Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.30 | 61.49 | 59.97 | 60.57 | 4,777,537 | -0.94(-1.52%) |
Jul 30, 2019 | 61.81 | 61.82 | 61.08 | 61.51 | 2,491,437 | -0.28(-0.46%) |
Jul 29, 2019 | 62.68 | 62.83 | 61.68 | 61.79 | 2,569,455 | -0.83(-1.33%) |
Jul 26, 2019 | 62.05 | 62.88 | 61.92 | 62.62 | 1,703,893 | +0.67(+1.08%) |
Jul 25, 2019 | 61.95 | 62.20 | 61.71 | 61.95 | 2,056,750 | +0.01(+0.01%) |
Jul 24, 2019 | 62.88 | 63.19 | 61.60 | 61.94 | 2,404,759 | -0.04(-0.07%) |
Jul 23, 2019 | 62.33 | 62.37 | 61.44 | 61.98 | 2,712,375 | -0.07(-0.11%) |
Jul 22, 2019 | 62.76 | 62.87 | 62.05 | 62.05 | 1,783,024 | -0.54(-0.86%) |
Jul 19, 2019 | 63.52 | 63.90 | 62.56 | 62.59 | 1,573,591 | -0.90(-1.42%) |
Jul 18, 2019 | 63.41 | 63.58 | 62.81 | 63.49 | 1,853,254 | +0.11(+0.18%) |
Jul 17, 2019 | 64.30 | 64.30 | 63.10 | 63.38 | 2,722,750 | -0.80(-1.24%) |
Jul 16, 2019 | 64.39 | 64.52 | 64.11 | 64.17 | 1,865,385 | -0.17(-0.26%) |
Jul 15, 2019 | 64.30 | 64.61 | 64.17 | 64.34 | 1,832,892 | +0.22(+0.34%) |
Jul 12, 2019 | 63.66 | 64.36 | 63.53 | 64.12 | 2,488,085 | +0.54(+0.85%) |
Jul 11, 2019 | 63.55 | 63.88 | 63.35 | 63.58 | 2,004,999 | -0.07(-0.11%) |
Jul 10, 2019 | 63.34 | 63.69 | 63.02 | 63.65 | 2,286,807 | +0.50(+0.80%) |
Jul 09, 2019 | 63.64 | 63.88 | 63.01 | 63.15 | 4,275,678 | -0.45(-0.71%) |
Jul 08, 2019 | 63.38 | 63.82 | 63.07 | 63.60 | 2,671,252 | +0.22(+0.35%) |
Jul 05, 2019 | 63.16 | 63.55 | 63.11 | 63.38 | 1,969,592 | +0.00(+0.00%) |
Jul 03, 2019 | 63.09 | 63.56 | 62.94 | 63.38 | 2,458,198 | +0.64(+1.01%) |
Jul 02, 2019 | 62.21 | 63.04 | 62.05 | 62.74 | 2,223,095 | +0.65(+1.05%) |
Jul 01, 2019 | 62.34 | 62.63 | 61.83 | 62.09 | 1,988,944 | -0.04(-0.06%) |
Jun 28, 2019 | 61.98 | 62.35 | 61.85 | 62.13 | 2,830,828 | +0.25(+0.40%) |
Jun 27, 2019 | 61.75 | 62.08 | 61.25 | 61.88 | 1,842,422 | +0.11(+0.18%) |
Jun 26, 2019 | 62.87 | 62.87 | 61.70 | 61.77 | 1,918,946 | -1.22(-1.94%) |
Jun 25, 2019 | 62.49 | 63.13 | 62.25 | 62.99 | 1,967,589 | +0.52(+0.83%) |
Jun 24, 2019 | 62.08 | 62.99 | 62.08 | 62.47 | 2,121,654 | +0.40(+0.65%) |
Jun 21, 2019 | 62.20 | 62.36 | 61.91 | 62.07 | 4,539,751 | -0.11(-0.18%) |
Jun 20, 2019 | 62.55 | 62.66 | 61.84 | 62.18 | 2,609,559 | -0.27(-0.44%) |
Jun 19, 2019 | 62.93 | 63.06 | 61.47 | 62.45 | 2,462,198 | -0.52(-0.82%) |
Jun 18, 2019 | 63.40 | 63.65 | 62.87 | 62.97 | 1,573,579 | -0.14(-0.22%) |
Jun 17, 2019 | 63.47 | 63.59 | 62.98 | 63.11 | 1,867,611 | -0.36(-0.57%) |
Jun 14, 2019 | 63.96 | 64.20 | 63.47 | 63.47 | 1,838,006 | -0.24(-0.37%) |
Jun 13, 2019 | 64.10 | 64.36 | 63.54 | 63.71 | 2,249,097 | -0.40(-0.63%) |
Jun 12, 2019 | 64.10 | 64.83 | 63.92 | 64.11 | 1,473,796 | +0.19(+0.30%) |
Jun 11, 2019 | 63.00 | 64.10 | 62.93 | 63.92 | 2,664,797 | +0.91(+1.45%) |
Jun 10, 2019 | 63.08 | 63.48 | 62.90 | 63.01 | 1,537,566 | +0.19(+0.31%) |
Jun 07, 2019 | 62.47 | 63.14 | 61.78 | 62.81 | 2,591,672 | +0.48(+0.78%) |
Jun 06, 2019 | 62.33 | 62.55 | 61.55 | 62.33 | 2,617,270 | +0.10(+0.16%) |
Jun 05, 2019 | 61.58 | 62.31 | 60.91 | 62.23 | 3,601,510 | +1.27(+2.08%) |
Jun 04, 2019 | 60.66 | 61.27 | 60.34 | 60.97 | 4,529,372 | +0.39(+0.64%) |
Jun 03, 2019 | 60.31 | 60.77 | 59.71 | 60.58 | 4,040,860 | +0.12(+0.20%) |
May 31, 2019 | 64.98 | 65.41 | 59.94 | 60.46 | 8,761,122 | -5.01(-7.65%) |
May 30, 2019 | 65.60 | 65.89 | 65.33 | 65.47 | 2,282,836 | +0.11(+0.17%) |
May 29, 2019 | 65.67 | 65.68 | 65.11 | 65.35 | 3,416,137 | -0.14(-0.21%) |
May 28, 2019 | 66.07 | 66.28 | 65.40 | 65.49 | 2,674,575 | -0.44(-0.67%) |
May 24, 2019 | 65.97 | 66.17 | 65.66 | 65.93 | 2,410,796 | +0.33(+0.50%) |
May 23, 2019 | 66.08 | 66.20 | 65.34 | 65.61 | 1,864,708 | -0.64(-0.97%) |
May 22, 2019 | 66.25 | 66.55 | 66.05 | 66.25 | 1,736,907 | -0.07(-0.11%) |
May 21, 2019 | 66.27 | 66.46 | 65.92 | 66.32 | 1,815,844 | +0.47(+0.71%) |
May 20, 2019 | 65.81 | 66.47 | 65.71 | 65.85 | 2,324,308 | +0.03(+0.04%) |
May 17, 2019 | 65.26 | 66.12 | 65.17 | 65.83 | 2,838,340 | +0.25(+0.39%) |
May 16, 2019 | 65.12 | 65.86 | 64.78 | 65.57 | 3,328,141 | +0.65(+1.00%) |
May 15, 2019 | 64.43 | 65.13 | 64.21 | 64.92 | 1,814,987 | +0.24(+0.37%) |
May 14, 2019 | 64.43 | 64.95 | 64.36 | 64.68 | 2,354,303 | +0.23(+0.35%) |
May 13, 2019 | 64.32 | 64.77 | 63.87 | 64.46 | 2,458,957 | -0.54(-0.84%) |
May 10, 2019 | 64.63 | 65.09 | 63.91 | 65.00 | 2,168,681 | +0.39(+0.60%) |
May 09, 2019 | 63.84 | 64.78 | 63.84 | 64.61 | 2,837,645 | +0.50(+0.78%) |
May 08, 2019 | 63.83 | 64.47 | 63.62 | 64.11 | 2,913,955 | +0.07(+0.11%) |
May 07, 2019 | 63.98 | 64.46 | 63.69 | 64.04 | 2,742,812 | -0.04(-0.07%) |
May 06, 2019 | 62.37 | 64.12 | 62.31 | 64.09 | 4,723,739 | +2.13(+3.45%) |
May 03, 2019 | 62.29 | 62.52 | 61.84 | 61.95 | 3,501,967 | -0.27(-0.44%) |
May 02, 2019 | 61.58 | 62.35 | 61.51 | 62.22 | 2,864,736 | +0.76(+1.23%) |