Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.58 | 66.98 | 64.74 | 65.09 | 15,764,923 | -1.47(-2.21%) |
Jul 30, 2019 | 66.36 | 66.79 | 66.16 | 66.56 | 8,311,241 | -0.14(-0.21%) |
Jul 29, 2019 | 66.87 | 67.91 | 66.44 | 66.70 | 9,258,045 | -0.22(-0.33%) |
Jul 26, 2019 | 66.83 | 67.49 | 66.60 | 66.93 | 9,286,343 | -0.12(-0.17%) |
Jul 25, 2019 | 67.48 | 67.75 | 66.82 | 67.04 | 8,201,949 | -0.46(-0.69%) |
Jul 24, 2019 | 65.75 | 67.99 | 65.56 | 67.51 | 15,746,891 | +1.56(+2.36%) |
Jul 23, 2019 | 67.03 | 67.26 | 65.23 | 65.95 | 16,205,327 | -1.63(-2.41%) |
Jul 22, 2019 | 66.78 | 68.17 | 66.78 | 67.58 | 10,831,332 | +0.85(+1.27%) |
Jul 19, 2019 | 66.22 | 67.36 | 66.22 | 66.73 | 16,271,696 | +0.56(+0.85%) |
Jul 18, 2019 | 66.70 | 67.04 | 65.89 | 66.17 | 14,143,665 | -1.24(-1.83%) |
Jul 17, 2019 | 69.91 | 70.65 | 67.36 | 67.41 | 23,152,126 | +0.08(+0.12%) |
Jul 16, 2019 | 66.83 | 68.07 | 66.33 | 67.33 | 11,061,119 | +0.21(+0.32%) |
Jul 15, 2019 | 66.86 | 67.53 | 66.54 | 67.11 | 10,000,998 | +0.47(+0.71%) |
Jul 12, 2019 | 66.06 | 66.71 | 65.54 | 66.64 | 9,022,785 | +1.06(+1.61%) |
Jul 11, 2019 | 66.30 | 67.43 | 65.22 | 65.58 | 16,069,960 | -0.58(-0.87%) |
Jul 10, 2019 | 68.36 | 68.43 | 65.91 | 66.16 | 16,942,692 | -1.82(-2.67%) |
Jul 09, 2019 | 68.01 | 68.37 | 67.48 | 67.98 | 8,436,611 | -0.20(-0.30%) |
Jul 08, 2019 | 67.60 | 68.54 | 67.56 | 68.18 | 8,906,434 | -0.03(-0.04%) |
Jul 05, 2019 | 66.02 | 68.26 | 65.93 | 68.21 | 10,363,390 | +0.03(+0.04%) |
Jul 03, 2019 | 68.57 | 68.72 | 67.67 | 68.18 | 5,945,844 | -0.34(-0.49%) |
Jul 02, 2019 | 68.76 | 68.94 | 68.17 | 68.52 | 7,954,492 | -0.18(-0.26%) |
Jul 01, 2019 | 71.78 | 71.86 | 68.58 | 68.70 | 19,899,134 | +1.01(+1.50%) |
Jun 28, 2019 | 67.32 | 68.01 | 66.56 | 67.68 | 32,837,858 | +0.57(+0.85%) |
Jun 27, 2019 | 67.03 | 67.53 | 66.88 | 67.11 | 12,533,531 | +0.43(+0.64%) |
Jun 26, 2019 | 65.63 | 67.34 | 65.53 | 66.69 | 15,518,199 | +2.14(+3.31%) |
Jun 25, 2019 | 65.16 | 65.97 | 64.52 | 64.55 | 10,061,995 | -0.49(-0.75%) |
Jun 24, 2019 | 64.92 | 65.35 | 64.24 | 65.04 | 9,994,399 | +0.34(+0.52%) |
Jun 21, 2019 | 64.34 | 65.10 | 64.34 | 64.70 | 17,133,402 | -0.02(-0.03%) |
Jun 20, 2019 | 65.12 | 65.55 | 64.27 | 64.72 | 11,094,552 | +0.84(+1.31%) |
Jun 19, 2019 | 64.39 | 64.61 | 62.99 | 63.88 | 13,482,661 | -0.14(-0.22%) |
Jun 18, 2019 | 62.01 | 64.41 | 61.99 | 64.03 | 16,304,723 | +2.54(+4.12%) |
Jun 17, 2019 | 61.47 | 62.26 | 61.30 | 61.49 | 10,576,836 | +0.35(+0.57%) |
Jun 14, 2019 | 60.81 | 61.50 | 60.41 | 61.14 | 13,621,169 | -1.08(-1.73%) |
Jun 13, 2019 | 62.26 | 62.72 | 61.73 | 62.22 | 7,629,306 | +0.30(+0.49%) |
Jun 12, 2019 | 61.86 | 62.61 | 61.57 | 61.92 | 10,551,464 | -1.47(-2.32%) |
Jun 11, 2019 | 63.69 | 64.26 | 62.52 | 63.39 | 13,298,459 | +0.62(+0.99%) |
Jun 10, 2019 | 61.39 | 63.58 | 61.39 | 62.76 | 17,115,168 | +1.65(+2.69%) |
Jun 07, 2019 | 60.23 | 61.20 | 59.88 | 61.12 | 11,796,156 | +0.98(+1.63%) |
Jun 06, 2019 | 59.54 | 60.48 | 58.95 | 60.14 | 12,116,752 | +0.51(+0.85%) |
Jun 05, 2019 | 60.54 | 60.80 | 58.57 | 59.63 | 13,235,169 | -0.72(-1.19%) |
Jun 04, 2019 | 59.61 | 60.40 | 58.81 | 60.35 | 17,991,402 | +1.56(+2.65%) |
Jun 03, 2019 | 59.15 | 60.07 | 58.44 | 58.79 | 15,448,154 | -0.12(-0.21%) |
May 31, 2019 | 58.00 | 59.81 | 57.78 | 58.91 | 17,081,204 | +0.20(+0.35%) |
May 30, 2019 | 58.16 | 59.13 | 58.13 | 58.71 | 13,094,423 | +0.73(+1.26%) |
May 29, 2019 | 57.63 | 58.32 | 57.10 | 57.98 | 18,501,272 | +0.34(+0.60%) |
May 28, 2019 | 58.76 | 59.70 | 57.52 | 57.64 | 25,707,414 | -0.74(-1.27%) |
May 24, 2019 | 60.77 | 60.97 | 58.16 | 58.38 | 24,294,182 | -1.80(-2.99%) |
May 23, 2019 | 59.09 | 60.19 | 58.10 | 60.18 | 36,088,016 | -0.93(-1.53%) |
May 22, 2019 | 60.95 | 63.25 | 59.93 | 61.11 | 75,010,264 | -7.44(-10.86%) |
May 21, 2019 | 69.57 | 69.69 | 68.08 | 68.55 | 19,598,558 | +0.64(+0.95%) |
May 20, 2019 | 68.73 | 69.06 | 67.07 | 67.91 | 37,058,828 | -3.95(-5.50%) |
May 17, 2019 | 70.97 | 73.29 | 70.54 | 71.86 | 22,143,196 | -1.16(-1.58%) |
May 16, 2019 | 73.88 | 74.77 | 72.41 | 73.01 | 25,510,428 | -3.04(-4.00%) |
May 15, 2019 | 75.43 | 76.71 | 74.85 | 76.05 | 13,365,162 | +0.11(+0.15%) |
May 14, 2019 | 74.30 | 76.21 | 74.06 | 75.94 | 16,278,144 | +1.98(+2.67%) |
May 13, 2019 | 73.39 | 74.81 | 73.17 | 73.96 | 18,925,840 | -1.72(-2.27%) |
May 10, 2019 | 73.52 | 76.12 | 73.49 | 75.68 | 18,096,642 | +1.82(+2.46%) |
May 09, 2019 | 73.51 | 74.80 | 72.53 | 73.87 | 16,461,431 | -0.67(-0.90%) |
May 08, 2019 | 74.81 | 75.58 | 74.16 | 74.54 | 17,577,376 | -0.58(-0.77%) |
May 07, 2019 | 76.88 | 77.72 | 74.75 | 75.12 | 24,471,566 | -2.69(-3.46%) |
May 06, 2019 | 76.12 | 78.20 | 75.95 | 77.81 | 17,783,118 | -0.92(-1.16%) |
May 03, 2019 | 77.38 | 79.19 | 76.76 | 78.73 | 23,895,514 | +1.90(+2.47%) |
May 02, 2019 | 77.15 | 79.65 | 75.96 | 76.83 | 45,741,176 | +0.68(+0.89%) |