Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.97 | 76.20 | 74.87 | 75.43 | 1,575,958 | -0.05(-0.07%) |
Jul 30, 2019 | 75.42 | 75.51 | 75.15 | 75.48 | 1,912,366 | -0.40(-0.53%) |
Jul 29, 2019 | 76.07 | 76.21 | 75.75 | 75.88 | 1,858,312 | -0.87(-1.14%) |
Jul 26, 2019 | 76.71 | 76.78 | 76.52 | 76.75 | 2,034,204 | +0.99(+1.30%) |
Jul 25, 2019 | 76.52 | 76.58 | 75.67 | 75.76 | 1,906,402 | -1.10(-1.43%) |
Jul 24, 2019 | 76.24 | 76.88 | 75.91 | 76.86 | 2,104,394 | -0.30(-0.38%) |
Jul 23, 2019 | 77.69 | 77.73 | 76.97 | 77.16 | 3,499,354 | -0.30(-0.38%) |
Jul 22, 2019 | 77.80 | 77.90 | 77.30 | 77.45 | 3,178,606 | +0.40(+0.51%) |
Jul 19, 2019 | 78.08 | 78.14 | 76.90 | 77.06 | 4,230,499 | -0.58(-0.74%) |
Jul 18, 2019 | 78.10 | 78.24 | 76.88 | 77.63 | 6,616,635 | +3.32(+4.47%) |
Jul 17, 2019 | 74.85 | 75.01 | 74.20 | 74.31 | 4,647,273 | +0.88(+1.20%) |
Jul 16, 2019 | 73.60 | 73.60 | 73.01 | 73.43 | 2,098,872 | -0.09(-0.12%) |
Jul 15, 2019 | 73.14 | 73.65 | 73.02 | 73.52 | 3,708,658 | +0.89(+1.22%) |
Jul 12, 2019 | 73.82 | 73.87 | 72.50 | 72.63 | 4,436,057 | -1.77(-2.38%) |
Jul 11, 2019 | 75.79 | 75.84 | 73.94 | 74.41 | 3,426,413 | -0.86(-1.15%) |
Jul 10, 2019 | 75.61 | 75.66 | 75.10 | 75.27 | 1,808,039 | +0.27(+0.36%) |
Jul 09, 2019 | 74.91 | 75.48 | 74.87 | 75.00 | 1,431,006 | +0.26(+0.35%) |
Jul 08, 2019 | 74.27 | 74.87 | 74.21 | 74.73 | 1,326,425 | +0.25(+0.33%) |
Jul 05, 2019 | 74.83 | 74.89 | 74.38 | 74.49 | 1,665,342 | -1.70(-2.23%) |
Jul 03, 2019 | 76.06 | 76.32 | 75.97 | 76.18 | 1,291,016 | +0.33(+0.43%) |
Jul 02, 2019 | 75.66 | 76.03 | 75.60 | 75.85 | 1,347,437 | +0.20(+0.26%) |
Jul 01, 2019 | 75.62 | 75.76 | 75.36 | 75.66 | 1,136,234 | +0.45(+0.60%) |
Jun 28, 2019 | 75.30 | 75.43 | 74.99 | 75.20 | 1,211,368 | +0.30(+0.41%) |
Jun 27, 2019 | 75.03 | 75.31 | 74.82 | 74.90 | 1,851,179 | -0.21(-0.29%) |
Jun 26, 2019 | 75.42 | 75.50 | 74.90 | 75.11 | 1,960,732 | -0.96(-1.27%) |
Jun 25, 2019 | 76.97 | 77.13 | 76.07 | 76.08 | 1,776,046 | -0.35(-0.46%) |
Jun 24, 2019 | 76.13 | 76.59 | 75.96 | 76.43 | 1,320,292 | +0.26(+0.34%) |
Jun 21, 2019 | 76.23 | 76.34 | 75.57 | 76.18 | 2,812,360 | +0.10(+0.13%) |
Jun 20, 2019 | 76.80 | 76.88 | 75.88 | 76.08 | 2,136,973 | +0.38(+0.50%) |
Jun 19, 2019 | 74.96 | 75.76 | 74.92 | 75.70 | 1,707,329 | +0.50(+0.67%) |
Jun 18, 2019 | 75.20 | 75.47 | 74.93 | 75.20 | 2,792,733 | +1.27(+1.72%) |
Jun 17, 2019 | 73.45 | 74.13 | 73.45 | 73.93 | 1,044,525 | +0.20(+0.27%) |
Jun 14, 2019 | 73.96 | 74.22 | 73.62 | 73.73 | 1,511,629 | -0.06(-0.08%) |
Jun 13, 2019 | 74.23 | 74.29 | 73.52 | 73.79 | 2,147,346 | +0.50(+0.69%) |
Jun 12, 2019 | 72.79 | 73.45 | 72.74 | 73.29 | 1,707,351 | +0.72(+1.00%) |
Jun 11, 2019 | 73.19 | 73.29 | 72.46 | 72.56 | 4,900,544 | -0.10(-0.14%) |
Jun 10, 2019 | 72.57 | 72.77 | 72.23 | 72.66 | 1,219,694 | +0.13(+0.18%) |
Jun 07, 2019 | 72.49 | 72.97 | 72.45 | 72.53 | 4,636,393 | +0.33(+0.46%) |
Jun 06, 2019 | 72.74 | 72.98 | 72.19 | 72.20 | 2,561,719 | +0.10(+0.14%) |
Jun 05, 2019 | 72.12 | 72.51 | 72.06 | 72.10 | 1,221,411 | +0.10(+0.14%) |
Jun 04, 2019 | 72.17 | 72.24 | 71.70 | 72.00 | 1,525,564 | -0.20(-0.27%) |
Jun 03, 2019 | 71.87 | 72.32 | 71.64 | 72.20 | 2,743,223 | +1.66(+2.36%) |
May 31, 2019 | 70.56 | 70.71 | 70.28 | 70.53 | 2,447,383 | -0.13(-0.19%) |
May 30, 2019 | 70.65 | 71.02 | 70.34 | 70.67 | 2,144,395 | -0.01(-0.01%) |
May 29, 2019 | 71.47 | 71.50 | 70.61 | 70.67 | 4,391,520 | -0.91(-1.28%) |
May 28, 2019 | 72.24 | 72.49 | 71.56 | 71.59 | 2,587,492 | -0.49(-0.69%) |
May 24, 2019 | 71.23 | 72.84 | 71.09 | 72.08 | 5,711,168 | +2.54(+3.65%) |
May 23, 2019 | 69.39 | 69.63 | 69.13 | 69.55 | 2,512,375 | +0.44(+0.63%) |
May 22, 2019 | 68.18 | 69.23 | 68.06 | 69.11 | 2,858,605 | +1.25(+1.84%) |
May 21, 2019 | 67.97 | 68.29 | 67.71 | 67.86 | 2,613,327 | +0.31(+0.46%) |
May 20, 2019 | 67.84 | 67.96 | 67.27 | 67.54 | 3,486,300 | -0.57(-0.83%) |
May 17, 2019 | 68.35 | 68.63 | 68.11 | 68.11 | 1,898,582 | +0.21(+0.30%) |
May 16, 2019 | 68.04 | 68.39 | 67.84 | 67.91 | 1,583,231 | +0.74(+1.10%) |
May 15, 2019 | 66.42 | 67.39 | 66.38 | 67.17 | 1,250,873 | +0.68(+1.02%) |
May 14, 2019 | 66.26 | 66.86 | 66.24 | 66.49 | 1,313,738 | +0.18(+0.27%) |
May 13, 2019 | 66.04 | 66.46 | 65.91 | 66.31 | 2,854,566 | -1.13(-1.67%) |
May 10, 2019 | 67.27 | 67.55 | 66.75 | 67.44 | 2,485,508 | +0.74(+1.11%) |
May 09, 2019 | 66.82 | 66.94 | 66.35 | 66.70 | 2,763,922 | -0.73(-1.09%) |
May 08, 2019 | 67.08 | 67.69 | 66.89 | 67.43 | 1,439,261 | +0.66(+0.99%) |
May 07, 2019 | 67.59 | 67.66 | 66.48 | 66.77 | 1,641,852 | -1.40(-2.05%) |
May 06, 2019 | 67.58 | 68.38 | 67.55 | 68.17 | 1,365,550 | +0.13(+0.19%) |
May 03, 2019 | 68.07 | 68.13 | 67.68 | 68.04 | 1,611,555 | +0.56(+0.83%) |
May 02, 2019 | 67.45 | 67.66 | 67.06 | 67.48 | 1,751,686 | +0.02(+0.02%) |