Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 73.09 | 73.30 | 72.97 | 73.16 | 2,982,072 | +0.09(+0.12%) |
Jul 30, 2019 | 73.11 | 73.12 | 73.02 | 73.08 | 2,233,449 | -0.02(-0.02%) |
Jul 29, 2019 | 73.13 | 73.14 | 73.06 | 73.09 | 2,010,132 | +0.04(+0.06%) |
Jul 26, 2019 | 73.09 | 73.09 | 73.01 | 73.05 | 2,737,852 | +0.00(+0.00%) |
Jul 25, 2019 | 73.10 | 73.12 | 72.93 | 73.05 | 2,494,682 | -0.08(-0.11%) |
Jul 24, 2019 | 73.12 | 73.19 | 73.10 | 73.13 | 2,876,690 | +0.07(+0.10%) |
Jul 23, 2019 | 73.08 | 73.12 | 73.01 | 73.06 | 2,041,517 | -0.06(-0.08%) |
Jul 22, 2019 | 73.18 | 73.19 | 73.09 | 73.12 | 1,957,487 | +0.08(+0.11%) |
Jul 19, 2019 | 73.03 | 73.09 | 73.00 | 73.04 | 2,458,553 | -0.08(-0.11%) |
Jul 18, 2019 | 72.96 | 73.15 | 72.93 | 73.12 | 3,769,952 | +0.13(+0.18%) |
Jul 17, 2019 | 72.87 | 73.00 | 72.85 | 72.99 | 2,339,534 | +0.22(+0.30%) |
Jul 16, 2019 | 72.74 | 72.79 | 72.69 | 72.77 | 2,602,503 | -0.10(-0.13%) |
Jul 15, 2019 | 72.75 | 72.86 | 72.75 | 72.86 | 2,547,856 | +0.11(+0.15%) |
Jul 12, 2019 | 72.70 | 72.78 | 72.67 | 72.76 | 2,569,502 | +0.06(+0.08%) |
Jul 11, 2019 | 72.91 | 72.96 | 72.66 | 72.70 | 3,430,710 | -0.24(-0.33%) |
Jul 10, 2019 | 72.96 | 73.00 | 72.88 | 72.93 | 2,379,112 | +0.06(+0.08%) |
Jul 09, 2019 | 72.98 | 72.98 | 72.86 | 72.87 | 2,086,654 | -0.10(-0.13%) |
Jul 08, 2019 | 73.06 | 73.09 | 72.95 | 72.97 | 1,998,312 | -0.01(-0.01%) |
Jul 05, 2019 | 73.01 | 73.03 | 72.83 | 72.98 | 2,673,529 | -0.34(-0.47%) |
Jul 03, 2019 | 73.26 | 73.36 | 73.23 | 73.32 | 1,952,140 | +0.13(+0.18%) |
Jul 02, 2019 | 73.09 | 73.22 | 73.04 | 73.19 | 3,547,555 | +0.16(+0.22%) |
Jul 01, 2019 | 73.08 | 73.12 | 72.94 | 73.03 | 2,675,874 | -0.02(-0.03%) |
Jun 28, 2019 | 72.96 | 73.07 | 72.95 | 73.05 | 2,904,834 | +0.06(+0.08%) |
Jun 27, 2019 | 72.90 | 73.01 | 72.84 | 72.99 | 2,298,493 | +0.21(+0.29%) |
Jun 26, 2019 | 72.93 | 72.94 | 72.77 | 72.78 | 2,496,835 | -0.17(-0.23%) |
Jun 25, 2019 | 72.98 | 73.04 | 72.90 | 72.95 | 3,069,912 | +0.03(+0.04%) |
Jun 24, 2019 | 72.89 | 72.97 | 72.86 | 72.92 | 3,188,192 | +0.13(+0.18%) |
Jun 21, 2019 | 72.86 | 72.88 | 72.74 | 72.79 | 2,726,878 | -0.20(-0.28%) |
Jun 20, 2019 | 73.01 | 73.11 | 72.98 | 72.99 | 2,469,294 | +0.11(+0.16%) |
Jun 19, 2019 | 72.54 | 72.88 | 72.51 | 72.88 | 2,839,258 | +0.25(+0.34%) |
Jun 18, 2019 | 72.69 | 72.75 | 72.58 | 72.63 | 3,800,185 | +0.17(+0.23%) |
Jun 17, 2019 | 72.38 | 72.49 | 72.38 | 72.47 | 3,175,530 | +0.00(+0.00%) |
Jun 14, 2019 | 72.39 | 72.48 | 72.38 | 72.47 | 2,570,641 | +0.01(+0.01%) |
Jun 13, 2019 | 72.38 | 72.49 | 72.37 | 72.46 | 2,213,117 | +0.12(+0.17%) |
Jun 12, 2019 | 72.25 | 72.33 | 72.23 | 72.33 | 2,165,493 | +0.12(+0.17%) |
Jun 11, 2019 | 72.22 | 72.27 | 72.18 | 72.21 | 3,823,058 | -0.21(-0.29%) |
Jun 10, 2019 | 72.34 | 72.42 | 72.24 | 72.42 | 2,748,775 | +0.01(+0.01%) |
Jun 07, 2019 | 72.43 | 72.50 | 72.36 | 72.41 | 2,831,491 | +0.19(+0.27%) |
Jun 06, 2019 | 72.26 | 72.34 | 72.17 | 72.22 | 3,405,959 | -0.02(-0.02%) |
Jun 05, 2019 | 72.27 | 72.36 | 72.17 | 72.24 | 8,348,268 | +0.00(+0.00%) |
Jun 04, 2019 | 72.25 | 72.30 | 72.14 | 72.24 | 3,305,239 | -0.12(-0.17%) |
Jun 03, 2019 | 72.24 | 72.39 | 72.15 | 72.36 | 4,306,476 | +0.21(+0.28%) |
May 31, 2019 | 71.98 | 72.15 | 71.93 | 72.15 | 6,723,112 | +0.32(+0.44%) |
May 30, 2019 | 71.72 | 71.86 | 71.65 | 71.84 | 2,568,651 | +0.19(+0.27%) |
May 29, 2019 | 71.72 | 71.82 | 71.65 | 71.65 | 3,581,970 | -0.02(-0.02%) |
May 28, 2019 | 71.63 | 71.67 | 71.58 | 71.66 | 2,177,719 | +0.15(+0.21%) |
May 24, 2019 | 71.51 | 71.53 | 71.47 | 71.51 | 2,017,412 | +0.00(+0.00%) |
May 23, 2019 | 71.34 | 71.58 | 71.34 | 71.51 | 6,079,644 | +0.25(+0.36%) |
May 22, 2019 | 71.17 | 71.30 | 71.17 | 71.26 | 4,559,697 | +0.13(+0.19%) |
May 21, 2019 | 71.16 | 71.17 | 71.11 | 71.13 | 1,991,156 | -0.04(-0.05%) |
May 20, 2019 | 71.25 | 71.29 | 71.16 | 71.16 | 2,493,808 | -0.09(-0.12%) |
May 17, 2019 | 71.33 | 71.34 | 71.20 | 71.25 | 1,840,974 | +0.02(+0.02%) |
May 16, 2019 | 71.28 | 71.28 | 71.22 | 71.23 | 2,123,123 | -0.11(-0.15%) |
May 15, 2019 | 71.36 | 71.38 | 71.26 | 71.34 | 2,212,188 | +0.11(+0.15%) |
May 14, 2019 | 71.21 | 71.24 | 71.19 | 71.23 | 5,104,039 | +0.04(+0.06%) |
May 13, 2019 | 71.17 | 71.24 | 71.15 | 71.19 | 3,906,040 | +0.15(+0.21%) |
May 10, 2019 | 71.06 | 71.13 | 71.02 | 71.04 | 5,333,947 | -0.01(-0.01%) |
May 09, 2019 | 71.11 | 71.13 | 70.94 | 71.05 | 2,195,375 | +0.07(+0.10%) |
May 08, 2019 | 71.08 | 71.12 | 70.98 | 70.98 | 5,414,531 | -0.05(-0.07%) |
May 07, 2019 | 71.02 | 71.07 | 70.99 | 71.03 | 3,674,038 | +0.19(+0.27%) |
May 06, 2019 | 70.94 | 70.99 | 70.84 | 70.84 | 2,576,543 | +0.00(+0.00%) |
May 03, 2019 | 70.82 | 70.88 | 70.79 | 70.84 | 2,139,939 | +0.13(+0.19%) |
May 02, 2019 | 70.81 | 70.83 | 70.65 | 70.71 | 2,349,184 | -0.16(-0.22%) |