Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 79.03 | 79.23 | 76.64 | 77.27 | 3,009,008 | -2.02(-2.54%) |
Jul 30, 2019 | 78.64 | 79.39 | 78.52 | 79.28 | 2,208,132 | +0.17(+0.22%) |
Jul 29, 2019 | 78.40 | 79.15 | 78.36 | 79.11 | 2,160,331 | +0.75(+0.96%) |
Jul 26, 2019 | 78.94 | 79.73 | 77.38 | 78.35 | 2,765,929 | -0.01(-0.01%) |
Jul 25, 2019 | 78.36 | 79.24 | 77.12 | 78.36 | 5,335,943 | +1.13(+1.47%) |
Jul 24, 2019 | 76.88 | 77.37 | 76.46 | 77.23 | 3,090,380 | +0.58(+0.76%) |
Jul 23, 2019 | 76.23 | 76.89 | 75.97 | 76.65 | 1,892,504 | +0.56(+0.74%) |
Jul 22, 2019 | 76.67 | 76.73 | 75.94 | 76.09 | 1,775,387 | -0.38(-0.49%) |
Jul 19, 2019 | 76.75 | 77.10 | 75.98 | 76.47 | 3,084,895 | +0.02(+0.02%) |
Jul 18, 2019 | 75.91 | 77.23 | 75.76 | 76.45 | 3,966,556 | +0.40(+0.52%) |
Jul 17, 2019 | 75.91 | 76.12 | 75.32 | 76.05 | 2,638,322 | +0.53(+0.71%) |
Jul 16, 2019 | 75.62 | 76.15 | 75.28 | 75.52 | 2,274,181 | +0.06(+0.07%) |
Jul 15, 2019 | 75.25 | 75.61 | 74.77 | 75.46 | 1,883,124 | +0.33(+0.44%) |
Jul 12, 2019 | 75.89 | 76.03 | 74.81 | 75.13 | 1,247,390 | -0.81(-1.07%) |
Jul 11, 2019 | 76.01 | 76.24 | 75.14 | 75.94 | 2,160,793 | +0.38(+0.50%) |
Jul 10, 2019 | 75.14 | 76.11 | 74.97 | 75.56 | 2,997,987 | +0.66(+0.88%) |
Jul 09, 2019 | 74.95 | 75.91 | 74.66 | 74.90 | 1,994,398 | -0.17(-0.22%) |
Jul 08, 2019 | 75.32 | 75.44 | 74.71 | 75.07 | 1,963,735 | -0.40(-0.52%) |
Jul 05, 2019 | 75.10 | 75.58 | 74.81 | 75.46 | 1,409,210 | -0.06(-0.07%) |
Jul 03, 2019 | 75.55 | 75.90 | 75.09 | 75.52 | 1,165,991 | +0.33(+0.44%) |
Jul 02, 2019 | 75.15 | 75.21 | 74.38 | 75.19 | 1,985,196 | +0.26(+0.34%) |
Jul 01, 2019 | 76.13 | 76.16 | 74.62 | 74.93 | 2,463,436 | -0.43(-0.57%) |
Jun 28, 2019 | 75.44 | 75.48 | 74.86 | 75.36 | 5,537,184 | +0.21(+0.28%) |
Jun 27, 2019 | 74.53 | 75.32 | 74.50 | 75.15 | 1,770,643 | +0.97(+1.30%) |
Jun 26, 2019 | 75.12 | 75.40 | 73.08 | 74.18 | 2,578,974 | -1.02(-1.36%) |
Jun 25, 2019 | 75.45 | 76.06 | 75.15 | 75.20 | 2,065,719 | -0.50(-0.66%) |
Jun 24, 2019 | 75.89 | 76.04 | 75.34 | 75.70 | 1,758,165 | -0.13(-0.17%) |
Jun 21, 2019 | 75.61 | 76.11 | 74.73 | 75.83 | 3,819,223 | +0.34(+0.45%) |
Jun 20, 2019 | 75.41 | 76.19 | 74.86 | 75.49 | 3,092,371 | +0.67(+0.90%) |
Jun 19, 2019 | 74.04 | 74.91 | 73.56 | 74.82 | 2,290,967 | +0.69(+0.93%) |
Jun 18, 2019 | 73.25 | 74.19 | 72.81 | 74.13 | 3,707,786 | +1.57(+2.17%) |
Jun 17, 2019 | 71.72 | 72.73 | 71.64 | 72.55 | 2,185,377 | +0.85(+1.18%) |
Jun 14, 2019 | 72.20 | 72.62 | 71.59 | 71.71 | 1,717,743 | -0.26(-0.36%) |
Jun 13, 2019 | 71.97 | 72.03 | 71.31 | 71.97 | 1,992,031 | +0.22(+0.31%) |
Jun 12, 2019 | 71.52 | 72.00 | 71.40 | 71.74 | 1,871,356 | +0.29(+0.41%) |
Jun 11, 2019 | 72.23 | 72.49 | 70.79 | 71.45 | 1,732,504 | -0.48(-0.67%) |
Jun 10, 2019 | 71.83 | 72.18 | 71.65 | 71.93 | 1,506,293 | +0.54(+0.76%) |
Jun 07, 2019 | 71.18 | 71.89 | 71.12 | 71.39 | 2,653,231 | +0.67(+0.95%) |
Jun 06, 2019 | 70.64 | 71.19 | 70.31 | 70.71 | 2,585,294 | +0.07(+0.10%) |
Jun 05, 2019 | 70.42 | 71.20 | 70.25 | 70.64 | 3,483,035 | +0.72(+1.02%) |
Jun 04, 2019 | 68.61 | 70.15 | 68.20 | 69.93 | 4,240,142 | +2.06(+3.04%) |
Jun 03, 2019 | 67.59 | 68.56 | 67.39 | 67.86 | 3,391,619 | +0.48(+0.71%) |
May 31, 2019 | 67.04 | 67.72 | 66.45 | 67.38 | 3,079,349 | -0.85(-1.25%) |
May 30, 2019 | 67.94 | 68.51 | 67.79 | 68.24 | 2,293,179 | +0.49(+0.72%) |
May 29, 2019 | 67.90 | 68.08 | 67.33 | 67.75 | 1,516,951 | -0.31(-0.46%) |
May 28, 2019 | 68.98 | 69.59 | 67.90 | 68.06 | 2,780,302 | -0.84(-1.22%) |
May 24, 2019 | 69.01 | 69.31 | 68.71 | 68.91 | 1,789,475 | +0.06(+0.09%) |
May 23, 2019 | 69.14 | 69.29 | 68.36 | 68.84 | 1,554,120 | -0.50(-0.71%) |
May 22, 2019 | 68.95 | 69.54 | 68.79 | 69.34 | 2,647,475 | +0.25(+0.36%) |
May 21, 2019 | 69.53 | 69.89 | 68.98 | 69.09 | 2,887,416 | -0.02(-0.03%) |
May 20, 2019 | 69.48 | 69.70 | 68.74 | 69.11 | 2,486,418 | -0.61(-0.87%) |
May 17, 2019 | 69.90 | 70.79 | 69.57 | 69.71 | 2,560,239 | -0.84(-1.20%) |
May 16, 2019 | 69.76 | 70.84 | 69.64 | 70.56 | 2,773,291 | +0.88(+1.26%) |
May 15, 2019 | 69.28 | 69.83 | 68.87 | 69.68 | 2,737,508 | +0.06(+0.08%) |
May 14, 2019 | 69.44 | 70.16 | 69.27 | 69.62 | 2,516,790 | +0.40(+0.58%) |
May 13, 2019 | 69.02 | 69.64 | 68.77 | 69.22 | 2,104,488 | -0.46(-0.66%) |
May 10, 2019 | 69.42 | 70.02 | 67.93 | 69.68 | 3,712,788 | -0.06(-0.08%) |
May 09, 2019 | 69.61 | 69.95 | 68.82 | 69.73 | 2,590,023 | -0.63(-0.90%) |
May 08, 2019 | 70.39 | 70.73 | 69.95 | 70.37 | 1,785,062 | +0.00(+0.00%) |
May 07, 2019 | 70.48 | 70.92 | 69.73 | 70.37 | 2,619,566 | -0.58(-0.81%) |
May 06, 2019 | 69.60 | 71.14 | 69.54 | 70.94 | 2,713,231 | +0.02(+0.03%) |
May 03, 2019 | 70.43 | 71.18 | 70.31 | 70.93 | 2,767,425 | +0.93(+1.32%) |
May 02, 2019 | 69.28 | 70.44 | 69.17 | 70.00 | 2,673,829 | +0.77(+1.11%) |