Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.62 | 83.11 | 82.07 | 82.53 | 2,696,818 | -0.01(-0.01%) |
Jul 30, 2019 | 82.72 | 83.41 | 82.46 | 82.54 | 1,472,175 | -0.29(-0.35%) |
Jul 29, 2019 | 84.12 | 84.12 | 82.64 | 82.83 | 2,336,322 | -1.32(-1.57%) |
Jul 26, 2019 | 84.22 | 84.41 | 83.73 | 84.15 | 1,648,454 | +0.00(+0.00%) |
Jul 25, 2019 | 83.93 | 84.46 | 83.61 | 84.15 | 1,772,039 | +0.32(+0.38%) |
Jul 24, 2019 | 85.04 | 85.16 | 81.81 | 83.83 | 4,300,373 | -1.55(-1.82%) |
Jul 23, 2019 | 85.19 | 85.55 | 84.51 | 85.38 | 2,141,372 | +0.18(+0.21%) |
Jul 22, 2019 | 84.73 | 85.53 | 83.76 | 85.20 | 1,779,858 | -0.06(-0.07%) |
Jul 19, 2019 | 86.22 | 86.25 | 85.19 | 85.26 | 1,608,105 | -0.72(-0.84%) |
Jul 18, 2019 | 85.40 | 86.08 | 85.25 | 85.98 | 1,979,365 | +0.58(+0.68%) |
Jul 17, 2019 | 86.01 | 86.32 | 85.27 | 85.40 | 1,716,352 | -0.80(-0.93%) |
Jul 16, 2019 | 86.38 | 86.71 | 85.75 | 86.20 | 1,252,876 | -0.11(-0.13%) |
Jul 15, 2019 | 86.22 | 86.34 | 85.54 | 86.31 | 1,374,552 | +0.32(+0.37%) |
Jul 12, 2019 | 85.95 | 86.16 | 85.54 | 85.99 | 1,887,674 | -0.17(-0.20%) |
Jul 11, 2019 | 85.10 | 86.20 | 84.74 | 86.16 | 2,904,010 | +1.35(+1.59%) |
Jul 10, 2019 | 83.99 | 84.97 | 83.96 | 84.81 | 1,956,635 | +0.65(+0.77%) |
Jul 09, 2019 | 83.79 | 84.20 | 83.64 | 84.16 | 1,759,641 | +0.18(+0.21%) |
Jul 08, 2019 | 83.93 | 84.14 | 83.47 | 83.98 | 1,834,179 | -0.10(-0.12%) |
Jul 05, 2019 | 83.43 | 84.15 | 83.09 | 84.09 | 1,915,567 | +0.87(+1.05%) |
Jul 03, 2019 | 82.29 | 83.28 | 82.23 | 83.21 | 1,773,121 | +1.14(+1.38%) |
Jul 02, 2019 | 80.92 | 82.08 | 80.92 | 82.08 | 1,894,482 | +1.15(+1.42%) |
Jul 01, 2019 | 81.43 | 81.48 | 80.51 | 80.93 | 1,682,854 | +0.21(+0.26%) |
Jun 28, 2019 | 80.32 | 80.72 | 80.08 | 80.72 | 3,462,989 | +0.40(+0.50%) |
Jun 27, 2019 | 79.93 | 80.80 | 79.78 | 80.32 | 1,527,353 | +0.93(+1.17%) |
Jun 26, 2019 | 81.34 | 81.34 | 79.37 | 79.39 | 2,116,386 | -1.89(-2.32%) |
Jun 25, 2019 | 81.30 | 81.41 | 80.68 | 81.28 | 1,851,175 | -0.07(-0.08%) |
Jun 24, 2019 | 81.33 | 81.83 | 81.17 | 81.34 | 2,175,472 | -0.16(-0.20%) |
Jun 21, 2019 | 81.41 | 81.96 | 81.12 | 81.50 | 4,564,975 | +0.32(+0.39%) |
Jun 20, 2019 | 80.24 | 81.39 | 80.24 | 81.18 | 1,833,216 | +0.89(+1.11%) |
Jun 19, 2019 | 79.78 | 80.39 | 79.62 | 80.29 | 1,589,566 | +0.74(+0.93%) |
Jun 18, 2019 | 79.23 | 79.72 | 78.95 | 79.55 | 1,791,146 | +0.61(+0.77%) |
Jun 17, 2019 | 79.99 | 80.20 | 78.85 | 78.94 | 2,051,634 | -0.84(-1.05%) |
Jun 14, 2019 | 79.55 | 79.94 | 79.33 | 79.78 | 1,329,069 | +0.34(+0.43%) |
Jun 13, 2019 | 80.27 | 80.27 | 79.14 | 79.44 | 1,602,694 | -0.60(-0.75%) |
Jun 12, 2019 | 79.52 | 80.03 | 79.35 | 80.03 | 1,528,403 | +0.51(+0.64%) |
Jun 11, 2019 | 81.01 | 81.25 | 79.28 | 79.53 | 1,866,829 | -1.07(-1.32%) |
Jun 10, 2019 | 80.43 | 80.95 | 80.08 | 80.60 | 2,850,723 | +0.66(+0.82%) |
Jun 07, 2019 | 79.86 | 80.38 | 79.85 | 79.94 | 1,744,238 | +0.18(+0.22%) |
Jun 06, 2019 | 79.68 | 80.02 | 79.24 | 79.76 | 1,938,840 | +0.22(+0.28%) |
Jun 05, 2019 | 78.81 | 79.59 | 78.65 | 79.54 | 2,281,794 | +1.07(+1.36%) |
Jun 04, 2019 | 77.71 | 78.59 | 77.55 | 78.47 | 4,136,013 | +1.21(+1.56%) |
Jun 03, 2019 | 77.06 | 77.39 | 76.72 | 77.26 | 3,779,838 | +0.29(+0.38%) |
May 31, 2019 | 76.66 | 77.16 | 76.57 | 76.97 | 2,713,498 | -0.37(-0.48%) |
May 30, 2019 | 76.95 | 77.45 | 76.78 | 77.35 | 2,056,272 | +0.52(+0.68%) |
May 29, 2019 | 76.38 | 76.93 | 76.10 | 76.82 | 1,884,330 | -0.02(-0.02%) |
May 28, 2019 | 76.59 | 77.51 | 76.48 | 76.84 | 4,252,399 | +0.22(+0.29%) |
May 24, 2019 | 76.36 | 76.62 | 75.70 | 76.62 | 2,850,315 | +0.54(+0.71%) |
May 23, 2019 | 75.61 | 76.27 | 75.42 | 76.07 | 3,329,586 | +0.12(+0.16%) |
May 22, 2019 | 76.21 | 76.52 | 75.85 | 75.95 | 2,491,781 | -0.65(-0.84%) |
May 21, 2019 | 76.31 | 76.84 | 76.15 | 76.60 | 2,457,475 | +0.66(+0.88%) |
May 20, 2019 | 76.07 | 76.41 | 75.72 | 75.93 | 1,910,100 | -0.11(-0.15%) |
May 17, 2019 | 75.58 | 76.38 | 75.58 | 76.04 | 1,371,808 | -0.11(-0.15%) |
May 16, 2019 | 75.83 | 76.45 | 75.64 | 76.16 | 2,609,244 | +0.68(+0.91%) |
May 15, 2019 | 75.58 | 76.19 | 75.45 | 75.47 | 1,463,645 | -0.66(-0.86%) |
May 14, 2019 | 75.43 | 76.77 | 75.42 | 76.13 | 3,277,397 | +0.74(+0.98%) |
May 13, 2019 | 75.06 | 75.60 | 74.71 | 75.39 | 2,076,242 | -0.79(-1.03%) |
May 10, 2019 | 75.61 | 76.39 | 74.81 | 76.18 | 1,738,685 | +0.52(+0.69%) |
May 09, 2019 | 74.63 | 75.91 | 74.47 | 75.65 | 2,045,519 | +0.37(+0.48%) |
May 08, 2019 | 74.79 | 75.75 | 74.57 | 75.29 | 2,073,134 | +0.37(+0.49%) |
May 07, 2019 | 75.28 | 75.62 | 74.48 | 74.92 | 3,203,807 | -0.87(-1.15%) |
May 06, 2019 | 73.90 | 76.04 | 73.84 | 75.79 | 3,044,539 | +1.18(+1.58%) |
May 03, 2019 | 74.81 | 75.34 | 74.43 | 74.61 | 2,809,195 | -0.03(-0.04%) |
May 02, 2019 | 75.60 | 76.23 | 74.47 | 74.64 | 3,589,159 | -0.89(-1.18%) |