Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.58 | 66.20 | 65.19 | 65.69 | 1,517,375 | +0.11(+0.17%) |
Jul 30, 2019 | 65.17 | 66.09 | 65.15 | 65.58 | 809,579 | +0.30(+0.45%) |
Jul 29, 2019 | 64.98 | 66.02 | 64.94 | 65.28 | 1,170,165 | +0.61(+0.95%) |
Jul 26, 2019 | 64.51 | 64.90 | 64.35 | 64.67 | 835,758 | +0.17(+0.26%) |
Jul 25, 2019 | 64.33 | 64.52 | 63.83 | 64.50 | 702,511 | +0.07(+0.11%) |
Jul 24, 2019 | 64.45 | 64.48 | 64.05 | 64.43 | 805,489 | -0.02(-0.04%) |
Jul 23, 2019 | 64.15 | 64.53 | 63.88 | 64.45 | 945,582 | +0.42(+0.65%) |
Jul 22, 2019 | 63.81 | 64.16 | 63.48 | 64.04 | 734,076 | +0.39(+0.62%) |
Jul 19, 2019 | 64.41 | 64.69 | 63.56 | 63.64 | 616,543 | -0.82(-1.27%) |
Jul 18, 2019 | 64.32 | 64.59 | 63.76 | 64.46 | 802,185 | +0.08(+0.12%) |
Jul 17, 2019 | 64.36 | 64.61 | 63.98 | 64.38 | 1,070,918 | +0.19(+0.30%) |
Jul 16, 2019 | 64.36 | 64.71 | 64.19 | 64.19 | 1,107,805 | -0.30(-0.47%) |
Jul 15, 2019 | 64.13 | 64.56 | 63.98 | 64.50 | 962,645 | +0.49(+0.76%) |
Jul 12, 2019 | 63.70 | 64.25 | 63.59 | 64.01 | 849,722 | +0.25(+0.39%) |
Jul 11, 2019 | 64.49 | 64.56 | 63.41 | 63.76 | 1,019,662 | -0.43(-0.67%) |
Jul 10, 2019 | 64.21 | 64.56 | 64.02 | 64.19 | 1,090,724 | +0.02(+0.02%) |
Jul 09, 2019 | 63.28 | 64.22 | 63.24 | 64.18 | 1,179,013 | +0.85(+1.34%) |
Jul 08, 2019 | 62.85 | 63.51 | 62.59 | 63.33 | 899,423 | +0.34(+0.54%) |
Jul 05, 2019 | 62.35 | 63.17 | 61.64 | 62.99 | 799,793 | +0.26(+0.41%) |
Jul 03, 2019 | 61.71 | 62.78 | 61.71 | 62.73 | 488,755 | +1.12(+1.82%) |
Jul 02, 2019 | 61.19 | 61.98 | 61.09 | 61.61 | 1,076,767 | +0.63(+1.03%) |
Jul 01, 2019 | 61.96 | 61.96 | 60.03 | 60.98 | 1,737,195 | -0.65(-1.05%) |
Jun 28, 2019 | 61.86 | 62.21 | 61.52 | 61.62 | 2,088,869 | -0.18(-0.29%) |
Jun 27, 2019 | 61.13 | 61.88 | 61.13 | 61.80 | 973,710 | +0.88(+1.44%) |
Jun 26, 2019 | 63.13 | 63.21 | 60.81 | 60.93 | 1,742,105 | -2.05(-3.25%) |
Jun 25, 2019 | 64.28 | 64.56 | 62.97 | 62.97 | 2,342,923 | -1.19(-1.86%) |
Jun 24, 2019 | 64.33 | 64.54 | 63.81 | 64.17 | 1,877,583 | +0.03(+0.05%) |
Jun 21, 2019 | 64.25 | 64.30 | 63.57 | 64.14 | 3,938,795 | -0.31(-0.49%) |
Jun 20, 2019 | 64.30 | 64.64 | 64.05 | 64.45 | 2,174,912 | +0.29(+0.46%) |
Jun 19, 2019 | 63.66 | 64.60 | 63.39 | 64.16 | 2,170,683 | +0.33(+0.52%) |
Jun 18, 2019 | 64.28 | 64.76 | 63.39 | 63.83 | 1,058,577 | -0.49(-0.77%) |
Jun 17, 2019 | 64.20 | 64.59 | 63.99 | 64.32 | 903,430 | +0.25(+0.39%) |
Jun 14, 2019 | 63.96 | 64.45 | 63.83 | 64.08 | 609,807 | +0.16(+0.26%) |
Jun 13, 2019 | 63.70 | 64.18 | 63.70 | 63.91 | 630,235 | +0.28(+0.44%) |
Jun 12, 2019 | 63.69 | 64.08 | 63.51 | 63.63 | 653,760 | +0.02(+0.02%) |
Jun 11, 2019 | 63.54 | 63.77 | 62.99 | 63.62 | 576,731 | +0.09(+0.14%) |
Jun 10, 2019 | 63.88 | 63.88 | 63.29 | 63.53 | 613,027 | -0.19(-0.31%) |
Jun 07, 2019 | 63.70 | 64.21 | 62.95 | 63.72 | 919,648 | +0.54(+0.85%) |
Jun 06, 2019 | 63.37 | 63.46 | 62.88 | 63.18 | 752,738 | -0.16(-0.26%) |
Jun 05, 2019 | 62.01 | 63.37 | 61.72 | 63.35 | 908,805 | +1.49(+2.41%) |
Jun 04, 2019 | 62.46 | 62.56 | 61.36 | 61.86 | 1,115,788 | -0.73(-1.16%) |
Jun 03, 2019 | 62.40 | 62.64 | 62.00 | 62.58 | 1,069,677 | +0.37(+0.60%) |
May 31, 2019 | 61.50 | 62.56 | 61.34 | 62.21 | 1,454,997 | +0.70(+1.13%) |
May 30, 2019 | 61.62 | 62.12 | 61.37 | 61.51 | 962,385 | +0.05(+0.09%) |
May 29, 2019 | 61.96 | 62.11 | 61.29 | 61.46 | 936,454 | -0.67(-1.09%) |
May 28, 2019 | 62.95 | 63.31 | 62.12 | 62.13 | 1,909,359 | -0.52(-0.83%) |
May 24, 2019 | 62.13 | 63.21 | 62.00 | 62.65 | 1,463,271 | +0.50(+0.81%) |
May 23, 2019 | 61.08 | 62.21 | 61.05 | 62.15 | 1,073,632 | +0.79(+1.29%) |
May 22, 2019 | 60.61 | 61.35 | 60.41 | 61.35 | 873,291 | +0.62(+1.02%) |
May 21, 2019 | 60.32 | 60.84 | 60.16 | 60.73 | 726,204 | +0.64(+1.07%) |
May 20, 2019 | 60.44 | 60.59 | 59.77 | 60.09 | 611,283 | -0.41(-0.68%) |
May 17, 2019 | 60.22 | 60.58 | 60.22 | 60.50 | 631,958 | -0.02(-0.02%) |
May 16, 2019 | 59.69 | 60.62 | 59.69 | 60.52 | 559,869 | +0.58(+0.98%) |
May 15, 2019 | 59.77 | 60.44 | 59.59 | 59.93 | 504,306 | +0.16(+0.26%) |
May 14, 2019 | 59.50 | 59.95 | 59.36 | 59.77 | 967,236 | +0.24(+0.40%) |
May 13, 2019 | 58.85 | 59.70 | 58.85 | 59.53 | 802,589 | +0.23(+0.39%) |
May 10, 2019 | 58.46 | 59.42 | 58.46 | 59.30 | 594,995 | +0.84(+1.44%) |
May 09, 2019 | 58.16 | 58.55 | 57.89 | 58.46 | 590,428 | +0.28(+0.48%) |
May 08, 2019 | 58.30 | 58.82 | 58.15 | 58.18 | 798,115 | -0.05(-0.08%) |
May 07, 2019 | 59.08 | 59.15 | 57.99 | 58.23 | 878,843 | -0.87(-1.47%) |
May 06, 2019 | 58.91 | 59.48 | 58.84 | 59.10 | 738,236 | -0.28(-0.47%) |
May 03, 2019 | 59.16 | 59.58 | 58.86 | 59.38 | 743,377 | -0.05(-0.08%) |
May 02, 2019 | 59.35 | 59.85 | 59.08 | 59.42 | 833,062 | +0.08(+0.14%) |