Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 71.41 | 71.78 | 69.25 | 69.99 | 2,700,349 | -1.61(-2.25%) |
Jul 30, 2019 | 71.83 | 72.48 | 71.01 | 71.60 | 1,944,310 | +0.07(+0.10%) |
Jul 29, 2019 | 71.31 | 71.84 | 71.16 | 71.53 | 2,112,154 | +0.24(+0.33%) |
Jul 26, 2019 | 72.06 | 72.06 | 71.05 | 71.30 | 2,747,897 | -0.61(-0.84%) |
Jul 25, 2019 | 71.37 | 72.89 | 71.23 | 71.90 | 1,882,402 | +0.55(+0.78%) |
Jul 24, 2019 | 71.89 | 72.26 | 71.08 | 71.35 | 2,177,783 | -0.87(-1.21%) |
Jul 23, 2019 | 71.74 | 72.51 | 71.62 | 72.22 | 1,534,926 | +0.62(+0.86%) |
Jul 22, 2019 | 71.16 | 71.75 | 70.91 | 71.60 | 1,638,558 | +0.47(+0.66%) |
Jul 19, 2019 | 71.41 | 71.97 | 71.13 | 71.14 | 2,159,086 | -0.14(-0.20%) |
Jul 18, 2019 | 70.26 | 71.57 | 69.58 | 71.28 | 3,289,692 | +1.60(+2.30%) |
Jul 17, 2019 | 69.96 | 70.03 | 69.18 | 69.68 | 2,580,546 | +0.01(+0.01%) |
Jul 16, 2019 | 71.71 | 71.85 | 69.54 | 69.67 | 4,129,419 | -2.31(-3.20%) |
Jul 15, 2019 | 71.76 | 72.12 | 71.48 | 71.97 | 1,553,899 | +0.33(+0.45%) |
Jul 12, 2019 | 71.75 | 72.11 | 70.92 | 71.65 | 1,889,896 | -0.04(-0.06%) |
Jul 11, 2019 | 71.97 | 72.27 | 71.06 | 71.69 | 2,522,016 | -0.53(-0.73%) |
Jul 10, 2019 | 72.78 | 72.91 | 72.08 | 72.22 | 1,492,750 | -0.11(-0.15%) |
Jul 09, 2019 | 72.33 | 72.89 | 72.06 | 72.33 | 2,304,215 | +0.20(+0.28%) |
Jul 08, 2019 | 72.65 | 72.91 | 71.81 | 72.12 | 2,930,852 | -0.63(-0.86%) |
Jul 05, 2019 | 72.19 | 73.00 | 71.69 | 72.75 | 2,001,434 | +0.41(+0.57%) |
Jul 03, 2019 | 71.58 | 72.56 | 71.58 | 72.34 | 1,996,891 | +0.77(+1.08%) |
Jul 02, 2019 | 71.35 | 72.01 | 71.19 | 71.56 | 3,591,700 | +0.28(+0.40%) |
Jul 01, 2019 | 71.75 | 72.04 | 70.73 | 71.28 | 3,383,848 | +0.19(+0.27%) |
Jun 28, 2019 | 70.20 | 71.15 | 69.95 | 71.08 | 3,440,295 | +0.96(+1.37%) |
Jun 27, 2019 | 69.80 | 70.31 | 69.05 | 70.13 | 1,786,133 | +0.11(+0.16%) |
Jun 26, 2019 | 69.95 | 70.57 | 69.35 | 70.01 | 2,813,090 | -0.40(-0.56%) |
Jun 25, 2019 | 71.48 | 73.21 | 68.13 | 70.41 | 7,731,271 | -0.75(-1.05%) |
Jun 24, 2019 | 69.91 | 71.86 | 69.89 | 71.16 | 3,691,104 | +1.35(+1.93%) |
Jun 21, 2019 | 69.46 | 70.23 | 68.76 | 69.81 | 5,194,120 | +0.58(+0.84%) |
Jun 20, 2019 | 68.47 | 69.73 | 67.43 | 69.23 | 3,675,992 | +0.77(+1.12%) |
Jun 19, 2019 | 67.70 | 68.53 | 66.64 | 68.46 | 3,511,487 | +0.51(+0.75%) |
Jun 18, 2019 | 69.22 | 69.36 | 67.55 | 67.95 | 4,281,904 | -1.19(-1.72%) |
Jun 17, 2019 | 72.20 | 72.37 | 68.89 | 69.14 | 4,592,380 | -2.98(-4.13%) |
Jun 14, 2019 | 72.42 | 72.76 | 71.43 | 72.12 | 4,310,677 | -0.55(-0.75%) |
Jun 13, 2019 | 73.27 | 74.22 | 72.25 | 72.66 | 5,133,805 | +0.56(+0.78%) |
Jun 12, 2019 | 72.61 | 72.98 | 71.84 | 72.10 | 1,500,978 | -0.37(-0.51%) |
Jun 11, 2019 | 72.72 | 72.96 | 71.82 | 72.47 | 2,139,061 | -0.16(-0.22%) |
Jun 10, 2019 | 72.64 | 73.21 | 72.34 | 72.63 | 2,102,171 | +0.04(+0.05%) |
Jun 07, 2019 | 72.29 | 72.99 | 72.17 | 72.59 | 2,535,044 | +0.57(+0.79%) |
Jun 06, 2019 | 71.21 | 72.35 | 70.90 | 72.02 | 4,265,274 | +1.05(+1.48%) |
Jun 05, 2019 | 70.42 | 71.61 | 70.09 | 70.97 | 3,326,512 | +1.13(+1.61%) |
Jun 04, 2019 | 68.77 | 69.90 | 68.77 | 69.84 | 3,372,174 | +1.12(+1.63%) |
Jun 03, 2019 | 67.02 | 69.11 | 66.96 | 68.73 | 4,772,681 | +1.91(+2.86%) |
May 31, 2019 | 66.93 | 66.99 | 65.88 | 66.81 | 4,694,017 | -0.75(-1.11%) |
May 30, 2019 | 66.98 | 68.14 | 66.89 | 67.56 | 2,989,413 | +0.74(+1.10%) |
May 29, 2019 | 69.68 | 69.75 | 66.64 | 66.83 | 6,556,098 | -3.53(-5.02%) |
May 28, 2019 | 71.66 | 72.22 | 70.26 | 70.36 | 2,889,612 | -1.01(-1.41%) |
May 24, 2019 | 71.74 | 72.14 | 71.16 | 71.37 | 1,710,097 | -0.22(-0.31%) |
May 23, 2019 | 70.56 | 71.59 | 69.95 | 71.59 | 2,666,945 | +0.39(+0.55%) |
May 22, 2019 | 70.78 | 71.44 | 70.18 | 71.19 | 2,580,338 | +0.57(+0.81%) |
May 21, 2019 | 71.73 | 71.86 | 70.22 | 70.62 | 4,549,121 | -1.10(-1.54%) |
May 20, 2019 | 72.12 | 72.63 | 71.62 | 71.73 | 2,854,353 | -0.54(-0.75%) |
May 17, 2019 | 71.81 | 73.03 | 71.66 | 72.27 | 3,041,695 | -0.10(-0.13%) |
May 16, 2019 | 72.19 | 72.85 | 72.11 | 72.37 | 3,401,220 | +0.32(+0.44%) |
May 15, 2019 | 71.58 | 72.37 | 70.83 | 72.05 | 3,924,950 | +0.59(+0.82%) |
May 14, 2019 | 70.28 | 71.87 | 70.11 | 71.46 | 3,856,060 | +1.75(+2.51%) |
May 13, 2019 | 69.21 | 70.03 | 68.86 | 69.71 | 3,138,231 | -0.21(-0.30%) |
May 10, 2019 | 68.24 | 70.00 | 67.46 | 69.92 | 3,159,149 | +1.64(+2.40%) |
May 09, 2019 | 67.75 | 68.40 | 67.03 | 68.28 | 3,039,327 | +0.39(+0.58%) |
May 08, 2019 | 67.39 | 68.47 | 66.75 | 67.89 | 3,985,640 | +0.56(+0.83%) |
May 07, 2019 | 67.58 | 68.01 | 66.56 | 67.33 | 3,959,012 | -0.18(-0.26%) |
May 06, 2019 | 65.52 | 67.87 | 65.31 | 67.50 | 5,155,876 | +1.72(+2.61%) |
May 03, 2019 | 65.93 | 66.32 | 65.39 | 65.79 | 3,510,026 | -0.03(-0.04%) |
May 02, 2019 | 65.66 | 66.22 | 65.32 | 65.81 | 2,033,039 | +0.28(+0.43%) |