Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.15 | 61.70 | 60.39 | 60.83 | 34,486,220 | -0.42(-0.69%) |
Jul 30, 2019 | 61.27 | 61.74 | 61.16 | 61.26 | 29,057,180 | -0.71(-1.15%) |
Jul 29, 2019 | 62.05 | 62.37 | 61.41 | 61.97 | 44,469,740 | -0.55(-0.88%) |
Jul 26, 2019 | 61.20 | 63.28 | 61.20 | 62.52 | 96,114,000 | +5.91(+10.45%) |
Jul 25, 2019 | 56.89 | 57.09 | 56.05 | 56.61 | 44,072,760 | -0.28(-0.50%) |
Jul 24, 2019 | 56.59 | 57.20 | 56.35 | 56.89 | 31,798,200 | -0.42(-0.73%) |
Jul 23, 2019 | 57.20 | 57.34 | 56.59 | 57.31 | 21,864,760 | +0.41(+0.72%) |
Jul 22, 2019 | 56.67 | 56.96 | 56.21 | 56.90 | 26,034,240 | +0.40(+0.71%) |
Jul 19, 2019 | 57.41 | 57.56 | 56.48 | 56.51 | 32,944,000 | -0.81(-1.42%) |
Jul 18, 2019 | 57.09 | 57.38 | 56.64 | 57.32 | 25,825,340 | -0.00(-0.00%) |
Jul 17, 2019 | 57.55 | 57.92 | 57.29 | 57.32 | 23,392,160 | -0.36(-0.63%) |
Jul 16, 2019 | 57.30 | 57.93 | 57.25 | 57.68 | 24,768,060 | +0.16(+0.28%) |
Jul 15, 2019 | 57.34 | 57.54 | 56.97 | 57.52 | 18,060,880 | +0.27(+0.48%) |
Jul 12, 2019 | 57.20 | 57.37 | 56.94 | 57.24 | 17,278,000 | +0.03(+0.06%) |
Jul 11, 2019 | 57.16 | 57.65 | 56.98 | 57.21 | 23,909,840 | +0.21(+0.37%) |
Jul 10, 2019 | 56.56 | 57.10 | 56.55 | 57.00 | 24,182,780 | +0.76(+1.35%) |
Jul 09, 2019 | 55.59 | 56.40 | 55.36 | 56.24 | 26,595,440 | +0.42(+0.76%) |
Jul 08, 2019 | 56.26 | 56.30 | 55.56 | 55.82 | 24,718,540 | -0.76(-1.35%) |
Jul 05, 2019 | 55.89 | 56.64 | 55.81 | 56.58 | 25,290,000 | +0.50(+0.89%) |
Jul 03, 2019 | 55.87 | 56.34 | 55.69 | 56.08 | 15,340,000 | +0.52(+0.93%) |
Jul 02, 2019 | 55.11 | 55.59 | 54.91 | 55.56 | 19,833,460 | +0.69(+1.26%) |
Jul 01, 2019 | 54.90 | 55.38 | 54.69 | 54.87 | 28,769,460 | +0.83(+1.53%) |
Jun 28, 2019 | 53.82 | 54.05 | 53.67 | 54.05 | 33,868,000 | +0.24(+0.46%) |
Jun 27, 2019 | 54.20 | 54.35 | 53.76 | 53.80 | 20,086,280 | -0.19(-0.35%) |
Jun 26, 2019 | 54.33 | 54.65 | 53.61 | 53.99 | 36,216,560 | -0.33(-0.60%) |
Jun 25, 2019 | 55.63 | 55.72 | 54.19 | 54.32 | 30,933,600 | -1.40(-2.52%) |
Jun 24, 2019 | 55.98 | 56.10 | 55.55 | 55.72 | 27,913,820 | -0.37(-0.67%) |
Jun 21, 2019 | 55.46 | 56.21 | 55.40 | 56.09 | 38,950,000 | +0.52(+0.94%) |
Jun 20, 2019 | 56.00 | 56.01 | 55.24 | 55.57 | 25,239,020 | +0.45(+0.82%) |
Jun 19, 2019 | 55.28 | 55.35 | 54.67 | 55.12 | 26,779,560 | -0.06(-0.12%) |
Jun 18, 2019 | 55.48 | 55.82 | 54.95 | 55.18 | 27,732,740 | +0.55(+1.02%) |
Jun 17, 2019 | 54.31 | 54.96 | 54.31 | 54.62 | 18,831,920 | +0.36(+0.66%) |
Jun 14, 2019 | 54.32 | 54.63 | 54.01 | 54.27 | 22,232,000 | -0.17(-0.31%) |
Jun 13, 2019 | 54.18 | 54.71 | 54.01 | 54.44 | 21,154,840 | +0.59(+1.09%) |
Jun 12, 2019 | 53.90 | 54.05 | 53.38 | 53.85 | 21,224,700 | -0.08(-0.16%) |
Jun 11, 2019 | 54.70 | 55.10 | 53.88 | 53.94 | 28,738,680 | -0.08(-0.15%) |
Jun 10, 2019 | 53.65 | 54.63 | 53.62 | 54.02 | 29,275,380 | +0.72(+1.35%) |
Jun 07, 2019 | 52.53 | 53.55 | 52.42 | 53.30 | 36,046,000 | +1.09(+2.08%) |
Jun 06, 2019 | 52.25 | 52.37 | 51.69 | 52.22 | 34,059,200 | +0.11(+0.20%) |
Jun 05, 2019 | 52.58 | 52.68 | 51.52 | 52.11 | 43,362,020 | -0.54(-1.03%) |
Jun 04, 2019 | 52.15 | 52.80 | 51.68 | 52.65 | 56,664,320 | +0.83(+1.60%) |
Jun 03, 2019 | 53.27 | 53.27 | 51.25 | 51.83 | 102,597,560 | -3.36(-6.08%) |
May 31, 2019 | 55.06 | 55.48 | 55.01 | 55.18 | 30,164,000 | -0.72(-1.28%) |
May 30, 2019 | 55.78 | 56.16 | 55.61 | 55.90 | 18,984,880 | +0.07(+0.13%) |
May 29, 2019 | 56.38 | 56.45 | 55.41 | 55.82 | 30,760,080 | -0.88(-1.56%) |
May 28, 2019 | 56.70 | 57.58 | 56.66 | 56.71 | 27,302,660 | +0.03(+0.06%) |
May 24, 2019 | 57.37 | 57.49 | 56.58 | 56.67 | 22,246,000 | -0.37(-0.64%) |
May 23, 2019 | 57.02 | 57.30 | 56.46 | 57.04 | 23,984,760 | -0.49(-0.85%) |
May 22, 2019 | 57.34 | 57.93 | 57.29 | 57.53 | 18,296,240 | +0.05(+0.08%) |
May 21, 2019 | 57.42 | 57.64 | 56.90 | 57.48 | 23,199,300 | +0.37(+0.65%) |
May 20, 2019 | 57.23 | 57.34 | 56.57 | 57.11 | 27,058,920 | -1.00(-1.73%) |
May 17, 2019 | 58.42 | 59.01 | 58.00 | 58.12 | 24,172,000 | -0.83(-1.41%) |
May 16, 2019 | 58.23 | 59.41 | 58.14 | 58.95 | 30,627,100 | +0.74(+1.27%) |
May 15, 2019 | 55.89 | 58.57 | 55.83 | 58.21 | 45,766,380 | +2.19(+3.91%) |
May 14, 2019 | 56.86 | 57.02 | 55.98 | 56.02 | 36,423,420 | -0.58(-1.02%) |
May 13, 2019 | 57.10 | 57.40 | 56.11 | 56.60 | 37,206,800 | -1.61(-2.77%) |
May 10, 2019 | 58.18 | 58.63 | 57.12 | 58.21 | 26,290,000 | +0.09(+0.16%) |
May 09, 2019 | 57.95 | 58.48 | 57.54 | 58.12 | 23,716,640 | -0.19(-0.33%) |
May 08, 2019 | 58.60 | 59.02 | 58.29 | 58.31 | 26,188,740 | -0.39(-0.67%) |
May 07, 2019 | 59.02 | 59.52 | 58.05 | 58.70 | 31,020,020 | -0.76(-1.29%) |
May 06, 2019 | 58.31 | 59.54 | 58.31 | 59.47 | 31,276,620 | +0.20(+0.34%) |
May 03, 2019 | 58.68 | 59.34 | 58.45 | 59.27 | 39,612,000 | +1.14(+1.96%) |
May 02, 2019 | 58.39 | 58.71 | 57.75 | 58.13 | 38,883,660 | -0.27(-0.47%) |