Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.73 | 74.89 | 73.58 | 74.15 | 1,959,821 | -0.65(-0.87%) |
Jul 30, 2019 | 74.64 | 75.26 | 73.62 | 74.80 | 1,081,111 | -0.14(-0.19%) |
Jul 29, 2019 | 75.09 | 75.37 | 74.22 | 74.95 | 1,364,617 | -0.24(-0.32%) |
Jul 26, 2019 | 76.12 | 76.19 | 75.05 | 75.18 | 1,853,307 | -0.62(-0.82%) |
Jul 25, 2019 | 75.62 | 76.72 | 74.84 | 75.80 | 3,003,882 | +0.01(+0.01%) |
Jul 24, 2019 | 76.64 | 77.67 | 73.34 | 75.80 | 5,496,823 | +0.90(+1.20%) |
Jul 23, 2019 | 74.18 | 74.90 | 73.78 | 74.90 | 2,145,357 | +1.21(+1.65%) |
Jul 22, 2019 | 74.64 | 74.67 | 73.67 | 73.68 | 1,636,549 | -0.42(-0.57%) |
Jul 19, 2019 | 74.68 | 75.16 | 74.06 | 74.11 | 2,844,252 | +0.15(+0.21%) |
Jul 18, 2019 | 73.46 | 74.06 | 73.13 | 73.95 | 2,060,858 | +0.61(+0.83%) |
Jul 17, 2019 | 74.63 | 74.73 | 73.27 | 73.34 | 1,699,282 | -1.59(-2.12%) |
Jul 16, 2019 | 75.07 | 75.25 | 74.77 | 74.93 | 1,688,911 | -0.11(-0.15%) |
Jul 15, 2019 | 75.57 | 75.60 | 74.49 | 75.04 | 1,386,561 | -0.37(-0.50%) |
Jul 12, 2019 | 75.15 | 75.65 | 74.89 | 75.41 | 1,801,096 | +0.86(+1.15%) |
Jul 11, 2019 | 73.73 | 74.62 | 73.47 | 74.56 | 1,364,063 | +0.87(+1.19%) |
Jul 10, 2019 | 73.70 | 74.00 | 73.33 | 73.68 | 1,279,372 | +0.07(+0.09%) |
Jul 09, 2019 | 74.61 | 74.79 | 73.46 | 73.61 | 1,414,326 | -1.36(-1.81%) |
Jul 08, 2019 | 74.18 | 75.09 | 73.15 | 74.97 | 1,382,646 | +0.47(+0.63%) |
Jul 05, 2019 | 74.31 | 74.56 | 73.72 | 74.51 | 1,133,552 | -0.11(-0.15%) |
Jul 03, 2019 | 73.89 | 74.83 | 73.74 | 74.62 | 1,149,463 | +1.04(+1.41%) |
Jul 02, 2019 | 74.79 | 74.98 | 73.31 | 73.58 | 1,572,229 | -1.37(-1.82%) |
Jul 01, 2019 | 74.98 | 75.61 | 74.40 | 74.95 | 1,517,168 | +0.83(+1.12%) |
Jun 28, 2019 | 73.63 | 74.80 | 73.57 | 74.11 | 6,963,487 | +0.55(+0.75%) |
Jun 27, 2019 | 73.28 | 73.66 | 72.81 | 73.56 | 1,466,669 | +0.85(+1.17%) |
Jun 26, 2019 | 72.68 | 73.22 | 72.48 | 72.72 | 1,602,825 | +0.25(+0.34%) |
Jun 25, 2019 | 74.47 | 74.76 | 72.40 | 72.47 | 1,871,824 | -2.07(-2.78%) |
Jun 24, 2019 | 74.87 | 75.35 | 74.41 | 74.54 | 1,643,233 | -0.44(-0.59%) |
Jun 21, 2019 | 75.59 | 75.75 | 74.67 | 74.98 | 3,399,361 | -0.20(-0.27%) |
Jun 20, 2019 | 75.52 | 75.68 | 74.80 | 75.18 | 2,018,833 | +0.22(+0.29%) |
Jun 19, 2019 | 75.01 | 75.51 | 74.59 | 74.96 | 1,347,396 | +0.04(+0.06%) |
Jun 18, 2019 | 74.49 | 75.21 | 74.24 | 74.92 | 2,154,143 | +0.95(+1.28%) |
Jun 17, 2019 | 73.96 | 74.62 | 73.89 | 73.97 | 1,554,180 | -0.07(-0.09%) |
Jun 14, 2019 | 73.72 | 74.26 | 73.25 | 74.04 | 1,438,803 | +0.36(+0.50%) |
Jun 13, 2019 | 72.53 | 73.80 | 72.53 | 73.67 | 1,671,420 | +1.75(+2.43%) |
Jun 12, 2019 | 72.68 | 73.02 | 71.83 | 71.93 | 1,404,878 | -0.60(-0.83%) |
Jun 11, 2019 | 73.05 | 73.59 | 72.41 | 72.53 | 1,082,476 | -0.18(-0.25%) |
Jun 10, 2019 | 72.36 | 73.39 | 72.32 | 72.71 | 1,508,484 | +0.83(+1.16%) |
Jun 07, 2019 | 71.72 | 72.05 | 71.30 | 71.88 | 1,528,964 | +0.64(+0.91%) |
Jun 06, 2019 | 72.16 | 72.20 | 70.81 | 71.23 | 2,508,971 | -1.08(-1.49%) |
Jun 05, 2019 | 72.23 | 72.69 | 71.33 | 72.31 | 1,450,771 | +0.54(+0.75%) |
Jun 04, 2019 | 70.49 | 71.84 | 70.35 | 71.77 | 2,204,392 | +1.80(+2.58%) |
Jun 03, 2019 | 69.03 | 70.63 | 68.78 | 69.97 | 2,150,645 | +0.91(+1.32%) |
May 31, 2019 | 68.81 | 69.35 | 68.11 | 69.05 | 3,089,192 | -0.72(-1.03%) |
May 30, 2019 | 69.08 | 69.85 | 68.35 | 69.77 | 2,506,682 | +0.42(+0.61%) |
May 29, 2019 | 69.16 | 69.92 | 68.46 | 69.35 | 2,890,807 | -0.44(-0.63%) |
May 28, 2019 | 71.26 | 71.29 | 69.73 | 69.79 | 3,152,256 | -1.09(-1.53%) |
May 24, 2019 | 71.64 | 71.85 | 70.24 | 70.88 | 3,136,503 | -0.04(-0.06%) |
May 23, 2019 | 71.69 | 72.41 | 70.44 | 70.92 | 3,749,193 | -0.82(-1.14%) |
May 22, 2019 | 68.06 | 71.92 | 67.87 | 71.73 | 6,060,257 | -1.41(-1.92%) |
May 21, 2019 | 72.23 | 73.62 | 71.69 | 73.14 | 3,301,796 | +1.18(+1.64%) |
May 20, 2019 | 71.58 | 72.33 | 71.22 | 71.96 | 2,395,747 | -0.15(-0.21%) |
May 17, 2019 | 72.21 | 72.81 | 71.92 | 72.11 | 2,049,680 | -0.40(-0.55%) |
May 16, 2019 | 72.27 | 73.19 | 72.14 | 72.50 | 1,850,324 | +0.48(+0.66%) |
May 15, 2019 | 71.19 | 72.38 | 70.90 | 72.03 | 1,672,788 | +0.28(+0.39%) |
May 14, 2019 | 71.77 | 72.14 | 70.78 | 71.75 | 2,557,835 | +0.18(+0.26%) |
May 13, 2019 | 72.46 | 72.84 | 71.37 | 71.57 | 2,703,515 | -2.22(-3.00%) |
May 10, 2019 | 74.39 | 74.50 | 72.34 | 73.78 | 2,345,982 | -0.90(-1.20%) |
May 09, 2019 | 74.23 | 74.86 | 73.40 | 74.68 | 1,742,139 | +0.25(+0.34%) |
May 08, 2019 | 74.40 | 74.97 | 73.93 | 74.43 | 1,763,173 | +0.06(+0.09%) |
May 07, 2019 | 73.95 | 74.74 | 73.79 | 74.36 | 2,042,135 | -0.17(-0.23%) |
May 06, 2019 | 74.64 | 74.76 | 74.03 | 74.54 | 2,435,918 | -1.20(-1.58%) |
May 03, 2019 | 75.04 | 75.78 | 74.87 | 75.74 | 2,078,139 | +1.18(+1.58%) |
May 02, 2019 | 74.23 | 74.85 | 73.84 | 74.56 | 2,564,396 | +0.70(+0.95%) |