Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.30 | 81.51 | 79.63 | 80.31 | 6,721,347 | -1.12(-1.37%) |
Jul 30, 2019 | 81.30 | 81.81 | 81.00 | 81.42 | 3,106,958 | -0.22(-0.27%) |
Jul 29, 2019 | 81.19 | 81.70 | 80.57 | 81.64 | 3,930,461 | +0.74(+0.91%) |
Jul 26, 2019 | 81.46 | 81.71 | 80.49 | 80.91 | 4,530,963 | -0.23(-0.28%) |
Jul 25, 2019 | 81.39 | 81.57 | 80.90 | 81.14 | 5,066,411 | -0.54(-0.67%) |
Jul 24, 2019 | 81.55 | 81.77 | 80.76 | 81.68 | 4,207,257 | -0.14(-0.17%) |
Jul 23, 2019 | 81.23 | 81.84 | 80.70 | 81.82 | 4,391,748 | +0.62(+0.76%) |
Jul 22, 2019 | 80.55 | 81.79 | 80.46 | 81.20 | 7,121,466 | +0.53(+0.66%) |
Jul 19, 2019 | 81.40 | 81.44 | 80.63 | 80.67 | 6,316,625 | -0.25(-0.31%) |
Jul 18, 2019 | 79.51 | 80.99 | 78.67 | 80.92 | 9,014,811 | +1.84(+2.33%) |
Jul 17, 2019 | 79.19 | 79.98 | 78.77 | 79.07 | 10,171,253 | +2.40(+3.13%) |
Jul 16, 2019 | 77.61 | 77.67 | 76.43 | 76.67 | 4,213,608 | -0.60(-0.78%) |
Jul 15, 2019 | 77.27 | 77.67 | 76.91 | 77.27 | 5,615,618 | -0.10(-0.13%) |
Jul 12, 2019 | 78.63 | 78.78 | 76.58 | 77.38 | 6,146,562 | -1.41(-1.79%) |
Jul 11, 2019 | 78.68 | 78.99 | 78.24 | 78.79 | 3,977,510 | +0.36(+0.46%) |
Jul 10, 2019 | 78.64 | 78.89 | 78.22 | 78.43 | 4,698,502 | +0.10(+0.13%) |
Jul 09, 2019 | 78.04 | 78.42 | 77.91 | 78.33 | 3,403,136 | +0.17(+0.21%) |
Jul 08, 2019 | 78.34 | 78.34 | 77.79 | 78.16 | 3,909,445 | -0.30(-0.39%) |
Jul 05, 2019 | 78.23 | 78.54 | 77.75 | 78.46 | 4,120,093 | -0.20(-0.26%) |
Jul 03, 2019 | 78.12 | 78.68 | 78.01 | 78.67 | 2,653,468 | +0.63(+0.81%) |
Jul 02, 2019 | 77.85 | 78.04 | 77.30 | 78.03 | 4,379,943 | +0.42(+0.54%) |
Jul 01, 2019 | 77.84 | 78.06 | 76.93 | 77.61 | 4,935,707 | +0.36(+0.46%) |
Jun 28, 2019 | 77.11 | 77.40 | 76.35 | 77.25 | 17,893,980 | +0.38(+0.49%) |
Jun 27, 2019 | 76.60 | 77.14 | 76.31 | 76.88 | 4,476,102 | +0.67(+0.88%) |
Jun 26, 2019 | 77.21 | 77.50 | 75.90 | 76.20 | 6,239,438 | -1.18(-1.52%) |
Jun 25, 2019 | 78.02 | 78.49 | 77.38 | 77.38 | 5,351,204 | -0.43(-0.55%) |
Jun 24, 2019 | 77.88 | 78.38 | 77.75 | 77.81 | 4,933,339 | -0.27(-0.34%) |
Jun 21, 2019 | 78.41 | 78.41 | 77.53 | 78.08 | 9,640,404 | +0.06(+0.07%) |
Jun 20, 2019 | 77.93 | 78.37 | 77.45 | 78.02 | 7,006,936 | +0.56(+0.72%) |
Jun 19, 2019 | 76.61 | 77.61 | 76.29 | 77.46 | 4,477,987 | +0.84(+1.09%) |
Jun 18, 2019 | 75.74 | 76.78 | 75.25 | 76.63 | 6,807,281 | +1.26(+1.67%) |
Jun 17, 2019 | 75.68 | 75.86 | 75.02 | 75.37 | 4,459,023 | -0.16(-0.21%) |
Jun 14, 2019 | 75.48 | 76.11 | 75.34 | 75.52 | 5,194,043 | -0.06(-0.09%) |
Jun 13, 2019 | 75.30 | 75.63 | 75.09 | 75.59 | 5,683,198 | +0.31(+0.41%) |
Jun 12, 2019 | 74.82 | 75.30 | 74.64 | 75.28 | 3,627,765 | +0.76(+1.02%) |
Jun 11, 2019 | 75.13 | 75.32 | 74.06 | 74.51 | 4,251,658 | -0.14(-0.18%) |
Jun 10, 2019 | 74.40 | 74.86 | 73.89 | 74.65 | 4,275,171 | +0.49(+0.66%) |
Jun 07, 2019 | 73.94 | 74.55 | 73.76 | 74.17 | 5,591,726 | +0.60(+0.81%) |
Jun 06, 2019 | 72.37 | 73.88 | 72.24 | 73.57 | 6,495,575 | +1.29(+1.78%) |
Jun 05, 2019 | 71.50 | 72.43 | 71.49 | 72.28 | 5,755,115 | +1.13(+1.59%) |
Jun 04, 2019 | 70.04 | 71.29 | 69.95 | 71.15 | 6,353,387 | +1.61(+2.31%) |
Jun 03, 2019 | 70.04 | 70.54 | 69.30 | 69.55 | 6,843,762 | -0.39(-0.55%) |
May 31, 2019 | 69.78 | 70.29 | 69.44 | 69.93 | 7,153,499 | -0.36(-0.51%) |
May 30, 2019 | 69.82 | 70.35 | 69.69 | 70.29 | 3,919,450 | +0.78(+1.12%) |
May 29, 2019 | 69.21 | 69.78 | 68.84 | 69.51 | 4,292,517 | -0.04(-0.05%) |
May 28, 2019 | 70.76 | 71.63 | 69.52 | 69.55 | 5,788,887 | -1.17(-1.65%) |
May 24, 2019 | 69.83 | 70.79 | 69.77 | 70.71 | 5,204,603 | +1.24(+1.78%) |
May 23, 2019 | 69.94 | 69.94 | 69.19 | 69.47 | 5,900,147 | -0.58(-0.83%) |
May 22, 2019 | 69.94 | 70.35 | 69.67 | 70.05 | 3,334,148 | +0.21(+0.30%) |
May 21, 2019 | 70.33 | 70.56 | 69.83 | 69.84 | 4,158,277 | +0.24(+0.34%) |
May 20, 2019 | 69.44 | 69.77 | 69.08 | 69.60 | 4,891,398 | -0.18(-0.26%) |
May 17, 2019 | 70.08 | 70.92 | 69.77 | 69.78 | 5,627,542 | -0.58(-0.82%) |
May 16, 2019 | 70.29 | 71.07 | 69.97 | 70.36 | 6,638,640 | +0.08(+0.12%) |
May 15, 2019 | 69.35 | 70.75 | 69.09 | 70.28 | 4,774,278 | +0.44(+0.63%) |
May 14, 2019 | 69.48 | 70.52 | 69.47 | 69.84 | 5,093,309 | +0.49(+0.70%) |
May 13, 2019 | 69.05 | 69.62 | 68.86 | 69.35 | 5,625,013 | -0.87(-1.24%) |
May 10, 2019 | 70.00 | 70.42 | 68.47 | 70.22 | 4,347,511 | +0.03(+0.04%) |
May 09, 2019 | 69.50 | 70.25 | 68.78 | 70.20 | 4,067,976 | +0.18(+0.26%) |
May 08, 2019 | 70.40 | 70.70 | 69.94 | 70.01 | 4,749,380 | -0.63(-0.90%) |
May 07, 2019 | 72.11 | 72.45 | 70.00 | 70.65 | 5,794,348 | -1.98(-2.73%) |
May 06, 2019 | 71.12 | 72.72 | 71.05 | 72.63 | 4,361,935 | +0.35(+0.48%) |
May 03, 2019 | 72.41 | 72.69 | 71.89 | 72.28 | 5,936,065 | -0.08(-0.11%) |
May 02, 2019 | 72.03 | 72.45 | 71.57 | 72.37 | 5,565,391 | +0.04(+0.05%) |