Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.57 | 72.72 | 71.17 | 71.72 | 13,546,285 | -0.81(-1.12%) |
Jul 30, 2019 | 71.77 | 72.54 | 71.52 | 72.54 | 7,672,682 | +0.31(+0.43%) |
Jul 29, 2019 | 72.27 | 72.39 | 72.10 | 72.22 | 5,845,341 | -0.13(-0.18%) |
Jul 26, 2019 | 72.37 | 72.54 | 72.11 | 72.35 | 6,670,467 | -0.16(-0.22%) |
Jul 25, 2019 | 72.66 | 72.88 | 72.19 | 72.51 | 9,503,396 | -0.15(-0.20%) |
Jul 24, 2019 | 71.75 | 72.83 | 71.73 | 72.66 | 9,431,224 | +0.31(+0.43%) |
Jul 23, 2019 | 71.96 | 72.37 | 71.67 | 72.34 | 11,158,144 | +0.90(+1.26%) |
Jul 22, 2019 | 71.51 | 71.81 | 71.21 | 71.44 | 9,166,107 | +0.06(+0.08%) |
Jul 19, 2019 | 71.46 | 71.82 | 71.33 | 71.38 | 8,247,704 | +0.39(+0.55%) |
Jul 18, 2019 | 70.91 | 71.09 | 70.56 | 71.00 | 7,212,821 | +0.13(+0.18%) |
Jul 17, 2019 | 72.00 | 72.06 | 70.84 | 70.87 | 12,189,873 | -1.55(-2.14%) |
Jul 16, 2019 | 71.95 | 72.61 | 71.95 | 72.42 | 8,804,994 | +0.46(+0.64%) |
Jul 15, 2019 | 72.25 | 72.25 | 71.85 | 71.96 | 4,830,930 | -0.30(-0.41%) |
Jul 12, 2019 | 71.25 | 72.27 | 71.25 | 72.25 | 13,185,456 | +1.24(+1.75%) |
Jul 11, 2019 | 70.51 | 71.02 | 70.40 | 71.01 | 8,022,208 | +0.48(+0.68%) |
Jul 10, 2019 | 70.90 | 71.21 | 70.46 | 70.53 | 10,985,266 | -0.17(-0.23%) |
Jul 09, 2019 | 70.42 | 70.78 | 70.31 | 70.69 | 10,998,996 | -0.16(-0.22%) |
Jul 08, 2019 | 71.01 | 71.22 | 70.66 | 70.85 | 6,553,131 | -0.59(-0.83%) |
Jul 05, 2019 | 71.39 | 71.44 | 70.46 | 71.44 | 6,931,839 | -0.29(-0.40%) |
Jul 03, 2019 | 71.56 | 71.75 | 71.31 | 71.72 | 8,778,912 | +0.40(+0.56%) |
Jul 02, 2019 | 71.49 | 71.59 | 71.16 | 71.33 | 10,022,191 | -0.09(-0.13%) |
Jul 01, 2019 | 71.94 | 72.30 | 71.12 | 71.42 | 11,196,361 | +0.06(+0.09%) |
Jun 28, 2019 | 70.71 | 71.40 | 70.71 | 71.36 | 12,100,040 | +0.75(+1.06%) |
Jun 27, 2019 | 70.60 | 70.85 | 70.31 | 70.61 | 8,217,415 | +0.06(+0.09%) |
Jun 26, 2019 | 70.56 | 70.75 | 70.37 | 70.55 | 7,879,887 | +0.18(+0.25%) |
Jun 25, 2019 | 70.90 | 70.93 | 70.31 | 70.37 | 10,055,216 | -0.53(-0.75%) |
Jun 24, 2019 | 71.07 | 71.33 | 70.87 | 70.90 | 9,101,203 | -0.14(-0.19%) |
Jun 21, 2019 | 71.42 | 71.72 | 71.02 | 71.04 | 12,506,366 | -0.38(-0.53%) |
Jun 20, 2019 | 71.07 | 71.51 | 70.62 | 71.42 | 15,804,244 | +1.17(+1.67%) |
Jun 19, 2019 | 70.42 | 70.44 | 69.92 | 70.25 | 12,173,838 | -0.06(-0.08%) |
Jun 18, 2019 | 69.32 | 70.39 | 69.32 | 70.30 | 13,628,178 | +1.34(+1.94%) |
Jun 17, 2019 | 69.24 | 69.35 | 68.91 | 68.96 | 8,400,286 | -0.24(-0.34%) |
Jun 14, 2019 | 69.39 | 69.48 | 68.91 | 69.20 | 6,501,728 | -0.28(-0.40%) |
Jun 13, 2019 | 69.25 | 69.52 | 69.06 | 69.48 | 7,613,812 | +0.35(+0.50%) |
Jun 12, 2019 | 68.93 | 69.17 | 68.76 | 69.13 | 6,115,726 | +0.15(+0.21%) |
Jun 11, 2019 | 69.99 | 70.16 | 68.71 | 68.98 | 13,007,339 | -0.60(-0.86%) |
Jun 10, 2019 | 70.15 | 70.34 | 69.56 | 69.58 | 10,367,321 | +0.09(+0.13%) |
Jun 07, 2019 | 69.19 | 69.77 | 69.15 | 69.49 | 10,062,560 | +0.55(+0.80%) |
Jun 06, 2019 | 68.89 | 69.11 | 68.31 | 68.94 | 12,408,842 | +0.12(+0.17%) |
Jun 05, 2019 | 68.51 | 68.90 | 68.28 | 68.82 | 14,019,751 | +0.66(+0.97%) |
Jun 04, 2019 | 67.21 | 68.18 | 67.09 | 68.16 | 17,898,130 | +1.59(+2.38%) |
Jun 03, 2019 | 66.01 | 66.94 | 65.99 | 66.57 | 19,086,142 | +0.45(+0.68%) |
May 31, 2019 | 66.32 | 66.57 | 66.06 | 66.12 | 14,948,909 | -0.92(-1.37%) |
May 30, 2019 | 67.07 | 67.36 | 66.80 | 67.04 | 11,007,002 | +0.26(+0.38%) |
May 29, 2019 | 66.79 | 67.08 | 66.27 | 66.78 | 13,714,787 | -0.30(-0.45%) |
May 28, 2019 | 67.79 | 68.05 | 67.07 | 67.08 | 10,754,373 | -0.62(-0.92%) |
May 24, 2019 | 68.13 | 68.25 | 67.52 | 67.71 | 10,873,519 | +0.03(+0.04%) |
May 23, 2019 | 67.97 | 68.07 | 67.26 | 67.68 | 15,211,561 | -1.05(-1.52%) |
May 22, 2019 | 69.06 | 69.14 | 68.72 | 68.72 | 9,932,377 | -0.57(-0.82%) |
May 21, 2019 | 69.07 | 69.38 | 68.89 | 69.29 | 10,450,335 | +0.81(+1.18%) |
May 20, 2019 | 68.23 | 68.74 | 68.17 | 68.49 | 12,682,529 | -0.17(-0.25%) |
May 17, 2019 | 68.68 | 69.41 | 68.58 | 68.66 | 17,768,304 | -0.77(-1.11%) |
May 16, 2019 | 69.11 | 69.66 | 68.97 | 69.43 | 8,118,312 | +0.63(+0.92%) |
May 15, 2019 | 68.09 | 69.08 | 67.94 | 68.80 | 13,392,442 | +0.09(+0.13%) |
May 14, 2019 | 68.25 | 69.23 | 68.16 | 68.71 | 12,333,302 | +0.71(+1.04%) |
May 13, 2019 | 68.37 | 68.63 | 67.54 | 68.00 | 21,806,136 | -1.99(-2.85%) |
May 10, 2019 | 69.26 | 70.17 | 68.45 | 69.99 | 18,982,454 | +0.28(+0.39%) |
May 09, 2019 | 69.08 | 69.84 | 68.67 | 69.72 | 16,262,399 | -0.10(-0.14%) |
May 08, 2019 | 69.69 | 70.31 | 69.59 | 69.82 | 17,941,738 | +0.00(+0.00%) |
May 07, 2019 | 70.39 | 70.52 | 69.28 | 69.82 | 20,002,876 | -1.44(-2.02%) |
May 06, 2019 | 70.44 | 71.39 | 70.39 | 71.26 | 12,998,908 | -0.69(-0.96%) |
May 03, 2019 | 71.33 | 72.01 | 71.33 | 71.95 | 14,061,562 | +0.86(+1.21%) |
May 02, 2019 | 70.95 | 71.24 | 70.49 | 71.08 | 17,828,640 | -0.04(-0.05%) |