Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.67 | 75.91 | 72.40 | 73.06 | 3,232,953 | -2.17(-2.89%) |
Jul 30, 2019 | 74.97 | 75.76 | 74.90 | 75.24 | 2,498,555 | -0.08(-0.10%) |
Jul 29, 2019 | 75.64 | 75.75 | 75.27 | 75.32 | 1,499,380 | -0.31(-0.40%) |
Jul 26, 2019 | 74.95 | 75.68 | 74.76 | 75.62 | 1,274,521 | +1.01(+1.36%) |
Jul 25, 2019 | 74.33 | 74.75 | 73.86 | 74.61 | 1,977,138 | +0.32(+0.43%) |
Jul 24, 2019 | 73.80 | 74.31 | 73.15 | 74.28 | 1,856,406 | +0.38(+0.51%) |
Jul 23, 2019 | 73.75 | 74.21 | 73.06 | 73.91 | 2,295,662 | +0.46(+0.63%) |
Jul 22, 2019 | 73.94 | 74.28 | 73.42 | 73.45 | 1,984,876 | -0.41(-0.56%) |
Jul 19, 2019 | 75.03 | 75.25 | 73.83 | 73.86 | 1,726,763 | -0.90(-1.20%) |
Jul 18, 2019 | 74.30 | 74.85 | 73.80 | 74.76 | 1,573,107 | +0.31(+0.42%) |
Jul 17, 2019 | 74.97 | 75.07 | 74.42 | 74.44 | 1,308,436 | -0.38(-0.50%) |
Jul 16, 2019 | 74.87 | 75.16 | 74.51 | 74.82 | 1,281,249 | -0.06(-0.08%) |
Jul 15, 2019 | 75.04 | 75.10 | 74.56 | 74.88 | 1,746,745 | +0.01(+0.01%) |
Jul 12, 2019 | 74.82 | 74.93 | 74.24 | 74.87 | 2,000,398 | +0.34(+0.46%) |
Jul 11, 2019 | 74.71 | 74.83 | 74.18 | 74.53 | 2,014,100 | -0.11(-0.15%) |
Jul 10, 2019 | 74.54 | 75.08 | 74.50 | 74.64 | 2,534,294 | +0.22(+0.29%) |
Jul 09, 2019 | 73.87 | 74.52 | 73.24 | 74.42 | 2,230,429 | +0.31(+0.42%) |
Jul 08, 2019 | 74.27 | 74.52 | 73.97 | 74.11 | 2,041,346 | -0.40(-0.54%) |
Jul 05, 2019 | 73.41 | 74.61 | 72.98 | 74.51 | 2,498,208 | +0.62(+0.84%) |
Jul 03, 2019 | 73.06 | 74.01 | 73.05 | 73.89 | 1,651,428 | +0.85(+1.16%) |
Jul 02, 2019 | 72.49 | 74.27 | 71.36 | 73.04 | 4,836,713 | +0.09(+0.12%) |
Jul 01, 2019 | 72.77 | 73.07 | 71.94 | 72.96 | 4,335,658 | +1.08(+1.51%) |
Jun 28, 2019 | 71.67 | 71.92 | 71.27 | 71.87 | 4,634,051 | +0.17(+0.23%) |
Jun 27, 2019 | 71.55 | 71.87 | 71.11 | 71.71 | 4,157,296 | +0.29(+0.40%) |
Jun 26, 2019 | 73.39 | 73.60 | 70.98 | 71.42 | 6,845,120 | -2.65(-3.57%) |
Jun 25, 2019 | 75.12 | 75.22 | 74.01 | 74.07 | 2,955,469 | -1.21(-1.60%) |
Jun 24, 2019 | 75.70 | 75.88 | 75.25 | 75.27 | 1,593,936 | -0.30(-0.39%) |
Jun 21, 2019 | 76.44 | 76.63 | 75.48 | 75.57 | 3,325,525 | -0.91(-1.19%) |
Jun 20, 2019 | 76.63 | 76.99 | 76.22 | 76.48 | 2,219,179 | +0.37(+0.48%) |
Jun 19, 2019 | 76.01 | 76.33 | 75.12 | 76.11 | 1,869,790 | +0.24(+0.32%) |
Jun 18, 2019 | 75.97 | 76.40 | 75.63 | 75.87 | 2,216,773 | +0.51(+0.67%) |
Jun 17, 2019 | 76.44 | 76.44 | 75.31 | 75.36 | 1,519,170 | -0.35(-0.46%) |
Jun 14, 2019 | 75.94 | 76.03 | 75.59 | 75.71 | 1,432,749 | -0.22(-0.29%) |
Jun 13, 2019 | 76.56 | 76.68 | 75.72 | 75.93 | 1,658,127 | -0.30(-0.39%) |
Jun 12, 2019 | 76.08 | 76.37 | 75.98 | 76.22 | 1,342,831 | +0.19(+0.25%) |
Jun 11, 2019 | 77.24 | 77.24 | 75.74 | 76.03 | 1,672,239 | -0.66(-0.85%) |
Jun 10, 2019 | 76.75 | 77.19 | 76.56 | 76.69 | 1,284,286 | +0.17(+0.23%) |
Jun 07, 2019 | 76.44 | 77.11 | 76.33 | 76.51 | 1,736,495 | +0.45(+0.59%) |
Jun 06, 2019 | 75.69 | 76.13 | 74.85 | 76.07 | 1,595,556 | +0.58(+0.76%) |
Jun 05, 2019 | 75.22 | 75.57 | 74.84 | 75.49 | 2,924,699 | +0.93(+1.25%) |
Jun 04, 2019 | 74.51 | 74.64 | 73.82 | 74.56 | 2,915,449 | +0.81(+1.10%) |
Jun 03, 2019 | 75.07 | 75.53 | 73.34 | 73.74 | 2,466,690 | -1.19(-1.59%) |
May 31, 2019 | 74.95 | 75.17 | 74.38 | 74.93 | 1,827,974 | -0.39(-0.52%) |
May 30, 2019 | 74.81 | 75.46 | 74.37 | 75.32 | 2,002,955 | +0.49(+0.65%) |
May 29, 2019 | 74.93 | 75.11 | 74.30 | 74.84 | 2,031,571 | -0.43(-0.57%) |
May 28, 2019 | 75.57 | 76.12 | 75.09 | 75.26 | 2,986,727 | +0.00(+0.00%) |
May 24, 2019 | 75.54 | 75.95 | 75.07 | 75.26 | 1,577,466 | +0.10(+0.13%) |
May 23, 2019 | 75.44 | 75.63 | 74.74 | 75.17 | 2,230,748 | -0.95(-1.25%) |
May 22, 2019 | 75.95 | 76.64 | 75.88 | 76.12 | 1,338,019 | +0.03(+0.05%) |
May 21, 2019 | 75.73 | 76.22 | 75.25 | 76.08 | 1,448,655 | +0.83(+1.10%) |
May 20, 2019 | 74.80 | 75.67 | 74.16 | 75.25 | 1,294,314 | -0.10(-0.13%) |
May 17, 2019 | 75.22 | 75.86 | 74.92 | 75.35 | 1,915,331 | -0.32(-0.43%) |
May 16, 2019 | 74.38 | 75.97 | 74.28 | 75.67 | 1,915,197 | +1.39(+1.87%) |
May 15, 2019 | 73.16 | 74.40 | 73.15 | 74.28 | 1,656,928 | +0.75(+1.02%) |
May 14, 2019 | 72.48 | 74.09 | 72.44 | 73.53 | 2,422,630 | +1.09(+1.51%) |
May 13, 2019 | 72.24 | 72.99 | 72.03 | 72.44 | 2,847,624 | -1.32(-1.79%) |
May 10, 2019 | 72.86 | 73.84 | 72.01 | 73.76 | 1,835,755 | +0.67(+0.91%) |
May 09, 2019 | 72.28 | 73.20 | 72.17 | 73.09 | 2,444,717 | +0.10(+0.14%) |
May 08, 2019 | 72.30 | 73.25 | 72.09 | 72.99 | 1,462,582 | +0.62(+0.85%) |
May 07, 2019 | 72.61 | 73.21 | 71.84 | 72.37 | 2,727,744 | -1.03(-1.41%) |
May 06, 2019 | 72.06 | 73.56 | 71.69 | 73.40 | 1,500,370 | +0.05(+0.07%) |
May 03, 2019 | 72.16 | 73.53 | 72.02 | 73.35 | 1,858,133 | +1.59(+2.21%) |
May 02, 2019 | 71.07 | 72.05 | 70.94 | 71.77 | 2,720,831 | +0.70(+0.99%) |