Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 63.70 | 64.13 | 62.95 | 63.32 | 858,279 | -0.28(-0.44%) |
Jul 30, 2019 | 63.36 | 64.06 | 63.00 | 63.60 | 1,174,478 | +0.09(+0.14%) |
Jul 29, 2019 | 63.19 | 63.65 | 62.67 | 63.51 | 910,994 | +0.37(+0.59%) |
Jul 26, 2019 | 62.49 | 63.28 | 62.40 | 63.14 | 537,000 | +0.96(+1.54%) |
Jul 25, 2019 | 62.35 | 62.35 | 61.77 | 62.18 | 438,163 | -0.24(-0.38%) |
Jul 24, 2019 | 62.20 | 62.99 | 61.81 | 62.42 | 521,226 | +0.02(+0.03%) |
Jul 23, 2019 | 62.57 | 62.86 | 61.97 | 62.40 | 301,041 | +0.03(+0.05%) |
Jul 22, 2019 | 61.99 | 62.80 | 61.99 | 62.37 | 391,436 | +0.45(+0.73%) |
Jul 19, 2019 | 62.91 | 63.00 | 61.92 | 61.92 | 464,900 | -0.73(-1.17%) |
Jul 18, 2019 | 62.30 | 62.78 | 61.96 | 62.65 | 278,469 | +0.40(+0.64%) |
Jul 17, 2019 | 62.00 | 62.70 | 62.00 | 62.25 | 475,999 | +0.30(+0.48%) |
Jul 16, 2019 | 62.26 | 62.26 | 61.67 | 61.95 | 383,184 | -0.33(-0.53%) |
Jul 15, 2019 | 62.66 | 62.99 | 62.13 | 62.28 | 1,096,396 | -0.36(-0.57%) |
Jul 12, 2019 | 62.18 | 62.71 | 61.95 | 62.64 | 498,300 | +0.75(+1.21%) |
Jul 11, 2019 | 62.10 | 62.23 | 61.58 | 61.89 | 547,299 | +0.00(+0.00%) |
Jul 10, 2019 | 61.77 | 62.14 | 61.63 | 61.89 | 493,804 | +0.61(+1.00%) |
Jul 09, 2019 | 61.03 | 61.36 | 60.92 | 61.28 | 1,232,831 | +0.04(+0.07%) |
Jul 08, 2019 | 60.70 | 61.61 | 60.69 | 61.24 | 734,616 | +0.60(+0.99%) |
Jul 05, 2019 | 60.53 | 60.75 | 59.55 | 60.64 | 661,000 | -0.17(-0.28%) |
Jul 03, 2019 | 61.05 | 61.45 | 60.77 | 60.81 | 414,800 | -0.37(-0.60%) |
Jul 02, 2019 | 60.66 | 61.22 | 60.60 | 61.18 | 457,123 | +0.52(+0.86%) |
Jul 01, 2019 | 60.46 | 60.74 | 59.81 | 60.66 | 1,185,130 | +0.51(+0.85%) |
Jun 28, 2019 | 60.41 | 60.73 | 59.90 | 60.15 | 1,161,500 | -0.12(-0.20%) |
Jun 27, 2019 | 60.55 | 60.74 | 59.89 | 60.27 | 464,494 | +0.00(+0.00%) |
Jun 26, 2019 | 60.60 | 61.01 | 60.26 | 60.27 | 737,104 | -0.09(-0.15%) |
Jun 25, 2019 | 60.79 | 60.79 | 60.01 | 60.36 | 758,215 | -0.29(-0.48%) |
Jun 24, 2019 | 61.01 | 61.31 | 60.60 | 60.65 | 426,409 | -0.28(-0.46%) |
Jun 21, 2019 | 61.30 | 61.69 | 60.91 | 60.93 | 572,300 | -0.47(-0.77%) |
Jun 20, 2019 | 61.04 | 61.61 | 60.92 | 61.40 | 588,712 | +0.82(+1.35%) |
Jun 19, 2019 | 60.26 | 60.81 | 60.05 | 60.58 | 534,082 | +0.32(+0.53%) |
Jun 18, 2019 | 60.42 | 60.76 | 60.00 | 60.26 | 671,014 | +0.08(+0.13%) |
Jun 17, 2019 | 59.73 | 60.31 | 59.73 | 60.18 | 531,939 | +0.58(+0.97%) |
Jun 14, 2019 | 59.80 | 60.08 | 59.49 | 59.60 | 810,500 | -0.19(-0.32%) |
Jun 13, 2019 | 60.22 | 60.36 | 59.43 | 59.79 | 557,235 | -0.31(-0.52%) |
Jun 12, 2019 | 60.65 | 61.04 | 60.00 | 60.10 | 680,017 | -0.50(-0.83%) |
Jun 11, 2019 | 61.92 | 62.21 | 60.24 | 60.60 | 1,082,889 | -1.13(-1.83%) |
Jun 10, 2019 | 61.13 | 61.97 | 60.80 | 61.73 | 1,558,737 | +0.91(+1.50%) |
Jun 07, 2019 | 60.52 | 61.04 | 60.33 | 60.82 | 915,000 | +0.99(+1.65%) |
Jun 06, 2019 | 59.53 | 59.85 | 59.27 | 59.83 | 916,748 | +0.33(+0.55%) |
Jun 05, 2019 | 59.40 | 59.94 | 59.02 | 59.50 | 976,543 | +0.26(+0.44%) |
Jun 04, 2019 | 57.50 | 59.29 | 57.50 | 59.24 | 1,536,802 | +2.07(+3.62%) |
Jun 03, 2019 | 59.49 | 59.52 | 56.85 | 57.17 | 1,126,989 | +0.48(+0.85%) |
May 31, 2019 | 56.36 | 56.79 | 55.96 | 56.69 | 767,700 | -0.06(-0.11%) |
May 30, 2019 | 57.28 | 57.71 | 56.59 | 56.75 | 798,223 | -0.39(-0.68%) |
May 29, 2019 | 57.05 | 57.46 | 56.85 | 57.14 | 981,108 | +0.00(+0.00%) |
May 28, 2019 | 56.83 | 57.34 | 56.62 | 57.14 | 538,091 | +0.45(+0.79%) |
May 24, 2019 | 56.83 | 57.63 | 56.64 | 56.69 | 786,100 | +0.20(+0.35%) |
May 23, 2019 | 57.29 | 57.40 | 56.29 | 56.49 | 432,186 | -1.23(-2.13%) |
May 22, 2019 | 56.71 | 57.97 | 56.66 | 57.72 | 1,383,430 | +0.85(+1.49%) |
May 21, 2019 | 55.99 | 57.07 | 55.88 | 56.87 | 853,038 | +1.10(+1.97%) |
May 20, 2019 | 56.38 | 56.61 | 55.66 | 55.77 | 634,434 | -0.62(-1.10%) |
May 17, 2019 | 55.65 | 56.69 | 55.65 | 56.39 | 677,100 | +0.42(+0.75%) |
May 16, 2019 | 55.32 | 56.20 | 55.26 | 55.97 | 475,134 | +0.85(+1.54%) |
May 15, 2019 | 53.87 | 55.12 | 53.87 | 55.12 | 366,386 | +0.96(+1.77%) |
May 14, 2019 | 54.11 | 54.59 | 53.98 | 54.16 | 438,889 | +0.11(+0.20%) |
May 13, 2019 | 53.94 | 54.55 | 53.85 | 54.05 | 628,895 | -0.66(-1.21%) |
May 10, 2019 | 54.03 | 54.91 | 54.01 | 54.71 | 439,000 | +0.39(+0.72%) |
May 09, 2019 | 54.15 | 54.47 | 53.59 | 54.32 | 397,765 | -0.23(-0.42%) |
May 08, 2019 | 54.29 | 55.26 | 54.28 | 54.55 | 456,127 | +0.17(+0.31%) |
May 07, 2019 | 54.65 | 54.91 | 54.04 | 54.38 | 541,063 | -0.61(-1.11%) |
May 06, 2019 | 54.40 | 55.41 | 54.40 | 54.99 | 462,797 | +0.03(+0.05%) |
May 03, 2019 | 55.39 | 55.45 | 54.83 | 54.96 | 833,900 | -0.20(-0.36%) |
May 02, 2019 | 54.59 | 55.25 | 54.13 | 55.16 | 1,006,851 | +0.63(+1.16%) |