Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 73.47 | 73.95 | 72.51 | 72.82 | 3,548,499 | -0.75(-1.03%) |
Jul 30, 2019 | 74.32 | 74.54 | 73.20 | 73.57 | 2,039,217 | -0.85(-1.14%) |
Jul 29, 2019 | 74.04 | 74.49 | 73.67 | 74.42 | 2,093,762 | +0.66(+0.89%) |
Jul 26, 2019 | 73.59 | 74.19 | 73.51 | 73.76 | 2,624,579 | -0.11(-0.15%) |
Jul 25, 2019 | 74.04 | 74.53 | 73.37 | 73.87 | 2,716,116 | -0.44(-0.59%) |
Jul 24, 2019 | 74.51 | 74.52 | 73.50 | 74.31 | 2,421,819 | +0.08(+0.11%) |
Jul 23, 2019 | 74.68 | 74.80 | 73.90 | 74.23 | 2,088,968 | -0.51(-0.68%) |
Jul 22, 2019 | 75.03 | 75.11 | 74.13 | 74.73 | 1,677,073 | -0.13(-0.18%) |
Jul 19, 2019 | 75.95 | 76.14 | 74.83 | 74.87 | 2,042,143 | -1.23(-1.61%) |
Jul 18, 2019 | 75.38 | 76.14 | 74.86 | 76.09 | 1,613,860 | +0.61(+0.81%) |
Jul 17, 2019 | 75.29 | 76.14 | 75.13 | 75.48 | 2,157,029 | +0.42(+0.56%) |
Jul 16, 2019 | 75.27 | 75.61 | 74.60 | 75.06 | 1,884,973 | -0.56(-0.75%) |
Jul 15, 2019 | 75.17 | 75.75 | 74.75 | 75.62 | 2,293,458 | +0.78(+1.04%) |
Jul 12, 2019 | 75.38 | 75.58 | 74.47 | 74.84 | 1,649,753 | -0.56(-0.75%) |
Jul 11, 2019 | 75.07 | 75.81 | 74.79 | 75.41 | 2,187,095 | +0.10(+0.13%) |
Jul 10, 2019 | 75.07 | 75.75 | 74.82 | 75.31 | 1,618,293 | +0.37(+0.50%) |
Jul 09, 2019 | 74.58 | 75.02 | 74.38 | 74.93 | 1,848,455 | +0.36(+0.48%) |
Jul 08, 2019 | 74.71 | 74.87 | 74.24 | 74.58 | 1,487,392 | +0.07(+0.10%) |
Jul 05, 2019 | 74.27 | 74.72 | 73.29 | 74.50 | 2,120,525 | -0.25(-0.33%) |
Jul 03, 2019 | 74.35 | 75.21 | 74.29 | 74.75 | 2,222,783 | +0.79(+1.07%) |
Jul 02, 2019 | 73.26 | 74.33 | 73.20 | 73.96 | 2,512,124 | +0.88(+1.20%) |
Jul 01, 2019 | 72.97 | 73.17 | 72.21 | 73.08 | 2,485,096 | +0.10(+0.14%) |
Jun 28, 2019 | 72.77 | 73.75 | 72.74 | 72.98 | 4,601,124 | +0.09(+0.13%) |
Jun 27, 2019 | 73.40 | 73.69 | 72.68 | 72.89 | 3,745,155 | -0.50(-0.68%) |
Jun 26, 2019 | 74.69 | 74.89 | 73.31 | 73.39 | 3,491,178 | -1.55(-2.07%) |
Jun 25, 2019 | 75.42 | 75.62 | 74.73 | 74.94 | 2,949,863 | -0.44(-0.58%) |
Jun 24, 2019 | 75.93 | 76.29 | 75.25 | 75.38 | 3,267,460 | -0.54(-0.71%) |
Jun 21, 2019 | 75.67 | 76.01 | 74.87 | 75.92 | 4,685,655 | +0.56(+0.75%) |
Jun 20, 2019 | 75.68 | 76.04 | 74.85 | 75.36 | 2,661,126 | +0.01(+0.01%) |
Jun 19, 2019 | 74.24 | 75.62 | 74.24 | 75.35 | 2,886,818 | +0.90(+1.20%) |
Jun 18, 2019 | 75.19 | 75.29 | 73.95 | 74.45 | 2,689,218 | -0.25(-0.33%) |
Jun 17, 2019 | 75.22 | 75.41 | 74.14 | 74.70 | 2,212,963 | -0.41(-0.55%) |
Jun 14, 2019 | 74.49 | 75.36 | 74.36 | 75.12 | 2,151,033 | +0.82(+1.11%) |
Jun 13, 2019 | 74.25 | 74.52 | 73.73 | 74.29 | 2,164,338 | +0.17(+0.22%) |
Jun 12, 2019 | 73.71 | 74.42 | 73.69 | 74.13 | 2,304,249 | +0.89(+1.21%) |
Jun 11, 2019 | 73.78 | 73.89 | 72.88 | 73.24 | 2,397,791 | -0.58(-0.79%) |
Jun 10, 2019 | 74.05 | 74.07 | 73.49 | 73.82 | 2,359,485 | -0.43(-0.58%) |
Jun 07, 2019 | 75.08 | 75.52 | 74.23 | 74.25 | 2,743,237 | -0.38(-0.51%) |
Jun 06, 2019 | 74.22 | 74.84 | 74.05 | 74.63 | 2,097,729 | +0.52(+0.70%) |
Jun 05, 2019 | 72.49 | 74.46 | 72.34 | 74.11 | 2,599,286 | +1.92(+2.67%) |
Jun 04, 2019 | 72.26 | 72.36 | 70.70 | 72.19 | 2,296,741 | -0.27(-0.37%) |
Jun 03, 2019 | 71.61 | 72.50 | 71.26 | 72.45 | 2,672,329 | +1.04(+1.45%) |
May 31, 2019 | 70.96 | 71.63 | 70.80 | 71.42 | 2,713,090 | +0.68(+0.96%) |
May 30, 2019 | 71.08 | 71.40 | 70.57 | 70.74 | 2,823,198 | -0.32(-0.46%) |
May 29, 2019 | 72.20 | 72.32 | 70.78 | 71.06 | 2,531,134 | -0.81(-1.13%) |
May 28, 2019 | 73.30 | 73.40 | 71.82 | 71.87 | 3,195,930 | -1.34(-1.83%) |
May 24, 2019 | 73.10 | 73.81 | 72.91 | 73.22 | 1,770,099 | +0.09(+0.12%) |
May 23, 2019 | 72.63 | 73.19 | 72.40 | 73.13 | 2,456,482 | +0.74(+1.02%) |
May 22, 2019 | 71.96 | 72.45 | 71.71 | 72.39 | 2,311,231 | +0.56(+0.79%) |
May 21, 2019 | 71.58 | 72.26 | 71.58 | 71.82 | 2,132,500 | +0.01(+0.01%) |
May 20, 2019 | 71.48 | 71.96 | 71.21 | 71.82 | 2,582,930 | +0.62(+0.87%) |
May 17, 2019 | 70.43 | 71.62 | 70.43 | 71.19 | 2,667,629 | +0.37(+0.53%) |
May 16, 2019 | 70.48 | 71.20 | 70.29 | 70.82 | 2,250,862 | +0.29(+0.41%) |
May 15, 2019 | 71.13 | 71.30 | 70.47 | 70.53 | 2,616,660 | -0.42(-0.60%) |
May 14, 2019 | 71.57 | 71.71 | 70.80 | 70.95 | 2,897,819 | -0.65(-0.90%) |
May 13, 2019 | 70.21 | 71.77 | 69.91 | 71.60 | 4,300,936 | +1.39(+1.98%) |
May 10, 2019 | 68.82 | 70.33 | 68.56 | 70.21 | 3,116,575 | +1.48(+2.16%) |
May 09, 2019 | 68.95 | 69.23 | 68.47 | 68.72 | 2,956,879 | -0.16(-0.23%) |
May 08, 2019 | 69.45 | 69.50 | 68.72 | 68.88 | 3,695,760 | -0.74(-1.06%) |
May 07, 2019 | 69.90 | 69.93 | 69.45 | 69.62 | 2,198,653 | -0.16(-0.24%) |
May 06, 2019 | 70.37 | 70.48 | 69.60 | 69.78 | 2,423,639 | -0.49(-0.70%) |
May 03, 2019 | 69.81 | 70.34 | 69.62 | 70.28 | 1,608,480 | +0.60(+0.86%) |
May 02, 2019 | 69.78 | 70.11 | 69.13 | 69.68 | 2,175,386 | -0.21(-0.29%) |