Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.17 | 81.95 | 79.01 | 80.41 | 7,386,487 | -0.08(-0.10%) |
Jul 30, 2019 | 80.23 | 81.19 | 79.38 | 80.49 | 5,365,637 | +0.29(+0.36%) |
Jul 29, 2019 | 81.88 | 82.00 | 79.06 | 80.20 | 7,207,021 | -1.61(-1.97%) |
Jul 26, 2019 | 80.63 | 82.32 | 80.63 | 81.81 | 5,668,200 | +1.79(+2.24%) |
Jul 25, 2019 | 80.15 | 81.09 | 79.13 | 80.02 | 5,984,514 | -0.41(-0.51%) |
Jul 24, 2019 | 78.67 | 80.50 | 78.43 | 80.43 | 4,747,495 | +1.59(+2.02%) |
Jul 23, 2019 | 79.00 | 79.37 | 77.86 | 78.84 | 3,621,376 | +0.27(+0.34%) |
Jul 22, 2019 | 79.13 | 79.63 | 78.38 | 78.57 | 4,002,819 | +0.06(+0.08%) |
Jul 19, 2019 | 81.61 | 81.70 | 78.42 | 78.51 | 6,877,500 | -2.55(-3.15%) |
Jul 18, 2019 | 80.87 | 82.14 | 80.22 | 81.06 | 6,851,636 | +0.19(+0.23%) |
Jul 17, 2019 | 80.21 | 82.17 | 80.19 | 80.87 | 6,259,563 | +0.28(+0.35%) |
Jul 16, 2019 | 81.43 | 81.80 | 80.31 | 80.59 | 5,766,017 | -1.58(-1.92%) |
Jul 15, 2019 | 82.48 | 82.51 | 81.20 | 82.17 | 6,425,870 | -0.11(-0.13%) |
Jul 12, 2019 | 80.05 | 82.66 | 79.73 | 82.28 | 13,586,300 | +2.84(+3.58%) |
Jul 11, 2019 | 78.45 | 79.96 | 78.43 | 79.44 | 7,909,002 | +1.07(+1.37%) |
Jul 10, 2019 | 77.91 | 78.70 | 77.40 | 78.37 | 10,330,868 | +0.41(+0.53%) |
Jul 09, 2019 | 74.03 | 78.39 | 73.96 | 77.96 | 21,394,692 | +4.53(+6.17%) |
Jul 08, 2019 | 73.80 | 74.00 | 73.06 | 73.43 | 4,287,043 | -0.88(-1.18%) |
Jul 05, 2019 | 73.75 | 74.36 | 73.20 | 74.31 | 3,523,500 | +0.05(+0.07%) |
Jul 03, 2019 | 74.00 | 74.32 | 73.35 | 74.26 | 2,904,500 | +0.29(+0.39%) |
Jul 02, 2019 | 72.98 | 73.97 | 72.65 | 73.97 | 5,900,338 | +0.77(+1.05%) |
Jul 01, 2019 | 73.90 | 74.20 | 72.70 | 73.20 | 8,090,356 | +0.67(+0.92%) |
Jun 28, 2019 | 72.43 | 73.15 | 71.57 | 72.53 | 9,464,900 | +1.25(+1.75%) |
Jun 27, 2019 | 70.57 | 71.54 | 70.05 | 71.28 | 5,163,832 | +1.33(+1.90%) |
Jun 26, 2019 | 70.98 | 72.00 | 69.91 | 69.95 | 7,909,859 | +0.08(+0.11%) |
Jun 25, 2019 | 72.93 | 73.17 | 69.26 | 69.87 | 12,034,841 | -2.84(-3.91%) |
Jun 24, 2019 | 72.98 | 73.68 | 72.52 | 72.71 | 4,467,272 | -0.16(-0.22%) |
Jun 21, 2019 | 74.08 | 74.26 | 72.29 | 72.87 | 8,396,700 | -1.55(-2.08%) |
Jun 20, 2019 | 73.76 | 74.55 | 73.31 | 74.42 | 8,794,721 | +1.76(+2.42%) |
Jun 19, 2019 | 71.77 | 72.78 | 71.27 | 72.66 | 6,078,760 | +0.84(+1.17%) |
Jun 18, 2019 | 72.90 | 73.50 | 71.60 | 71.82 | 7,645,724 | -0.39(-0.54%) |
Jun 17, 2019 | 72.00 | 72.93 | 71.80 | 72.21 | 5,345,838 | +0.62(+0.87%) |
Jun 14, 2019 | 71.81 | 72.08 | 70.92 | 71.59 | 5,344,600 | -0.59(-0.82%) |
Jun 13, 2019 | 70.76 | 72.75 | 70.53 | 72.18 | 8,195,798 | +1.62(+2.30%) |
Jun 12, 2019 | 70.00 | 70.92 | 69.53 | 70.56 | 6,611,123 | +0.38(+0.54%) |
Jun 11, 2019 | 71.20 | 71.88 | 69.11 | 70.18 | 7,125,097 | -0.19(-0.27%) |
Jun 10, 2019 | 69.57 | 71.70 | 69.12 | 70.37 | 10,666,610 | +1.91(+2.79%) |
Jun 07, 2019 | 66.48 | 69.07 | 66.16 | 68.46 | 9,995,100 | +2.69(+4.09%) |
Jun 06, 2019 | 64.88 | 65.87 | 64.20 | 65.77 | 6,016,884 | +0.84(+1.29%) |
Jun 05, 2019 | 63.45 | 65.64 | 63.43 | 64.93 | 9,326,385 | +1.54(+2.43%) |
Jun 04, 2019 | 61.55 | 63.45 | 60.73 | 63.39 | 8,232,455 | +2.77(+4.57%) |
Jun 03, 2019 | 61.95 | 62.54 | 59.89 | 60.62 | 9,302,811 | -1.33(-2.15%) |
May 31, 2019 | 62.24 | 62.50 | 61.31 | 61.95 | 7,220,400 | -1.72(-2.70%) |
May 30, 2019 | 63.78 | 64.29 | 63.20 | 63.67 | 5,581,416 | +0.44(+0.70%) |
May 29, 2019 | 65.06 | 65.06 | 62.70 | 63.23 | 10,048,568 | -2.59(-3.93%) |
May 28, 2019 | 65.20 | 67.67 | 65.10 | 65.82 | 9,870,295 | +1.16(+1.79%) |
May 24, 2019 | 64.15 | 65.04 | 63.76 | 64.66 | 7,993,900 | +0.94(+1.48%) |
May 23, 2019 | 65.05 | 65.33 | 62.77 | 63.72 | 9,443,366 | -2.74(-4.12%) |
May 22, 2019 | 65.68 | 67.04 | 65.66 | 66.46 | 6,692,562 | +0.54(+0.82%) |
May 21, 2019 | 65.21 | 66.09 | 65.15 | 65.92 | 5,695,344 | +1.53(+2.38%) |
May 20, 2019 | 64.15 | 64.70 | 63.58 | 64.39 | 6,708,951 | -0.92(-1.41%) |
May 17, 2019 | 65.22 | 66.49 | 64.65 | 65.31 | 6,868,300 | -1.09(-1.64%) |
May 16, 2019 | 65.11 | 67.15 | 65.05 | 66.40 | 8,584,223 | +1.17(+1.79%) |
May 15, 2019 | 63.60 | 65.23 | 63.44 | 65.23 | 7,856,559 | +1.12(+1.75%) |
May 14, 2019 | 62.99 | 65.24 | 62.48 | 64.11 | 10,033,224 | +1.72(+2.76%) |
May 13, 2019 | 63.90 | 64.31 | 61.65 | 62.39 | 14,591,723 | -3.60(-5.46%) |
May 10, 2019 | 65.93 | 67.09 | 64.46 | 65.99 | 7,689,800 | -0.40(-0.60%) |
May 09, 2019 | 66.53 | 66.62 | 64.68 | 66.39 | 9,175,152 | -0.86(-1.28%) |
May 08, 2019 | 68.22 | 68.29 | 66.78 | 67.25 | 9,862,253 | -1.17(-1.71%) |
May 07, 2019 | 69.98 | 70.34 | 67.37 | 68.42 | 10,759,284 | -1.72(-2.45%) |
May 06, 2019 | 65.46 | 70.29 | 65.41 | 70.14 | 13,589,929 | +1.62(+2.36%) |
May 03, 2019 | 67.96 | 68.67 | 66.60 | 68.52 | 9,187,200 | +0.78(+1.15%) |
May 02, 2019 | 69.80 | 70.50 | 66.05 | 67.74 | 34,392,932 | -5.88(-7.99%) |