Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.15 | 74.94 | 73.29 | 73.78 | 4,456,570 | -0.35(-0.48%) |
Jul 30, 2019 | 72.90 | 74.16 | 72.63 | 74.13 | 2,242,021 | +0.79(+1.08%) |
Jul 29, 2019 | 73.76 | 73.84 | 73.11 | 73.34 | 2,690,667 | -0.37(-0.51%) |
Jul 26, 2019 | 73.10 | 73.89 | 73.00 | 73.71 | 3,495,853 | +0.75(+1.02%) |
Jul 25, 2019 | 73.69 | 73.82 | 72.86 | 72.97 | 2,356,039 | -0.80(-1.09%) |
Jul 24, 2019 | 72.33 | 73.85 | 72.22 | 73.77 | 2,438,014 | +1.22(+1.68%) |
Jul 23, 2019 | 72.09 | 72.55 | 71.90 | 72.55 | 2,031,110 | +0.67(+0.93%) |
Jul 22, 2019 | 72.13 | 72.45 | 71.75 | 71.88 | 1,980,021 | -0.10(-0.14%) |
Jul 19, 2019 | 72.21 | 72.66 | 71.97 | 71.98 | 2,314,535 | -0.19(-0.26%) |
Jul 18, 2019 | 71.93 | 72.33 | 71.76 | 72.17 | 2,276,863 | +0.14(+0.19%) |
Jul 17, 2019 | 72.57 | 72.66 | 71.85 | 72.03 | 2,584,591 | -0.54(-0.74%) |
Jul 16, 2019 | 72.45 | 73.01 | 72.22 | 72.57 | 2,825,612 | +0.07(+0.10%) |
Jul 15, 2019 | 73.09 | 73.20 | 72.24 | 72.49 | 2,373,451 | -0.47(-0.64%) |
Jul 12, 2019 | 72.37 | 73.20 | 72.28 | 72.96 | 2,401,822 | +0.63(+0.88%) |
Jul 11, 2019 | 72.72 | 72.78 | 71.93 | 72.32 | 3,202,588 | -0.34(-0.47%) |
Jul 10, 2019 | 72.83 | 73.07 | 72.36 | 72.67 | 2,350,035 | +0.20(+0.27%) |
Jul 09, 2019 | 72.34 | 72.51 | 72.13 | 72.47 | 1,935,337 | -0.09(-0.13%) |
Jul 08, 2019 | 73.16 | 73.22 | 72.49 | 72.57 | 2,668,041 | -0.77(-1.05%) |
Jul 05, 2019 | 72.73 | 73.37 | 72.39 | 73.34 | 1,674,973 | +0.29(+0.40%) |
Jul 03, 2019 | 72.93 | 73.13 | 72.60 | 73.05 | 1,832,045 | +0.41(+0.56%) |
Jul 02, 2019 | 73.08 | 73.09 | 72.17 | 72.64 | 2,656,124 | -0.42(-0.57%) |
Jul 01, 2019 | 73.78 | 74.08 | 72.68 | 73.06 | 6,926,216 | +0.15(+0.20%) |
Jun 28, 2019 | 72.07 | 73.13 | 72.07 | 72.91 | 4,225,708 | +0.96(+1.33%) |
Jun 27, 2019 | 70.76 | 71.97 | 70.61 | 71.95 | 5,094,186 | +1.38(+1.95%) |
Jun 26, 2019 | 70.76 | 71.05 | 70.53 | 70.57 | 4,711,077 | +0.07(+0.11%) |
Jun 25, 2019 | 70.98 | 71.07 | 70.50 | 70.50 | 4,404,426 | -0.36(-0.51%) |
Jun 24, 2019 | 71.87 | 71.87 | 70.86 | 70.86 | 2,638,327 | -0.80(-1.12%) |
Jun 21, 2019 | 72.18 | 72.18 | 71.49 | 71.66 | 2,438,110 | -0.59(-0.81%) |
Jun 20, 2019 | 72.46 | 72.54 | 71.84 | 72.25 | 2,406,582 | +0.48(+0.67%) |
Jun 19, 2019 | 71.56 | 71.82 | 71.35 | 71.77 | 1,965,618 | +0.18(+0.25%) |
Jun 18, 2019 | 71.16 | 72.13 | 71.05 | 71.59 | 2,797,699 | +0.92(+1.30%) |
Jun 17, 2019 | 70.79 | 71.09 | 70.60 | 70.67 | 2,494,014 | +0.07(+0.09%) |
Jun 14, 2019 | 71.16 | 71.20 | 70.60 | 70.60 | 2,219,751 | -0.70(-0.98%) |
Jun 13, 2019 | 70.92 | 71.33 | 70.74 | 71.30 | 2,502,498 | +0.83(+1.17%) |
Jun 12, 2019 | 70.57 | 70.67 | 70.18 | 70.47 | 1,548,042 | -0.15(-0.21%) |
Jun 11, 2019 | 71.26 | 71.52 | 70.30 | 70.62 | 2,085,222 | -0.16(-0.22%) |
Jun 10, 2019 | 70.60 | 71.38 | 70.55 | 70.78 | 2,758,387 | +0.50(+0.71%) |
Jun 07, 2019 | 70.07 | 70.62 | 69.83 | 70.28 | 2,792,166 | +0.45(+0.65%) |
Jun 06, 2019 | 70.03 | 70.23 | 69.04 | 69.82 | 2,291,312 | -0.16(-0.23%) |
Jun 05, 2019 | 70.43 | 70.46 | 69.33 | 69.98 | 2,905,655 | -0.16(-0.23%) |
Jun 04, 2019 | 69.03 | 70.20 | 69.00 | 70.14 | 2,618,181 | +1.86(+2.72%) |
Jun 03, 2019 | 67.91 | 68.60 | 67.76 | 68.28 | 5,404,516 | +0.35(+0.52%) |
May 31, 2019 | 68.06 | 68.22 | 67.60 | 67.93 | 3,476,177 | -0.92(-1.33%) |
May 30, 2019 | 69.24 | 69.64 | 68.45 | 68.85 | 2,248,005 | -0.20(-0.28%) |
May 29, 2019 | 69.20 | 69.23 | 68.49 | 69.04 | 2,774,441 | -0.57(-0.81%) |
May 28, 2019 | 70.22 | 70.48 | 69.59 | 69.61 | 2,091,952 | -0.46(-0.66%) |
May 24, 2019 | 69.76 | 70.17 | 69.57 | 70.07 | 1,952,071 | +0.70(+1.00%) |
May 23, 2019 | 70.35 | 70.55 | 69.04 | 69.38 | 3,867,221 | -1.69(-2.38%) |
May 22, 2019 | 71.48 | 71.54 | 70.79 | 71.06 | 2,515,218 | -0.71(-0.98%) |
May 21, 2019 | 71.29 | 71.86 | 71.22 | 71.77 | 3,639,186 | +0.95(+1.34%) |
May 20, 2019 | 70.86 | 71.32 | 70.68 | 70.82 | 2,454,248 | -0.50(-0.70%) |
May 17, 2019 | 71.99 | 72.51 | 71.26 | 71.32 | 2,555,724 | -1.18(-1.63%) |
May 16, 2019 | 72.38 | 73.05 | 72.33 | 72.50 | 2,289,060 | +0.28(+0.39%) |
May 15, 2019 | 71.58 | 72.40 | 71.38 | 72.23 | 2,268,565 | +0.13(+0.18%) |
May 14, 2019 | 71.50 | 72.40 | 71.37 | 72.10 | 2,580,622 | +0.76(+1.07%) |
May 13, 2019 | 72.30 | 72.51 | 71.14 | 71.33 | 3,987,831 | -2.30(-3.13%) |
May 10, 2019 | 73.15 | 73.73 | 72.24 | 73.64 | 2,804,015 | +0.24(+0.33%) |
May 09, 2019 | 72.98 | 73.66 | 72.34 | 73.40 | 2,562,368 | -0.17(-0.23%) |
May 08, 2019 | 74.03 | 74.30 | 73.53 | 73.56 | 2,461,023 | -0.59(-0.80%) |
May 07, 2019 | 74.92 | 75.16 | 73.53 | 74.16 | 2,723,588 | -1.38(-1.83%) |
May 06, 2019 | 74.30 | 75.66 | 74.28 | 75.54 | 2,885,272 | +0.13(+0.17%) |
May 03, 2019 | 74.26 | 75.51 | 74.26 | 75.41 | 3,529,497 | +1.46(+1.97%) |
May 02, 2019 | 73.68 | 74.36 | 73.20 | 73.95 | 2,879,669 | +0.23(+0.31%) |