Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.31 | 78.84 | 77.48 | 77.97 | 10,163,147 | -0.26(-0.33%) |
Jul 30, 2019 | 77.60 | 78.52 | 77.53 | 78.23 | 7,391,976 | +0.56(+0.72%) |
Jul 29, 2019 | 77.62 | 78.19 | 77.53 | 77.67 | 6,552,371 | +0.23(+0.29%) |
Jul 26, 2019 | 77.21 | 77.60 | 76.90 | 77.45 | 4,217,712 | +0.26(+0.34%) |
Jul 25, 2019 | 77.43 | 77.57 | 76.82 | 77.19 | 5,765,233 | -0.36(-0.46%) |
Jul 24, 2019 | 77.53 | 77.67 | 77.17 | 77.54 | 3,758,672 | +0.22(+0.28%) |
Jul 23, 2019 | 76.78 | 77.41 | 76.56 | 77.33 | 6,179,857 | +0.78(+1.01%) |
Jul 22, 2019 | 76.83 | 76.88 | 76.31 | 76.55 | 6,053,261 | -0.14(-0.18%) |
Jul 19, 2019 | 77.97 | 78.08 | 76.55 | 76.69 | 9,139,581 | -1.14(-1.47%) |
Jul 18, 2019 | 77.68 | 78.07 | 77.26 | 77.83 | 5,422,260 | +0.02(+0.02%) |
Jul 17, 2019 | 78.28 | 78.52 | 77.41 | 77.81 | 6,126,299 | -0.31(-0.40%) |
Jul 16, 2019 | 78.08 | 78.42 | 77.85 | 78.13 | 6,131,058 | -0.18(-0.23%) |
Jul 15, 2019 | 78.47 | 78.81 | 78.19 | 78.31 | 4,749,589 | +0.00(+0.00%) |
Jul 12, 2019 | 78.52 | 78.61 | 78.03 | 78.31 | 3,949,899 | -0.14(-0.18%) |
Jul 11, 2019 | 79.24 | 79.36 | 78.14 | 78.45 | 8,851,251 | -0.89(-1.12%) |
Jul 10, 2019 | 79.31 | 79.57 | 78.89 | 79.34 | 7,923,985 | +0.42(+0.53%) |
Jul 09, 2019 | 78.53 | 79.06 | 78.33 | 78.92 | 4,696,563 | +0.38(+0.49%) |
Jul 08, 2019 | 78.28 | 78.79 | 78.19 | 78.54 | 5,844,898 | +0.25(+0.32%) |
Jul 05, 2019 | 77.89 | 78.62 | 77.20 | 78.28 | 8,967,842 | -0.36(-0.45%) |
Jul 03, 2019 | 77.80 | 78.71 | 77.80 | 78.64 | 7,907,480 | +1.03(+1.33%) |
Jul 02, 2019 | 76.68 | 77.68 | 76.55 | 77.61 | 11,136,362 | +1.19(+1.56%) |
Jul 01, 2019 | 76.98 | 76.98 | 75.61 | 76.42 | 13,623,248 | +0.26(+0.34%) |
Jun 28, 2019 | 76.32 | 76.95 | 76.16 | 76.16 | 12,067,297 | -0.04(-0.06%) |
Jun 27, 2019 | 75.77 | 76.30 | 75.72 | 76.20 | 8,157,489 | +0.87(+1.16%) |
Jun 26, 2019 | 76.78 | 76.92 | 75.17 | 75.33 | 13,047,846 | -1.45(-1.89%) |
Jun 25, 2019 | 77.92 | 78.13 | 76.77 | 76.78 | 9,131,813 | -0.99(-1.28%) |
Jun 24, 2019 | 78.64 | 78.65 | 77.72 | 77.77 | 8,297,151 | -0.49(-0.62%) |
Jun 21, 2019 | 78.92 | 78.98 | 77.96 | 78.26 | 13,151,275 | -1.00(-1.27%) |
Jun 20, 2019 | 79.28 | 79.47 | 79.07 | 79.26 | 7,499,890 | +0.35(+0.44%) |
Jun 19, 2019 | 78.30 | 79.07 | 77.93 | 78.91 | 6,827,743 | +0.49(+0.62%) |
Jun 18, 2019 | 78.88 | 79.26 | 78.05 | 78.42 | 9,512,498 | -0.14(-0.18%) |
Jun 17, 2019 | 77.90 | 78.60 | 77.80 | 78.56 | 9,368,085 | +0.83(+1.07%) |
Jun 14, 2019 | 77.59 | 78.06 | 77.45 | 77.73 | 5,554,796 | +0.13(+0.17%) |
Jun 13, 2019 | 77.47 | 77.60 | 77.18 | 77.60 | 5,642,261 | +0.29(+0.37%) |
Jun 12, 2019 | 77.10 | 77.58 | 77.04 | 77.31 | 5,911,785 | +0.25(+0.33%) |
Jun 11, 2019 | 77.08 | 77.31 | 76.54 | 77.06 | 4,673,962 | +0.13(+0.17%) |
Jun 10, 2019 | 77.14 | 77.39 | 76.61 | 76.93 | 5,441,863 | -0.23(-0.30%) |
Jun 07, 2019 | 77.37 | 77.59 | 77.04 | 77.17 | 5,540,239 | +0.23(+0.30%) |
Jun 06, 2019 | 76.91 | 77.04 | 76.34 | 76.93 | 7,511,455 | +0.11(+0.15%) |
Jun 05, 2019 | 75.64 | 76.82 | 75.42 | 76.82 | 13,542,833 | +1.58(+2.09%) |
Jun 04, 2019 | 75.48 | 75.52 | 74.51 | 75.25 | 8,459,391 | -0.24(-0.32%) |
Jun 03, 2019 | 75.44 | 75.64 | 74.93 | 75.49 | 8,160,528 | +0.29(+0.39%) |
May 31, 2019 | 74.58 | 75.64 | 74.38 | 75.19 | 8,103,103 | +0.31(+0.42%) |
May 30, 2019 | 74.61 | 75.16 | 74.53 | 74.88 | 7,891,471 | +0.30(+0.41%) |
May 29, 2019 | 75.36 | 75.91 | 74.26 | 74.58 | 8,890,907 | -0.90(-1.19%) |
May 28, 2019 | 76.54 | 76.70 | 75.45 | 75.48 | 7,342,098 | -0.81(-1.06%) |
May 24, 2019 | 76.39 | 76.66 | 76.19 | 76.28 | 4,016,084 | +0.25(+0.33%) |
May 23, 2019 | 75.58 | 76.11 | 75.46 | 76.03 | 6,193,373 | +0.10(+0.14%) |
May 22, 2019 | 75.64 | 75.94 | 75.53 | 75.93 | 4,384,526 | +0.27(+0.35%) |
May 21, 2019 | 75.19 | 75.83 | 75.19 | 75.66 | 5,335,497 | +0.63(+0.84%) |
May 20, 2019 | 75.79 | 76.02 | 74.73 | 75.03 | 7,747,619 | -1.13(-1.48%) |
May 17, 2019 | 76.03 | 76.32 | 75.77 | 76.16 | 5,101,812 | -0.22(-0.28%) |
May 16, 2019 | 75.84 | 76.62 | 75.77 | 76.37 | 6,873,113 | +0.45(+0.59%) |
May 15, 2019 | 75.38 | 76.14 | 75.14 | 75.92 | 6,044,414 | +0.49(+0.65%) |
May 14, 2019 | 75.31 | 75.69 | 75.16 | 75.43 | 4,152,351 | +0.31(+0.41%) |
May 13, 2019 | 74.62 | 75.27 | 74.55 | 75.12 | 6,443,298 | -0.09(-0.12%) |
May 10, 2019 | 74.32 | 75.43 | 74.23 | 75.20 | 5,796,248 | +0.79(+1.06%) |
May 09, 2019 | 74.11 | 74.56 | 73.58 | 74.42 | 7,931,634 | +0.17(+0.23%) |
May 08, 2019 | 74.39 | 74.94 | 74.20 | 74.24 | 6,823,773 | -0.01(-0.01%) |
May 07, 2019 | 75.40 | 75.49 | 73.82 | 74.25 | 10,090,132 | -1.38(-1.82%) |
May 06, 2019 | 75.47 | 75.85 | 75.16 | 75.63 | 6,033,598 | -0.25(-0.33%) |
May 03, 2019 | 75.50 | 75.96 | 75.30 | 75.88 | 5,963,879 | +0.60(+0.79%) |
May 02, 2019 | 75.11 | 76.02 | 75.11 | 75.28 | 8,759,204 | +0.03(+0.03%) |