Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.42 | 71.22 | 69.67 | 69.91 | 2,391,655 | -0.70(-0.99%) |
Jul 30, 2019 | 70.29 | 71.00 | 69.87 | 70.61 | 1,577,637 | +0.20(+0.29%) |
Jul 29, 2019 | 70.44 | 71.22 | 70.16 | 70.41 | 1,323,616 | +0.49(+0.70%) |
Jul 26, 2019 | 69.46 | 70.04 | 69.08 | 69.92 | 1,888,889 | +0.42(+0.61%) |
Jul 25, 2019 | 69.69 | 69.92 | 69.15 | 69.50 | 1,925,398 | -0.39(-0.55%) |
Jul 24, 2019 | 70.65 | 70.66 | 69.46 | 69.89 | 2,438,661 | -0.53(-0.75%) |
Jul 23, 2019 | 69.95 | 70.42 | 69.39 | 70.41 | 2,462,025 | +0.56(+0.81%) |
Jul 22, 2019 | 69.93 | 70.33 | 69.53 | 69.85 | 3,830,264 | +0.00(+0.00%) |
Jul 19, 2019 | 71.41 | 71.45 | 69.78 | 69.85 | 2,110,391 | -1.51(-2.12%) |
Jul 18, 2019 | 70.93 | 71.58 | 70.63 | 71.37 | 1,428,617 | +0.29(+0.41%) |
Jul 17, 2019 | 71.44 | 71.89 | 70.57 | 71.07 | 1,519,726 | -0.13(-0.18%) |
Jul 16, 2019 | 70.54 | 71.33 | 70.26 | 71.20 | 1,901,155 | +0.20(+0.28%) |
Jul 15, 2019 | 71.39 | 72.06 | 70.96 | 71.00 | 2,054,554 | -0.29(-0.40%) |
Jul 12, 2019 | 71.74 | 71.81 | 71.00 | 71.28 | 1,774,393 | -0.35(-0.49%) |
Jul 11, 2019 | 72.66 | 72.82 | 71.45 | 71.63 | 2,578,307 | -1.30(-1.79%) |
Jul 10, 2019 | 72.54 | 73.10 | 72.25 | 72.94 | 2,061,724 | +0.52(+0.72%) |
Jul 09, 2019 | 71.59 | 72.55 | 71.47 | 72.42 | 1,849,626 | +0.71(+0.99%) |
Jul 08, 2019 | 70.90 | 71.71 | 70.84 | 71.71 | 1,586,997 | +0.87(+1.23%) |
Jul 05, 2019 | 70.86 | 71.07 | 69.30 | 70.84 | 1,644,084 | -0.88(-1.23%) |
Jul 03, 2019 | 70.89 | 71.88 | 70.89 | 71.72 | 1,335,313 | +0.93(+1.31%) |
Jul 02, 2019 | 69.05 | 70.87 | 68.91 | 70.79 | 2,485,752 | +2.04(+2.97%) |
Jul 01, 2019 | 69.08 | 69.08 | 67.31 | 68.75 | 2,684,855 | +0.18(+0.26%) |
Jun 28, 2019 | 68.66 | 69.13 | 68.46 | 68.57 | 4,764,847 | -0.08(-0.12%) |
Jun 27, 2019 | 68.40 | 69.11 | 68.35 | 68.66 | 2,121,804 | +0.47(+0.69%) |
Jun 26, 2019 | 69.79 | 69.81 | 67.73 | 68.19 | 3,381,284 | -1.88(-2.68%) |
Jun 25, 2019 | 70.84 | 71.33 | 69.79 | 70.06 | 4,227,438 | -0.65(-0.92%) |
Jun 24, 2019 | 70.72 | 71.15 | 70.20 | 70.71 | 3,687,177 | +0.35(+0.50%) |
Jun 21, 2019 | 71.11 | 71.28 | 69.43 | 70.36 | 11,912,595 | -0.82(-1.16%) |
Jun 20, 2019 | 70.84 | 71.71 | 70.80 | 71.18 | 4,156,662 | +0.70(+0.99%) |
Jun 19, 2019 | 69.45 | 70.87 | 69.12 | 70.48 | 2,924,269 | +0.64(+0.92%) |
Jun 18, 2019 | 70.73 | 70.95 | 69.56 | 69.84 | 2,450,701 | -0.48(-0.68%) |
Jun 17, 2019 | 69.58 | 70.52 | 69.39 | 70.32 | 2,761,487 | +1.12(+1.62%) |
Jun 14, 2019 | 69.14 | 70.02 | 69.14 | 69.20 | 2,396,691 | -0.04(-0.06%) |
Jun 13, 2019 | 69.13 | 69.52 | 68.71 | 69.25 | 2,092,124 | +0.05(+0.07%) |
Jun 12, 2019 | 69.31 | 70.02 | 69.07 | 69.20 | 1,861,741 | +0.13(+0.19%) |
Jun 11, 2019 | 69.32 | 69.51 | 68.38 | 69.06 | 2,129,819 | -0.23(-0.33%) |
Jun 10, 2019 | 70.07 | 70.23 | 68.86 | 69.29 | 1,860,876 | -0.71(-1.02%) |
Jun 07, 2019 | 69.91 | 70.54 | 69.62 | 70.00 | 2,697,139 | +0.55(+0.79%) |
Jun 06, 2019 | 68.99 | 69.66 | 68.72 | 69.46 | 1,752,135 | +0.50(+0.73%) |
Jun 05, 2019 | 67.77 | 69.02 | 67.50 | 68.95 | 2,678,879 | +1.61(+2.40%) |
Jun 04, 2019 | 68.69 | 68.69 | 66.79 | 67.34 | 3,961,062 | -1.64(-2.38%) |
Jun 03, 2019 | 68.66 | 69.12 | 68.24 | 68.98 | 2,156,802 | +0.66(+0.97%) |
May 31, 2019 | 67.98 | 68.89 | 67.71 | 68.31 | 2,153,431 | +0.39(+0.57%) |
May 30, 2019 | 67.18 | 67.93 | 66.91 | 67.93 | 1,741,697 | +0.88(+1.32%) |
May 29, 2019 | 67.66 | 67.86 | 66.72 | 67.04 | 2,131,746 | -0.34(-0.50%) |
May 28, 2019 | 68.82 | 69.12 | 67.37 | 67.38 | 2,576,335 | -1.23(-1.79%) |
May 24, 2019 | 68.46 | 68.90 | 68.43 | 68.61 | 1,670,835 | +0.19(+0.27%) |
May 23, 2019 | 67.29 | 68.44 | 67.24 | 68.42 | 2,089,972 | +0.95(+1.41%) |
May 22, 2019 | 67.24 | 67.56 | 66.91 | 67.47 | 1,366,347 | +0.19(+0.27%) |
May 21, 2019 | 66.84 | 67.45 | 66.70 | 67.29 | 1,764,848 | +0.65(+0.97%) |
May 20, 2019 | 67.35 | 67.62 | 66.18 | 66.64 | 1,527,455 | -0.68(-1.01%) |
May 17, 2019 | 66.60 | 67.41 | 66.38 | 67.32 | 1,612,695 | +0.47(+0.70%) |
May 16, 2019 | 66.12 | 67.13 | 66.02 | 66.85 | 1,635,322 | +0.66(+1.00%) |
May 15, 2019 | 65.49 | 66.60 | 65.47 | 66.18 | 1,387,846 | +0.51(+0.78%) |
May 14, 2019 | 65.11 | 65.73 | 65.00 | 65.67 | 1,891,223 | +0.33(+0.50%) |
May 13, 2019 | 64.06 | 65.41 | 64.00 | 65.34 | 2,283,380 | +0.87(+1.34%) |
May 10, 2019 | 63.20 | 64.56 | 63.11 | 64.48 | 1,304,654 | +1.21(+1.91%) |
May 09, 2019 | 62.63 | 63.30 | 62.29 | 63.27 | 1,362,177 | +0.66(+1.05%) |
May 08, 2019 | 62.76 | 63.49 | 62.58 | 62.61 | 1,275,940 | -0.07(-0.12%) |
May 07, 2019 | 63.31 | 63.31 | 62.21 | 62.69 | 1,515,620 | -0.52(-0.82%) |
May 06, 2019 | 63.30 | 63.73 | 62.94 | 63.20 | 1,140,708 | -0.37(-0.59%) |
May 03, 2019 | 62.82 | 63.68 | 62.62 | 63.58 | 1,261,486 | +0.91(+1.46%) |
May 02, 2019 | 62.28 | 62.93 | 62.14 | 62.66 | 2,107,332 | +0.40(+0.64%) |