Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.93 | 76.48 | 74.59 | 75.51 | 2,999,424 | -0.41(-0.54%) |
Jul 30, 2019 | 74.87 | 76.10 | 74.68 | 75.93 | 2,120,643 | +0.71(+0.94%) |
Jul 29, 2019 | 75.68 | 75.92 | 73.23 | 75.22 | 2,364,462 | -0.46(-0.61%) |
Jul 26, 2019 | 75.00 | 76.05 | 74.57 | 75.68 | 2,602,800 | +1.21(+1.62%) |
Jul 25, 2019 | 75.04 | 75.17 | 73.92 | 74.47 | 2,004,273 | -0.54(-0.72%) |
Jul 24, 2019 | 74.67 | 75.23 | 74.44 | 75.01 | 2,686,023 | +0.36(+0.48%) |
Jul 23, 2019 | 74.24 | 74.76 | 73.83 | 74.65 | 2,013,390 | +0.79(+1.07%) |
Jul 22, 2019 | 74.33 | 74.66 | 72.62 | 73.86 | 4,056,987 | -0.22(-0.30%) |
Jul 19, 2019 | 74.50 | 74.94 | 74.09 | 74.09 | 3,782,700 | -0.02(-0.02%) |
Jul 18, 2019 | 74.15 | 74.28 | 73.17 | 74.10 | 3,202,101 | -0.44(-0.59%) |
Jul 17, 2019 | 73.48 | 75.00 | 73.48 | 74.55 | 3,062,565 | +1.26(+1.71%) |
Jul 16, 2019 | 73.33 | 74.15 | 72.81 | 73.29 | 2,883,654 | +0.07(+0.10%) |
Jul 15, 2019 | 72.59 | 73.59 | 72.18 | 73.22 | 3,424,941 | +0.91(+1.25%) |
Jul 12, 2019 | 72.68 | 72.96 | 71.64 | 72.31 | 2,397,000 | -0.24(-0.33%) |
Jul 11, 2019 | 72.32 | 72.91 | 71.86 | 72.55 | 2,409,129 | +0.99(+1.39%) |
Jul 10, 2019 | 72.40 | 72.87 | 71.03 | 71.56 | 3,462,108 | -0.22(-0.31%) |
Jul 09, 2019 | 69.83 | 71.93 | 69.83 | 71.78 | 3,621,843 | +1.84(+2.63%) |
Jul 08, 2019 | 69.53 | 70.52 | 69.42 | 69.94 | 2,800,062 | +0.14(+0.20%) |
Jul 05, 2019 | 69.75 | 70.16 | 68.99 | 69.81 | 2,096,400 | +0.16(+0.22%) |
Jul 03, 2019 | 69.03 | 70.45 | 68.78 | 69.65 | 2,881,200 | +1.40(+2.05%) |
Jul 02, 2019 | 68.67 | 69.30 | 68.14 | 68.25 | 2,132,979 | -0.29(-0.42%) |
Jul 01, 2019 | 69.45 | 70.15 | 67.78 | 68.54 | 3,498,927 | +0.62(+0.92%) |
Jun 28, 2019 | 68.47 | 69.08 | 67.73 | 67.92 | 3,150,000 | -0.38(-0.55%) |
Jun 27, 2019 | 66.93 | 69.06 | 66.78 | 68.30 | 3,884,613 | +1.77(+2.66%) |
Jun 26, 2019 | 66.82 | 67.86 | 66.37 | 66.53 | 4,073,598 | +0.35(+0.52%) |
Jun 25, 2019 | 66.18 | 67.11 | 65.64 | 66.18 | 3,757,344 | +0.01(+0.02%) |
Jun 24, 2019 | 68.62 | 68.62 | 65.77 | 66.17 | 6,387,360 | -1.99(-2.92%) |
Jun 21, 2019 | 69.07 | 69.42 | 68.13 | 68.16 | 3,716,700 | -0.72(-1.04%) |
Jun 20, 2019 | 71.00 | 71.46 | 68.77 | 68.88 | 4,212,609 | -0.83(-1.19%) |
Jun 19, 2019 | 68.92 | 69.83 | 68.53 | 69.71 | 3,924,003 | +1.26(+1.84%) |
Jun 18, 2019 | 69.28 | 70.13 | 68.26 | 68.45 | 4,112,139 | +0.12(+0.17%) |
Jun 17, 2019 | 67.97 | 69.17 | 67.97 | 68.33 | 2,377,209 | +0.57(+0.84%) |
Jun 14, 2019 | 68.47 | 68.82 | 67.43 | 67.76 | 3,785,400 | -0.73(-1.06%) |
Jun 13, 2019 | 67.83 | 69.40 | 67.83 | 68.49 | 5,126,637 | +0.81(+1.19%) |
Jun 12, 2019 | 67.10 | 68.65 | 67.01 | 67.68 | 5,009,475 | +0.75(+1.13%) |
Jun 11, 2019 | 67.00 | 67.50 | 66.35 | 66.93 | 3,415,677 | +0.62(+0.94%) |
Jun 10, 2019 | 65.64 | 66.88 | 65.28 | 66.31 | 3,634,941 | +1.13(+1.73%) |
Jun 07, 2019 | 66.26 | 66.72 | 64.89 | 65.18 | 3,983,700 | -0.67(-1.01%) |
Jun 06, 2019 | 66.49 | 66.68 | 65.18 | 65.85 | 3,322,062 | -0.56(-0.84%) |
Jun 05, 2019 | 67.86 | 68.21 | 65.08 | 66.40 | 4,160,490 | -0.83(-1.24%) |
Jun 04, 2019 | 66.29 | 67.30 | 66.00 | 67.24 | 5,312,562 | +1.67(+2.55%) |
Jun 03, 2019 | 66.62 | 66.90 | 65.10 | 65.57 | 5,819,094 | -1.15(-1.72%) |
May 31, 2019 | 66.67 | 67.67 | 65.69 | 66.71 | 6,600,600 | -1.39(-2.04%) |
May 30, 2019 | 67.70 | 69.23 | 66.67 | 68.10 | 15,171,336 | -3.67(-5.12%) |
May 29, 2019 | 71.23 | 72.23 | 70.12 | 71.77 | 8,296,293 | +0.28(+0.39%) |
May 28, 2019 | 72.33 | 72.99 | 71.25 | 71.49 | 4,041,756 | -0.59(-0.82%) |
May 24, 2019 | 72.52 | 73.11 | 71.79 | 72.09 | 3,749,100 | +0.16(+0.22%) |
May 23, 2019 | 74.40 | 74.49 | 71.82 | 71.93 | 5,249,514 | -4.07(-5.36%) |
May 22, 2019 | 75.67 | 76.84 | 75.42 | 76.00 | 2,335,386 | +0.09(+0.11%) |
May 21, 2019 | 75.19 | 76.22 | 74.64 | 75.91 | 3,781,272 | +1.35(+1.81%) |
May 20, 2019 | 74.33 | 75.03 | 73.34 | 74.56 | 3,586,173 | -0.64(-0.86%) |
May 17, 2019 | 73.97 | 75.82 | 73.87 | 75.21 | 3,256,500 | +0.26(+0.35%) |
May 16, 2019 | 73.52 | 75.10 | 73.43 | 74.94 | 6,557,817 | +1.69(+2.31%) |
May 15, 2019 | 75.00 | 75.15 | 73.14 | 73.25 | 6,538,116 | -2.37(-3.13%) |
May 14, 2019 | 75.33 | 76.17 | 74.54 | 75.62 | 4,395,810 | +0.78(+1.05%) |
May 13, 2019 | 76.21 | 76.87 | 74.36 | 74.83 | 3,414,477 | -3.48(-4.45%) |
May 10, 2019 | 78.33 | 79.49 | 76.02 | 78.32 | 4,269,300 | -0.96(-1.21%) |
May 09, 2019 | 78.39 | 79.33 | 77.36 | 79.28 | 2,478,297 | -0.22(-0.28%) |
May 08, 2019 | 79.40 | 80.37 | 78.86 | 79.50 | 2,260,134 | +0.10(+0.12%) |
May 07, 2019 | 82.15 | 82.24 | 78.57 | 79.40 | 3,380,712 | -3.21(-3.89%) |
May 06, 2019 | 82.24 | 83.00 | 80.83 | 82.61 | 2,112,915 | -0.98(-1.17%) |
May 03, 2019 | 82.33 | 83.65 | 81.54 | 83.59 | 3,038,700 | +1.35(+1.64%) |
May 02, 2019 | 81.97 | 83.26 | 81.87 | 82.24 | 2,049,696 | +0.11(+0.14%) |