Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.32 | 78.34 | 78.14 | 78.27 | 2,499,587 | -0.01(-0.01%) |
Jul 30, 2019 | 78.29 | 78.30 | 78.27 | 78.28 | 1,008,580 | +0.01(+0.01%) |
Jul 29, 2019 | 78.27 | 78.30 | 78.27 | 78.27 | 1,005,465 | +0.00(+0.00%) |
Jul 26, 2019 | 78.26 | 78.27 | 78.22 | 78.27 | 1,083,614 | +0.01(+0.01%) |
Jul 25, 2019 | 78.29 | 78.29 | 78.23 | 78.26 | 1,181,782 | -0.05(-0.06%) |
Jul 24, 2019 | 78.31 | 78.34 | 78.29 | 78.31 | 1,474,605 | +0.02(+0.02%) |
Jul 23, 2019 | 78.30 | 78.32 | 78.28 | 78.29 | 1,109,536 | -0.02(-0.02%) |
Jul 22, 2019 | 78.33 | 78.34 | 78.31 | 78.31 | 889,576 | +0.01(+0.01%) |
Jul 19, 2019 | 78.32 | 78.34 | 78.28 | 78.30 | 933,427 | -0.08(-0.11%) |
Jul 18, 2019 | 78.28 | 78.39 | 78.26 | 78.38 | 1,554,599 | +0.09(+0.12%) |
Jul 17, 2019 | 78.22 | 78.29 | 78.22 | 78.29 | 1,574,792 | +0.07(+0.09%) |
Jul 16, 2019 | 78.21 | 78.23 | 78.19 | 78.22 | 1,458,730 | -0.03(-0.04%) |
Jul 15, 2019 | 78.24 | 78.26 | 78.23 | 78.24 | 1,497,303 | +0.02(+0.02%) |
Jul 12, 2019 | 78.21 | 78.24 | 78.20 | 78.22 | 941,747 | +0.01(+0.01%) |
Jul 11, 2019 | 78.24 | 78.25 | 78.20 | 78.22 | 1,326,073 | -0.04(-0.05%) |
Jul 10, 2019 | 78.21 | 78.25 | 78.18 | 78.25 | 1,841,991 | +0.14(+0.18%) |
Jul 09, 2019 | 78.17 | 78.17 | 78.11 | 78.11 | 1,574,590 | -0.03(-0.04%) |
Jul 08, 2019 | 78.20 | 78.21 | 78.14 | 78.14 | 1,714,908 | -0.04(-0.05%) |
Jul 05, 2019 | 78.22 | 78.22 | 78.15 | 78.18 | 1,900,998 | -0.16(-0.20%) |
Jul 03, 2019 | 78.33 | 78.34 | 78.32 | 78.34 | 2,351,559 | +0.02(+0.02%) |
Jul 02, 2019 | 78.30 | 78.34 | 78.28 | 78.32 | 5,230,839 | +0.05(+0.07%) |
Jul 01, 2019 | 78.32 | 78.33 | 78.24 | 78.27 | 4,552,992 | -0.05(-0.07%) |
Jun 28, 2019 | 78.31 | 78.34 | 78.29 | 78.32 | 4,475,157 | +0.00(+0.00%) |
Jun 27, 2019 | 78.30 | 78.32 | 78.27 | 78.32 | 1,381,596 | +0.06(+0.08%) |
Jun 26, 2019 | 78.31 | 78.31 | 78.25 | 78.26 | 1,322,736 | -0.09(-0.12%) |
Jun 25, 2019 | 78.34 | 78.39 | 78.30 | 78.35 | 1,886,395 | +0.02(+0.02%) |
Jun 24, 2019 | 78.30 | 78.36 | 78.30 | 78.33 | 1,857,478 | +0.05(+0.06%) |
Jun 21, 2019 | 78.26 | 78.28 | 78.24 | 78.28 | 8,669,412 | -0.04(-0.05%) |
Jun 20, 2019 | 78.35 | 78.39 | 78.31 | 78.32 | 1,937,697 | +0.04(+0.05%) |
Jun 19, 2019 | 78.10 | 78.29 | 78.08 | 78.28 | 2,049,339 | +0.17(+0.21%) |
Jun 18, 2019 | 78.20 | 78.21 | 78.12 | 78.12 | 6,050,112 | +0.01(+0.01%) |
Jun 17, 2019 | 78.15 | 78.15 | 78.11 | 78.11 | 2,278,898 | -0.04(-0.05%) |
Jun 14, 2019 | 78.13 | 78.16 | 78.12 | 78.15 | 2,156,393 | -0.03(-0.04%) |
Jun 13, 2019 | 78.13 | 78.19 | 78.11 | 78.17 | 2,652,433 | +0.08(+0.11%) |
Jun 12, 2019 | 78.07 | 78.11 | 78.06 | 78.09 | 1,242,565 | +0.06(+0.08%) |
Jun 11, 2019 | 78.02 | 78.04 | 78.01 | 78.03 | 2,394,187 | -0.03(-0.04%) |
Jun 10, 2019 | 78.08 | 78.08 | 78.04 | 78.05 | 8,238,990 | -0.07(-0.09%) |
Jun 07, 2019 | 78.17 | 78.19 | 78.10 | 78.13 | 14,745,978 | +0.08(+0.11%) |
Jun 06, 2019 | 78.10 | 78.13 | 78.03 | 78.04 | 22,393,886 | -0.05(-0.06%) |
Jun 05, 2019 | 78.15 | 78.18 | 78.08 | 78.09 | 15,969,666 | +0.04(+0.05%) |
Jun 04, 2019 | 78.01 | 78.07 | 77.99 | 78.05 | 3,594,262 | -0.06(-0.07%) |
Jun 03, 2019 | 78.03 | 78.15 | 78.00 | 78.11 | 5,003,183 | +0.15(+0.19%) |
May 31, 2019 | 77.87 | 77.99 | 77.87 | 77.96 | 12,978,105 | +0.17(+0.21%) |
May 30, 2019 | 77.75 | 77.80 | 77.72 | 77.80 | 2,092,679 | +0.06(+0.08%) |
May 29, 2019 | 77.77 | 77.80 | 77.72 | 77.73 | 2,854,714 | +0.01(+0.01%) |
May 28, 2019 | 77.69 | 77.72 | 77.67 | 77.72 | 1,226,034 | +0.06(+0.08%) |
May 24, 2019 | 77.67 | 77.68 | 77.64 | 77.66 | 1,105,895 | -0.03(-0.04%) |
May 23, 2019 | 77.60 | 77.71 | 77.60 | 77.69 | 3,008,517 | +0.14(+0.18%) |
May 22, 2019 | 77.56 | 77.57 | 77.54 | 77.55 | 2,242,746 | +0.04(+0.05%) |
May 21, 2019 | 77.53 | 77.54 | 77.50 | 77.51 | 1,259,825 | -0.04(-0.05%) |
May 20, 2019 | 77.57 | 77.59 | 77.55 | 77.55 | 1,188,671 | -0.04(-0.05%) |
May 17, 2019 | 77.61 | 77.62 | 77.56 | 77.58 | 1,158,174 | +0.02(+0.02%) |
May 16, 2019 | 77.57 | 77.58 | 77.56 | 77.57 | 1,135,203 | -0.05(-0.06%) |
May 15, 2019 | 77.64 | 77.64 | 77.57 | 77.61 | 1,650,614 | +0.06(+0.07%) |
May 14, 2019 | 77.56 | 77.57 | 77.53 | 77.56 | 4,106,112 | +0.00(+0.00%) |
May 13, 2019 | 77.55 | 77.58 | 77.54 | 77.56 | 2,951,126 | +0.09(+0.12%) |
May 10, 2019 | 77.47 | 77.51 | 77.45 | 77.46 | 1,690,513 | +0.02(+0.02%) |
May 09, 2019 | 77.46 | 77.50 | 77.44 | 77.45 | 1,406,785 | +0.05(+0.06%) |
May 08, 2019 | 77.43 | 77.45 | 77.39 | 77.40 | 1,599,334 | -0.01(-0.01%) |
May 07, 2019 | 77.40 | 77.43 | 77.40 | 77.41 | 3,053,466 | +0.08(+0.11%) |
May 06, 2019 | 77.38 | 77.39 | 77.33 | 77.33 | 1,423,253 | +0.00(+0.00%) |
May 03, 2019 | 77.33 | 77.35 | 77.31 | 77.33 | 1,445,060 | +0.03(+0.04%) |
May 02, 2019 | 77.33 | 77.34 | 77.30 | 77.30 | 2,319,728 | -0.04(-0.05%) |