Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 76.33 | 76.93 | 75.46 | 75.96 | 5,085,261 | -0.42(-0.55%) |
Jul 30, 2019 | 76.72 | 76.74 | 75.80 | 76.38 | 3,109,170 | -0.31(-0.40%) |
Jul 29, 2019 | 76.62 | 76.89 | 76.19 | 76.69 | 3,786,460 | +0.15(+0.20%) |
Jul 26, 2019 | 77.22 | 77.22 | 75.93 | 76.54 | 6,046,806 | -0.80(-1.03%) |
Jul 25, 2019 | 78.08 | 78.27 | 76.86 | 77.34 | 4,099,221 | -0.98(-1.26%) |
Jul 24, 2019 | 77.38 | 78.69 | 77.11 | 78.32 | 3,645,330 | +0.48(+0.62%) |
Jul 23, 2019 | 77.14 | 77.86 | 76.21 | 77.84 | 4,895,775 | +1.16(+1.51%) |
Jul 22, 2019 | 77.58 | 77.93 | 76.38 | 76.68 | 3,237,125 | -0.69(-0.90%) |
Jul 19, 2019 | 78.10 | 78.36 | 77.36 | 77.37 | 3,890,571 | -0.43(-0.55%) |
Jul 18, 2019 | 76.93 | 77.82 | 76.51 | 77.80 | 4,376,896 | +0.56(+0.73%) |
Jul 17, 2019 | 77.41 | 77.47 | 76.67 | 77.24 | 4,174,653 | -0.40(-0.51%) |
Jul 16, 2019 | 76.85 | 78.08 | 76.57 | 77.64 | 6,002,092 | +1.33(+1.74%) |
Jul 15, 2019 | 76.97 | 77.55 | 76.00 | 76.31 | 3,610,625 | -0.64(-0.83%) |
Jul 12, 2019 | 76.53 | 78.14 | 76.25 | 76.95 | 5,382,509 | +0.93(+1.23%) |
Jul 11, 2019 | 75.96 | 76.68 | 75.66 | 76.02 | 6,036,379 | +0.55(+0.72%) |
Jul 10, 2019 | 77.23 | 77.36 | 75.32 | 75.47 | 6,413,602 | -1.84(-2.38%) |
Jul 09, 2019 | 77.78 | 78.59 | 77.19 | 77.31 | 4,534,879 | -0.85(-1.09%) |
Jul 08, 2019 | 77.85 | 78.60 | 77.32 | 78.16 | 5,385,297 | +0.24(+0.30%) |
Jul 05, 2019 | 77.14 | 78.05 | 76.87 | 77.93 | 2,311,388 | +0.65(+0.84%) |
Jul 03, 2019 | 76.92 | 77.35 | 76.85 | 77.28 | 1,743,665 | +0.76(+0.99%) |
Jul 02, 2019 | 76.40 | 76.53 | 75.82 | 76.52 | 2,643,032 | +0.09(+0.12%) |
Jul 01, 2019 | 76.97 | 78.10 | 75.61 | 76.43 | 5,440,217 | +0.29(+0.38%) |
Jun 28, 2019 | 75.39 | 76.60 | 75.39 | 76.14 | 6,010,633 | +0.65(+0.86%) |
Jun 27, 2019 | 75.26 | 75.77 | 74.98 | 75.49 | 3,346,021 | +0.25(+0.33%) |
Jun 26, 2019 | 75.66 | 76.13 | 75.19 | 75.24 | 3,387,455 | -0.10(-0.13%) |
Jun 25, 2019 | 76.61 | 76.70 | 75.22 | 75.34 | 5,756,561 | -0.90(-1.18%) |
Jun 24, 2019 | 76.89 | 77.35 | 76.00 | 76.24 | 3,479,704 | -0.77(-1.00%) |
Jun 21, 2019 | 75.92 | 77.89 | 75.66 | 77.01 | 8,926,486 | +1.22(+1.61%) |
Jun 20, 2019 | 76.19 | 76.21 | 75.15 | 75.79 | 4,339,184 | +0.04(+0.06%) |
Jun 19, 2019 | 76.08 | 76.26 | 75.28 | 75.75 | 4,650,459 | -0.27(-0.36%) |
Jun 18, 2019 | 76.93 | 77.02 | 75.85 | 76.02 | 4,992,416 | -0.59(-0.77%) |
Jun 17, 2019 | 76.89 | 77.01 | 75.85 | 76.61 | 4,771,185 | -0.57(-0.74%) |
Jun 14, 2019 | 77.65 | 78.00 | 76.72 | 77.18 | 4,892,249 | -0.32(-0.41%) |
Jun 13, 2019 | 77.77 | 78.37 | 77.34 | 77.49 | 3,640,045 | -0.10(-0.12%) |
Jun 12, 2019 | 77.26 | 77.71 | 77.00 | 77.59 | 4,152,387 | +0.36(+0.47%) |
Jun 11, 2019 | 77.36 | 77.93 | 77.04 | 77.23 | 4,874,228 | +0.26(+0.34%) |
Jun 10, 2019 | 76.78 | 77.35 | 76.62 | 76.97 | 3,434,623 | +0.62(+0.81%) |
Jun 07, 2019 | 75.83 | 76.86 | 75.65 | 76.35 | 5,930,895 | +1.01(+1.34%) |
Jun 06, 2019 | 75.15 | 75.64 | 74.46 | 75.34 | 5,185,123 | +0.18(+0.25%) |
Jun 05, 2019 | 75.94 | 76.84 | 74.84 | 75.16 | 7,671,788 | -0.32(-0.42%) |
Jun 04, 2019 | 73.28 | 75.57 | 73.19 | 75.47 | 9,045,522 | +2.55(+3.50%) |
Jun 03, 2019 | 70.86 | 73.64 | 70.82 | 72.92 | 8,044,260 | +2.20(+3.11%) |
May 31, 2019 | 70.15 | 70.85 | 69.81 | 70.73 | 4,705,927 | +0.05(+0.07%) |
May 30, 2019 | 70.34 | 71.02 | 70.24 | 70.67 | 4,545,592 | +0.66(+0.94%) |
May 29, 2019 | 70.36 | 70.50 | 69.57 | 70.01 | 6,566,247 | -0.99(-1.40%) |
May 28, 2019 | 71.89 | 72.31 | 70.94 | 71.01 | 7,259,066 | -0.70(-0.98%) |
May 24, 2019 | 69.98 | 71.79 | 69.96 | 71.71 | 8,931,150 | +1.91(+2.73%) |
May 23, 2019 | 68.40 | 69.97 | 67.57 | 69.80 | 12,709,782 | +1.62(+2.37%) |
May 22, 2019 | 67.70 | 69.62 | 67.52 | 68.19 | 23,629,354 | +4.92(+7.78%) |
May 21, 2019 | 62.65 | 64.13 | 62.16 | 63.26 | 8,758,168 | -0.11(-0.17%) |
May 20, 2019 | 62.79 | 63.58 | 62.51 | 63.37 | 6,540,806 | +1.05(+1.68%) |
May 17, 2019 | 61.66 | 62.94 | 61.62 | 62.32 | 4,426,445 | +0.10(+0.16%) |
May 16, 2019 | 62.85 | 63.24 | 62.08 | 62.22 | 5,090,414 | -0.03(-0.04%) |
May 15, 2019 | 62.37 | 62.61 | 61.77 | 62.25 | 6,345,475 | -0.40(-0.63%) |
May 14, 2019 | 62.39 | 63.09 | 61.57 | 62.65 | 9,171,593 | +0.19(+0.31%) |
May 13, 2019 | 63.86 | 64.06 | 62.18 | 62.45 | 6,949,319 | -2.58(-3.97%) |
May 10, 2019 | 65.05 | 65.42 | 63.89 | 65.03 | 5,968,718 | -0.40(-0.61%) |
May 09, 2019 | 65.30 | 65.83 | 64.67 | 65.43 | 5,220,556 | -0.27(-0.41%) |
May 08, 2019 | 65.45 | 66.03 | 64.73 | 65.70 | 4,588,292 | +0.32(+0.49%) |
May 07, 2019 | 65.74 | 66.06 | 64.88 | 65.38 | 5,092,672 | -0.82(-1.24%) |
May 06, 2019 | 65.35 | 66.35 | 65.13 | 66.20 | 4,600,921 | +0.03(+0.05%) |
May 03, 2019 | 66.19 | 67.09 | 65.62 | 66.16 | 6,627,867 | -0.42(-0.63%) |
May 02, 2019 | 66.29 | 67.09 | 65.99 | 66.58 | 5,113,206 | +0.65(+0.99%) |