Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.38 | 72.96 | 71.81 | 72.26 | 2,749,989 | +0.24(+0.33%) |
Jul 30, 2019 | 72.20 | 72.63 | 71.91 | 72.02 | 1,476,644 | -0.44(-0.60%) |
Jul 29, 2019 | 73.04 | 73.53 | 72.11 | 72.46 | 2,258,632 | -0.45(-0.61%) |
Jul 26, 2019 | 72.38 | 72.94 | 72.02 | 72.90 | 1,426,738 | +0.46(+0.64%) |
Jul 25, 2019 | 70.95 | 72.89 | 70.85 | 72.44 | 2,186,657 | +0.14(+0.20%) |
Jul 24, 2019 | 71.88 | 72.37 | 70.96 | 72.30 | 2,496,777 | +0.41(+0.57%) |
Jul 23, 2019 | 72.08 | 72.22 | 71.06 | 71.88 | 3,235,596 | -0.41(-0.57%) |
Jul 22, 2019 | 71.41 | 72.88 | 71.34 | 72.30 | 3,404,121 | +0.93(+1.30%) |
Jul 19, 2019 | 72.52 | 72.59 | 71.34 | 71.37 | 3,504,593 | -1.08(-1.49%) |
Jul 18, 2019 | 71.43 | 72.45 | 71.26 | 72.45 | 3,813,594 | +0.88(+1.23%) |
Jul 17, 2019 | 73.17 | 73.37 | 71.26 | 71.56 | 7,333,870 | -3.50(-4.66%) |
Jul 16, 2019 | 75.15 | 75.31 | 74.67 | 75.06 | 3,646,922 | +0.13(+0.18%) |
Jul 15, 2019 | 75.39 | 75.81 | 74.77 | 74.93 | 2,419,387 | -0.37(-0.50%) |
Jul 12, 2019 | 75.05 | 75.32 | 74.30 | 75.30 | 1,589,461 | +0.57(+0.76%) |
Jul 11, 2019 | 74.44 | 74.83 | 73.75 | 74.73 | 1,745,190 | +0.29(+0.38%) |
Jul 10, 2019 | 74.62 | 75.03 | 73.88 | 74.45 | 2,618,959 | -0.04(-0.06%) |
Jul 09, 2019 | 74.36 | 74.87 | 73.94 | 74.49 | 2,199,128 | -0.12(-0.17%) |
Jul 08, 2019 | 74.81 | 75.09 | 74.47 | 74.62 | 2,261,283 | -0.33(-0.44%) |
Jul 05, 2019 | 74.62 | 75.13 | 74.30 | 74.95 | 2,102,061 | +0.30(+0.41%) |
Jul 03, 2019 | 73.95 | 74.88 | 73.85 | 74.64 | 1,880,838 | +0.99(+1.34%) |
Jul 02, 2019 | 72.81 | 74.19 | 72.81 | 73.65 | 2,831,983 | +0.79(+1.09%) |
Jul 01, 2019 | 72.14 | 72.89 | 71.37 | 72.86 | 2,837,360 | +1.62(+2.28%) |
Jun 28, 2019 | 71.41 | 71.73 | 70.86 | 71.24 | 8,751,454 | +0.21(+0.30%) |
Jun 27, 2019 | 70.47 | 71.16 | 70.15 | 71.02 | 3,123,241 | +0.98(+1.40%) |
Jun 26, 2019 | 71.21 | 71.66 | 69.96 | 70.04 | 3,995,654 | -0.86(-1.22%) |
Jun 25, 2019 | 71.64 | 71.81 | 70.83 | 70.91 | 3,383,466 | -0.71(-1.00%) |
Jun 24, 2019 | 71.79 | 72.18 | 71.57 | 71.62 | 2,543,544 | +0.21(+0.30%) |
Jun 21, 2019 | 73.08 | 73.44 | 71.41 | 71.41 | 5,774,909 | -1.56(-2.14%) |
Jun 20, 2019 | 73.13 | 73.41 | 72.45 | 72.97 | 3,027,208 | +0.12(+0.16%) |
Jun 19, 2019 | 72.53 | 73.06 | 72.27 | 72.85 | 1,903,210 | +0.37(+0.50%) |
Jun 18, 2019 | 72.87 | 72.93 | 72.30 | 72.48 | 1,942,027 | -0.12(-0.16%) |
Jun 17, 2019 | 73.29 | 73.38 | 72.49 | 72.60 | 2,336,803 | -0.45(-0.61%) |
Jun 14, 2019 | 72.58 | 73.23 | 72.24 | 73.05 | 2,234,877 | +0.29(+0.39%) |
Jun 13, 2019 | 72.48 | 73.08 | 72.20 | 72.76 | 2,021,646 | +0.45(+0.63%) |
Jun 12, 2019 | 73.96 | 73.97 | 71.99 | 72.31 | 3,270,410 | -1.28(-1.74%) |
Jun 11, 2019 | 74.20 | 74.47 | 73.36 | 73.59 | 2,383,422 | -0.02(-0.02%) |
Jun 10, 2019 | 74.36 | 74.51 | 73.40 | 73.61 | 2,369,262 | -0.53(-0.71%) |
Jun 07, 2019 | 74.28 | 75.13 | 74.01 | 74.13 | 2,311,063 | +0.03(+0.04%) |
Jun 06, 2019 | 74.28 | 74.43 | 73.65 | 74.11 | 2,920,496 | -0.17(-0.23%) |
Jun 05, 2019 | 72.97 | 74.49 | 72.92 | 74.28 | 4,400,980 | +1.35(+1.86%) |
Jun 04, 2019 | 71.83 | 72.95 | 71.52 | 72.92 | 4,553,540 | +1.77(+2.49%) |
Jun 03, 2019 | 70.66 | 71.35 | 70.27 | 71.15 | 3,133,506 | +0.49(+0.69%) |
May 31, 2019 | 70.90 | 71.35 | 70.36 | 70.66 | 2,519,650 | -0.77(-1.07%) |
May 30, 2019 | 71.42 | 71.67 | 71.11 | 71.42 | 1,820,944 | +0.18(+0.25%) |
May 29, 2019 | 70.58 | 71.30 | 69.86 | 71.25 | 2,932,653 | +0.40(+0.57%) |
May 28, 2019 | 71.59 | 72.19 | 70.61 | 70.84 | 3,847,934 | -0.65(-0.91%) |
May 24, 2019 | 71.40 | 71.86 | 71.17 | 71.49 | 4,859,438 | +0.45(+0.64%) |
May 23, 2019 | 71.28 | 71.37 | 70.65 | 71.04 | 3,112,333 | -0.66(-0.92%) |
May 22, 2019 | 71.35 | 71.77 | 71.07 | 71.70 | 2,768,873 | +0.34(+0.47%) |
May 21, 2019 | 70.10 | 71.61 | 70.10 | 71.36 | 4,311,157 | +1.58(+2.26%) |
May 20, 2019 | 69.20 | 69.80 | 68.87 | 69.78 | 2,511,316 | +0.52(+0.75%) |
May 17, 2019 | 68.87 | 69.93 | 68.65 | 69.27 | 2,464,782 | -0.12(-0.17%) |
May 16, 2019 | 69.17 | 69.92 | 68.95 | 69.38 | 3,111,322 | +0.31(+0.45%) |
May 15, 2019 | 66.11 | 69.32 | 65.80 | 69.07 | 5,965,955 | +3.44(+5.24%) |
May 14, 2019 | 64.70 | 66.46 | 64.70 | 65.63 | 3,300,425 | +0.98(+1.52%) |
May 13, 2019 | 64.42 | 64.73 | 63.82 | 64.65 | 3,570,980 | -0.79(-1.21%) |
May 10, 2019 | 64.61 | 65.59 | 64.02 | 65.44 | 2,077,567 | +0.52(+0.80%) |
May 09, 2019 | 65.13 | 65.27 | 64.69 | 64.93 | 2,710,355 | -0.60(-0.91%) |
May 08, 2019 | 64.65 | 65.81 | 64.49 | 65.52 | 4,455,940 | +0.65(+1.00%) |
May 07, 2019 | 65.74 | 66.04 | 64.73 | 64.87 | 4,113,282 | -1.29(-1.95%) |
May 06, 2019 | 65.44 | 66.43 | 65.42 | 66.17 | 4,951,712 | -0.17(-0.26%) |
May 03, 2019 | 67.65 | 67.73 | 65.90 | 66.33 | 4,506,108 | -1.01(-1.50%) |
May 02, 2019 | 68.76 | 68.79 | 67.03 | 67.34 | 4,378,642 | -1.20(-1.76%) |