Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.73 | 82.81 | 82.10 | 82.51 | 14,453,292 | -0.14(-0.17%) |
Jul 30, 2019 | 82.44 | 82.65 | 82.40 | 82.65 | 5,980,874 | +0.02(+0.02%) |
Jul 29, 2019 | 82.73 | 82.73 | 82.56 | 82.64 | 5,022,834 | -0.11(-0.13%) |
Jul 26, 2019 | 82.67 | 82.76 | 82.64 | 82.74 | 5,226,245 | +0.18(+0.22%) |
Jul 25, 2019 | 82.64 | 82.64 | 82.45 | 82.56 | 6,503,956 | -0.06(-0.07%) |
Jul 24, 2019 | 82.55 | 82.64 | 82.52 | 82.62 | 7,609,412 | +0.05(+0.06%) |
Jul 23, 2019 | 82.51 | 82.60 | 82.41 | 82.57 | 7,515,020 | +0.15(+0.18%) |
Jul 22, 2019 | 82.24 | 82.42 | 82.23 | 82.42 | 6,367,752 | +0.27(+0.33%) |
Jul 19, 2019 | 82.29 | 82.32 | 82.14 | 82.14 | 7,409,846 | -0.16(-0.19%) |
Jul 18, 2019 | 82.28 | 82.32 | 82.09 | 82.30 | 8,659,050 | -0.02(-0.02%) |
Jul 17, 2019 | 82.39 | 82.41 | 82.28 | 82.32 | 7,211,603 | -0.03(-0.04%) |
Jul 16, 2019 | 82.49 | 82.51 | 82.29 | 82.35 | 6,461,125 | -0.19(-0.23%) |
Jul 15, 2019 | 82.48 | 82.57 | 82.40 | 82.54 | 4,119,077 | +0.11(+0.14%) |
Jul 12, 2019 | 82.34 | 82.44 | 82.25 | 82.42 | 4,728,614 | +0.07(+0.08%) |
Jul 11, 2019 | 82.52 | 82.53 | 82.24 | 82.35 | 6,142,481 | -0.16(-0.19%) |
Jul 10, 2019 | 82.47 | 82.61 | 82.45 | 82.51 | 8,052,371 | +0.24(+0.29%) |
Jul 09, 2019 | 82.30 | 82.34 | 82.25 | 82.28 | 5,953,035 | -0.11(-0.13%) |
Jul 08, 2019 | 82.48 | 82.48 | 82.35 | 82.39 | 5,376,489 | -0.14(-0.17%) |
Jul 05, 2019 | 82.62 | 82.62 | 82.39 | 82.52 | 6,961,175 | -0.30(-0.37%) |
Jul 03, 2019 | 82.57 | 82.86 | 82.54 | 82.83 | 5,235,852 | +0.29(+0.35%) |
Jul 02, 2019 | 82.40 | 82.61 | 82.40 | 82.54 | 7,607,297 | +0.16(+0.19%) |
Jul 01, 2019 | 82.74 | 82.80 | 82.35 | 82.38 | 13,951,365 | -0.02(-0.02%) |
Jun 28, 2019 | 82.40 | 82.44 | 82.33 | 82.39 | 7,741,706 | +0.05(+0.06%) |
Jun 27, 2019 | 82.23 | 82.39 | 82.23 | 82.34 | 7,687,221 | +0.20(+0.25%) |
Jun 26, 2019 | 82.32 | 82.34 | 82.09 | 82.14 | 9,032,164 | -0.06(-0.07%) |
Jun 25, 2019 | 82.49 | 82.50 | 82.13 | 82.20 | 9,264,681 | -0.30(-0.37%) |
Jun 24, 2019 | 82.56 | 82.58 | 82.50 | 82.50 | 4,829,964 | -0.08(-0.10%) |
Jun 21, 2019 | 82.63 | 82.68 | 82.56 | 82.58 | 6,803,081 | -0.20(-0.25%) |
Jun 20, 2019 | 82.61 | 82.91 | 82.56 | 82.79 | 16,101,119 | +0.45(+0.55%) |
Jun 19, 2019 | 81.95 | 82.38 | 81.80 | 82.33 | 17,324,048 | +0.42(+0.51%) |
Jun 18, 2019 | 81.76 | 81.94 | 81.75 | 81.92 | 9,982,023 | +0.51(+0.62%) |
Jun 17, 2019 | 81.49 | 81.51 | 81.38 | 81.41 | 6,722,934 | -0.11(-0.14%) |
Jun 14, 2019 | 81.54 | 81.58 | 81.46 | 81.52 | 7,079,155 | -0.07(-0.08%) |
Jun 13, 2019 | 81.53 | 81.65 | 81.53 | 81.59 | 4,447,173 | +0.17(+0.20%) |
Jun 12, 2019 | 81.60 | 81.60 | 81.42 | 81.43 | 5,330,353 | -0.20(-0.24%) |
Jun 11, 2019 | 81.73 | 81.81 | 81.50 | 81.62 | 13,326,318 | +0.13(+0.16%) |
Jun 10, 2019 | 81.43 | 81.59 | 81.43 | 81.49 | 9,886,876 | +0.11(+0.13%) |
Jun 07, 2019 | 81.24 | 81.41 | 81.18 | 81.39 | 13,276,540 | +0.26(+0.33%) |
Jun 06, 2019 | 80.90 | 81.20 | 80.83 | 81.12 | 8,291,179 | +0.20(+0.25%) |
Jun 05, 2019 | 80.81 | 80.94 | 80.70 | 80.92 | 14,622,345 | +0.20(+0.25%) |
Jun 04, 2019 | 80.34 | 80.71 | 80.31 | 80.71 | 13,552,746 | +0.73(+0.91%) |
Jun 03, 2019 | 80.00 | 80.10 | 79.83 | 79.99 | 29,525,276 | +0.09(+0.11%) |
May 31, 2019 | 80.16 | 80.27 | 79.88 | 79.90 | 10,091,542 | -0.58(-0.72%) |
May 30, 2019 | 80.47 | 80.61 | 80.43 | 80.48 | 5,407,307 | +0.15(+0.19%) |
May 29, 2019 | 80.44 | 80.46 | 80.24 | 80.33 | 12,802,030 | -0.23(-0.28%) |
May 28, 2019 | 80.67 | 80.73 | 80.47 | 80.55 | 6,429,097 | -0.03(-0.04%) |
May 24, 2019 | 80.80 | 80.88 | 80.55 | 80.58 | 6,986,452 | -0.11(-0.13%) |
May 23, 2019 | 80.79 | 80.86 | 80.55 | 80.69 | 7,229,193 | -0.37(-0.45%) |
May 22, 2019 | 80.95 | 81.08 | 80.89 | 81.06 | 9,341,248 | +0.07(+0.08%) |
May 21, 2019 | 80.94 | 81.05 | 80.93 | 80.99 | 10,363,375 | +0.20(+0.25%) |
May 20, 2019 | 80.81 | 80.95 | 80.70 | 80.79 | 6,667,551 | -0.05(-0.07%) |
May 17, 2019 | 80.71 | 80.98 | 80.70 | 80.84 | 8,961,344 | -0.02(-0.03%) |
May 16, 2019 | 80.75 | 80.98 | 80.68 | 80.86 | 9,705,529 | +0.22(+0.27%) |
May 15, 2019 | 80.46 | 80.69 | 80.39 | 80.64 | 7,422,501 | +0.06(+0.07%) |
May 14, 2019 | 80.52 | 80.73 | 80.49 | 80.58 | 10,630,897 | +0.17(+0.22%) |
May 13, 2019 | 80.61 | 80.70 | 80.38 | 80.41 | 9,717,543 | -0.69(-0.85%) |
May 10, 2019 | 80.84 | 81.18 | 80.66 | 81.10 | 14,386,350 | +0.19(+0.23%) |
May 09, 2019 | 80.91 | 80.97 | 80.61 | 80.92 | 12,233,736 | -0.14(-0.18%) |
May 08, 2019 | 81.05 | 81.22 | 81.00 | 81.06 | 9,010,680 | +0.02(+0.02%) |
May 07, 2019 | 81.36 | 81.36 | 80.96 | 81.04 | 15,476,912 | -0.47(-0.58%) |
May 06, 2019 | 81.12 | 81.56 | 81.08 | 81.52 | 8,234,375 | +0.02(+0.03%) |
May 03, 2019 | 81.40 | 81.52 | 81.38 | 81.49 | 3,298,748 | +0.20(+0.25%) |
May 02, 2019 | 81.36 | 81.40 | 81.11 | 81.29 | 5,132,313 | +0.05(+0.06%) |