Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.46 | 78.67 | 74.52 | 76.35 | 1,710,412 | +0.85(+1.13%) |
Jul 30, 2019 | 74.86 | 75.50 | 74.07 | 75.49 | 1,407,281 | +0.32(+0.42%) |
Jul 29, 2019 | 75.00 | 75.28 | 74.61 | 75.17 | 919,429 | +0.18(+0.24%) |
Jul 26, 2019 | 76.06 | 76.20 | 74.74 | 75.00 | 1,083,045 | -1.25(-1.64%) |
Jul 25, 2019 | 78.33 | 78.38 | 75.94 | 76.25 | 926,367 | -1.75(-2.24%) |
Jul 24, 2019 | 80.06 | 80.92 | 77.84 | 78.00 | 1,416,273 | -2.33(-2.91%) |
Jul 23, 2019 | 79.17 | 80.66 | 78.99 | 80.33 | 1,154,408 | +1.72(+2.19%) |
Jul 22, 2019 | 77.91 | 78.80 | 77.44 | 78.61 | 1,223,877 | +0.58(+0.74%) |
Jul 19, 2019 | 76.65 | 80.98 | 76.65 | 78.04 | 2,392,745 | +5.17(+7.09%) |
Jul 18, 2019 | 74.19 | 74.22 | 72.24 | 72.87 | 1,805,256 | -1.56(-2.10%) |
Jul 17, 2019 | 74.81 | 75.36 | 74.36 | 74.43 | 1,389,338 | -0.54(-0.72%) |
Jul 16, 2019 | 73.81 | 75.28 | 73.81 | 74.97 | 1,001,370 | +1.16(+1.58%) |
Jul 15, 2019 | 73.28 | 74.07 | 71.72 | 73.80 | 1,445,782 | -1.37(-1.82%) |
Jul 12, 2019 | 74.76 | 75.69 | 74.60 | 75.17 | 854,580 | +0.50(+0.67%) |
Jul 11, 2019 | 73.83 | 74.69 | 72.92 | 74.68 | 1,182,495 | +1.23(+1.68%) |
Jul 10, 2019 | 74.85 | 75.24 | 73.20 | 73.45 | 950,171 | -0.95(-1.28%) |
Jul 09, 2019 | 74.07 | 74.56 | 73.27 | 74.40 | 2,032,199 | +0.14(+0.19%) |
Jul 08, 2019 | 77.77 | 77.77 | 74.03 | 74.26 | 2,091,916 | -4.03(-5.15%) |
Jul 05, 2019 | 78.02 | 78.60 | 77.47 | 78.29 | 415,263 | +0.00(+0.00%) |
Jul 03, 2019 | 77.93 | 78.46 | 77.64 | 78.29 | 607,395 | +0.32(+0.41%) |
Jul 02, 2019 | 79.49 | 79.49 | 77.77 | 77.98 | 1,018,428 | -2.33(-2.91%) |
Jul 01, 2019 | 81.68 | 81.79 | 80.19 | 80.31 | 916,892 | -0.54(-0.66%) |
Jun 28, 2019 | 79.85 | 80.85 | 79.07 | 80.85 | 2,108,421 | +1.22(+1.53%) |
Jun 27, 2019 | 79.39 | 80.98 | 78.76 | 79.63 | 1,478,395 | -1.04(-1.29%) |
Jun 26, 2019 | 79.49 | 81.31 | 79.34 | 80.67 | 1,314,833 | +1.41(+1.78%) |
Jun 25, 2019 | 80.17 | 80.38 | 79.25 | 79.26 | 619,459 | -0.76(-0.94%) |
Jun 24, 2019 | 81.02 | 81.27 | 80.01 | 80.01 | 1,131,534 | -0.89(-1.11%) |
Jun 21, 2019 | 81.62 | 82.10 | 80.79 | 80.91 | 906,010 | -1.14(-1.39%) |
Jun 20, 2019 | 82.45 | 82.54 | 80.95 | 82.05 | 635,864 | +0.83(+1.03%) |
Jun 19, 2019 | 81.58 | 81.60 | 80.46 | 81.22 | 572,154 | -0.26(-0.32%) |
Jun 18, 2019 | 79.51 | 81.88 | 79.51 | 81.47 | 812,031 | +2.30(+2.90%) |
Jun 17, 2019 | 78.00 | 80.12 | 77.55 | 79.18 | 670,972 | +1.15(+1.48%) |
Jun 14, 2019 | 81.97 | 81.97 | 77.58 | 78.03 | 1,412,458 | -4.84(-5.84%) |
Jun 13, 2019 | 82.42 | 82.91 | 81.42 | 82.87 | 676,561 | +0.99(+1.21%) |
Jun 12, 2019 | 81.43 | 81.99 | 80.89 | 81.87 | 556,289 | +0.17(+0.21%) |
Jun 11, 2019 | 83.38 | 83.87 | 81.02 | 81.70 | 741,105 | -1.21(-1.46%) |
Jun 10, 2019 | 84.34 | 84.38 | 82.87 | 82.91 | 497,807 | -0.71(-0.85%) |
Jun 07, 2019 | 83.50 | 83.91 | 82.83 | 83.63 | 390,360 | +0.46(+0.55%) |
Jun 06, 2019 | 82.16 | 83.56 | 81.63 | 83.17 | 527,796 | +0.92(+1.12%) |
Jun 05, 2019 | 82.17 | 83.11 | 81.57 | 82.25 | 572,574 | +0.50(+0.61%) |
Jun 04, 2019 | 81.36 | 82.45 | 80.97 | 81.75 | 775,565 | +1.25(+1.55%) |
Jun 03, 2019 | 79.32 | 80.86 | 78.02 | 80.50 | 864,475 | +0.10(+0.12%) |
May 31, 2019 | 80.07 | 81.05 | 79.73 | 80.40 | 592,042 | -0.44(-0.54%) |
May 30, 2019 | 80.48 | 81.91 | 80.44 | 80.84 | 400,754 | +0.51(+0.63%) |
May 29, 2019 | 81.06 | 81.06 | 79.57 | 80.34 | 599,599 | -1.00(-1.23%) |
May 28, 2019 | 81.85 | 82.19 | 80.88 | 81.34 | 1,014,518 | -0.65(-0.80%) |
May 24, 2019 | 81.47 | 82.60 | 81.47 | 81.99 | 977,564 | +1.30(+1.61%) |
May 23, 2019 | 82.15 | 82.15 | 79.96 | 80.69 | 825,264 | -2.29(-2.76%) |
May 22, 2019 | 83.59 | 83.84 | 82.89 | 82.98 | 605,961 | -1.12(-1.33%) |
May 21, 2019 | 82.58 | 84.32 | 82.58 | 84.11 | 848,745 | +2.21(+2.70%) |
May 20, 2019 | 81.77 | 82.20 | 81.36 | 81.89 | 526,990 | -0.32(-0.39%) |
May 17, 2019 | 81.57 | 83.10 | 81.57 | 82.21 | 632,257 | -0.24(-0.29%) |
May 16, 2019 | 81.85 | 82.57 | 81.61 | 82.45 | 666,325 | +0.72(+0.89%) |
May 15, 2019 | 80.53 | 81.88 | 80.15 | 81.72 | 1,162,674 | +0.48(+0.59%) |
May 14, 2019 | 80.52 | 82.19 | 80.52 | 81.25 | 929,838 | +0.97(+1.21%) |
May 13, 2019 | 81.45 | 81.59 | 79.28 | 80.28 | 915,956 | -3.19(-3.83%) |
May 10, 2019 | 83.10 | 83.73 | 81.83 | 83.47 | 716,114 | -0.06(-0.07%) |
May 09, 2019 | 84.29 | 84.46 | 83.09 | 83.53 | 661,130 | -1.56(-1.83%) |
May 08, 2019 | 83.77 | 85.55 | 83.35 | 85.09 | 739,832 | +1.22(+1.46%) |
May 07, 2019 | 85.78 | 86.20 | 83.45 | 83.87 | 652,343 | -2.87(-3.31%) |
May 06, 2019 | 86.53 | 87.20 | 86.24 | 86.73 | 610,244 | -1.38(-1.57%) |
May 03, 2019 | 86.79 | 88.38 | 86.74 | 88.11 | 998,126 | +1.65(+1.90%) |
May 02, 2019 | 85.92 | 86.74 | 85.54 | 86.47 | 710,466 | -0.22(-0.25%) |