80 | 85.74 | 84.75 | 85.55 | 7,619,148 | +0.76(+0.90%) |
Jun 18, 2019 | 84.49 | 85.08 | 84.33 | 84.78 | 8,700,554 | +0.72(+0.85%) |
Jun 17, 2019 | 83.77 | 84.12 | 83.66 | 84.07 | 5,300,490 | +0.38(+0.45%) |
Jun 14, 2019 | 83.92 | 84.17 | 83.62 | 83.69 | 5,512,793 | -0.19(-0.23%) |
Jun 13, 2019 | 84.13 | 84.13 | 83.55 | 83.88 | 9,847,361 | -0.10(-0.12%) |
Jun 12, 2019 | 83.60 | 84.01 | 83.52 | 83.99 | 6,322,841 | +0.40(+0.48%) |
Jun 11, 2019 | 84.13 | 84.34 | 83.37 | 83.58 | 9,069,049 | -0.14(-0.16%) |
Jun 10, 2019 | 83.73 | 83.99 | 83.42 | 83.72 | 9,325,191 | +0.25(+0.30%) |
Jun 07, 2019 | 82.88 | 83.67 | 82.85 | 83.47 | 10,142,658 | +0.86(+1.04%) |
Jun 06, 2019 | 82.32 | 82.94 | 82.12 | 82.61 | 20,541,250 | +0.42(+0.51%) |
Jun 05, 2019 | 81.60 | 82.38 | 81.60 | 82.19 | 26,485,492 | +0.61(+0.75%) |
Jun 04, 2019 | 80.91 | 81.71 | 80.81 | 81.57 | 17,267,308 | +1.33(+1.66%) |
Jun 03, 2019 | 80.12 | 80.93 | 80.08 | 80.24 | 21,120,262 | +0.19(+0.24%) |
May 31, 2019 | 80.11 | 80.43 | 79.58 | 80.05 | 11,680,314 | -0.58(-0.72%) |
May 30, 2019 | 80.34 | 80.76 | 80.26 | 80.63 | 13,582,583 | +0.44(+0.55%) |
May 29, 2019 | 80.58 | 80.58 | 79.63 | 80.19 | 16,101,122 | -0.78(-0.96%) |
May 28, 2019 | 82.22 | 82.71 | 80.96 | 80.97 | 19,571,104 | -1.17(-1.43%) |
May 24, 2019 | 82.31 | 82.64 | 81.94 | 82.14 | 10,259,648 | +0.12(+0.15%) |
May 23, 2019 | 81.89 | 82.02 | 81.34 | 82.02 | 13,545,708 | -0.28(-0.35%) |
May 22, 2019 | 81.60 | 82.49 | 81.53 | 82.31 | 8,938,143 | +0.47(+0.57%) |
May 21, 2019 | 81.48 | 82.19 | 81.48 | 81.84 | 12,740,397 | +0.76(+0.94%) |
May 20, 2019 | 80.77 | 81.34 | 80.48 | 81.08 | 11,728,818 | -0.04(-0.05%) |
May 17, 2019 | 80.62 | 81.76 | 80.62 | 81.11 | 14,559,915 | -0.17(-0.21%) |
May 16, 2019 | 80.83 | 81.99 | 80.78 | 81.29 | 16,489,738 | +0.63(+0.78%) |
May 15, 2019 | 80.00 | 80.93 | 79.64 | 80.66 | 11,543,843 | +0.24(+0.30%) |
May 14, 2019 | 80.38 | 80.98 | 80.23 | 80.42 | 14,334,377 | +0.40(+0.50%) |
May 13, 2019 | 80.16 | 81.50 | 79.70 | 80.01 | 19,010,542 | -1.53(-1.88%) |
May 10, 2019 | 81.25 | 81.76 | 79.80 | 81.55 | 19,376,548 | +0.03(+0.03%) |
May 09, 2019 | 80.97 | 81.78 | 80.58 | 81.52 | 17,109,330 | -0.17(-0.21%) |
May 08, 2019 | 81.48 | 82.07 | 81.02 | 81.69 | 15,027,988 | +0.17(+0.21%) |
May 07, 2019 | 82.47 | 82.88 | 81.04 | 81.52 | 19,638,256 | -1.60(-1.92%) |
May 06, 2019 | 81.49 | 83.33 | 81.35 | 83.11 | 27,441,096 | +0.42(+0.51%) |
May 03, 2019 | 82.30 | 82.72 | 82.16 | 82.69 | 14,854,188 | +0.62(+0.76%) |
May 02, 2019 | 81.64 | 82.15 | 81.17 | 82.07 | 20,636,754 | +0.35(+0.43%) |