Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.81 | 79.34 | 77.97 | 78.46 | 10,099,118 | -0.26(-0.33%) |
Jul 30, 2019 | 78.09 | 79.02 | 78.03 | 78.73 | 7,345,406 | +0.56(+0.72%) |
Jul 29, 2019 | 78.11 | 78.68 | 78.03 | 78.17 | 6,511,091 | +0.23(+0.29%) |
Jul 26, 2019 | 77.70 | 78.09 | 77.39 | 77.94 | 4,191,141 | +0.26(+0.34%) |
Jul 25, 2019 | 77.92 | 78.06 | 77.31 | 77.67 | 5,728,912 | -0.36(-0.46%) |
Jul 24, 2019 | 78.02 | 78.17 | 77.66 | 78.03 | 3,734,992 | +0.22(+0.28%) |
Jul 23, 2019 | 77.27 | 77.90 | 77.04 | 77.82 | 6,140,924 | +0.78(+1.01%) |
Jul 22, 2019 | 77.31 | 77.37 | 76.80 | 77.03 | 6,015,125 | -0.14(-0.18%) |
Jul 19, 2019 | 78.46 | 78.57 | 77.03 | 77.17 | 9,082,001 | -1.15(-1.47%) |
Jul 18, 2019 | 78.18 | 78.56 | 77.75 | 78.32 | 5,388,100 | +0.02(+0.02%) |
Jul 17, 2019 | 78.78 | 79.02 | 77.90 | 78.31 | 6,087,703 | -0.32(-0.40%) |
Jul 16, 2019 | 78.57 | 78.91 | 78.34 | 78.62 | 6,092,432 | -0.18(-0.23%) |
Jul 15, 2019 | 78.97 | 79.31 | 78.68 | 78.81 | 4,719,666 | +0.00(+0.00%) |
Jul 12, 2019 | 79.02 | 79.11 | 78.53 | 78.81 | 3,925,015 | -0.14(-0.18%) |
Jul 11, 2019 | 79.75 | 79.86 | 78.64 | 78.95 | 8,795,488 | -0.90(-1.12%) |
Jul 10, 2019 | 79.81 | 80.07 | 79.39 | 79.84 | 7,874,063 | +0.42(+0.53%) |
Jul 09, 2019 | 79.03 | 79.56 | 78.82 | 79.42 | 4,666,974 | +0.39(+0.49%) |
Jul 08, 2019 | 78.77 | 79.29 | 78.68 | 79.04 | 5,808,075 | +0.25(+0.32%) |
Jul 05, 2019 | 78.39 | 79.11 | 77.69 | 78.78 | 8,911,344 | -0.36(-0.45%) |
Jul 03, 2019 | 78.30 | 79.21 | 78.29 | 79.14 | 7,857,663 | +1.04(+1.33%) |
Jul 02, 2019 | 77.17 | 78.18 | 77.03 | 78.10 | 11,066,202 | +1.20(+1.56%) |
Jul 01, 2019 | 77.46 | 77.46 | 76.09 | 76.90 | 13,537,420 | +0.26(+0.34%) |
Jun 28, 2019 | 76.81 | 77.44 | 76.64 | 76.64 | 11,991,272 | -0.04(-0.06%) |
Jun 27, 2019 | 76.25 | 76.78 | 76.20 | 76.68 | 8,106,096 | +0.88(+1.16%) |
Jun 26, 2019 | 77.26 | 77.40 | 75.65 | 75.81 | 12,965,644 | -1.46(-1.89%) |
Jun 25, 2019 | 78.41 | 78.62 | 77.25 | 77.26 | 9,074,282 | -1.00(-1.28%) |
Jun 24, 2019 | 79.14 | 79.15 | 78.21 | 78.26 | 8,244,878 | -0.49(-0.62%) |
Jun 21, 2019 | 79.42 | 79.48 | 78.45 | 78.75 | 13,068,421 | -1.01(-1.27%) |
Jun 20, 2019 | 79.78 | 79.97 | 79.57 | 79.76 | 7,452,640 | +0.35(+0.44%) |
Jun 19, 2019 | 78.80 | 79.57 | 78.42 | 79.41 | 6,784,728 | +0.49(+0.62%) |
Jun 18, 2019 | 79.38 | 79.76 | 78.54 | 78.92 | 9,452,569 | -0.14(-0.18%) |
Jun 17, 2019 | 78.39 | 79.10 | 78.29 | 79.06 | 9,309,065 | +0.84(+1.07%) |
Jun 14, 2019 | 78.08 | 78.55 | 77.94 | 78.22 | 5,519,800 | +0.13(+0.17%) |
Jun 13, 2019 | 77.96 | 78.09 | 77.67 | 78.09 | 5,606,714 | +0.29(+0.37%) |
Jun 12, 2019 | 77.59 | 78.08 | 77.53 | 77.81 | 5,874,541 | +0.25(+0.33%) |
Jun 11, 2019 | 77.57 | 77.81 | 77.02 | 77.55 | 4,644,516 | +0.13(+0.17%) |
Jun 10, 2019 | 77.63 | 77.88 | 77.10 | 77.42 | 5,407,579 | -0.24(-0.30%) |
Jun 07, 2019 | 77.86 | 78.08 | 77.53 | 77.66 | 5,505,336 | +0.24(+0.30%) |
Jun 06, 2019 | 77.40 | 77.53 | 76.82 | 77.42 | 7,464,132 | +0.11(+0.15%) |
Jun 05, 2019 | 76.12 | 77.31 | 75.90 | 77.31 | 13,457,512 | +1.59(+2.09%) |
Jun 04, 2019 | 75.96 | 76.00 | 74.98 | 75.72 | 8,406,097 | -0.24(-0.32%) |
Jun 03, 2019 | 75.91 | 76.12 | 75.41 | 75.97 | 8,109,116 | +0.30(+0.39%) |
May 31, 2019 | 75.05 | 76.12 | 74.85 | 75.67 | 8,052,053 | +0.31(+0.42%) |
May 30, 2019 | 75.09 | 75.64 | 75.00 | 75.36 | 7,841,755 | +0.30(+0.41%) |
May 29, 2019 | 75.84 | 76.39 | 74.73 | 75.05 | 8,834,894 | -0.91(-1.19%) |
May 28, 2019 | 77.02 | 77.19 | 75.92 | 75.96 | 7,295,843 | -0.81(-1.06%) |
May 24, 2019 | 76.87 | 77.14 | 76.67 | 76.77 | 3,990,783 | +0.25(+0.33%) |
May 23, 2019 | 76.05 | 76.59 | 75.94 | 76.52 | 6,154,355 | +0.10(+0.14%) |
May 22, 2019 | 76.12 | 76.42 | 76.01 | 76.41 | 4,356,903 | +0.27(+0.35%) |
May 21, 2019 | 75.66 | 76.32 | 75.66 | 76.14 | 5,301,883 | +0.64(+0.84%) |
May 20, 2019 | 76.27 | 76.50 | 75.20 | 75.51 | 7,698,808 | -1.13(-1.48%) |
May 17, 2019 | 76.51 | 76.80 | 76.25 | 76.64 | 5,069,671 | -0.22(-0.28%) |
May 16, 2019 | 76.32 | 77.11 | 76.25 | 76.86 | 6,829,812 | +0.45(+0.59%) |
May 15, 2019 | 75.86 | 76.62 | 75.62 | 76.40 | 6,006,334 | +0.50(+0.65%) |
May 14, 2019 | 75.78 | 76.17 | 75.64 | 75.91 | 4,126,191 | +0.31(+0.41%) |
May 13, 2019 | 75.10 | 75.75 | 75.03 | 75.59 | 6,402,704 | -0.09(-0.12%) |
May 10, 2019 | 74.79 | 75.91 | 74.70 | 75.68 | 5,759,732 | +0.79(+1.06%) |
May 09, 2019 | 74.58 | 75.03 | 74.05 | 74.89 | 7,881,665 | +0.17(+0.23%) |
May 08, 2019 | 74.86 | 75.42 | 74.67 | 74.71 | 6,780,782 | -0.01(-0.01%) |
May 07, 2019 | 75.88 | 75.97 | 74.29 | 74.72 | 10,026,564 | -1.39(-1.82%) |
May 06, 2019 | 75.95 | 76.33 | 75.63 | 76.11 | 5,995,586 | -0.25(-0.33%) |
May 03, 2019 | 75.98 | 76.44 | 75.78 | 76.36 | 5,926,306 | +0.60(+0.79%) |
May 02, 2019 | 75.58 | 76.50 | 75.58 | 75.76 | 8,704,020 | +0.03(+0.03%) |