Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 73.09 | 73.30 | 72.97 | 73.17 | 2,982,029 | +0.09(+0.12%) |
Jul 30, 2019 | 73.11 | 73.12 | 73.02 | 73.08 | 2,233,417 | -0.02(-0.02%) |
Jul 29, 2019 | 73.13 | 73.14 | 73.06 | 73.09 | 2,010,103 | +0.04(+0.06%) |
Jul 26, 2019 | 73.09 | 73.09 | 73.02 | 73.05 | 2,737,813 | +0.00(+0.00%) |
Jul 25, 2019 | 73.10 | 73.12 | 72.93 | 73.05 | 2,494,646 | -0.08(-0.11%) |
Jul 24, 2019 | 73.12 | 73.19 | 73.10 | 73.13 | 2,876,649 | +0.07(+0.10%) |
Jul 23, 2019 | 73.09 | 73.12 | 73.01 | 73.06 | 2,041,488 | -0.06(-0.08%) |
Jul 22, 2019 | 73.18 | 73.19 | 73.09 | 73.12 | 1,957,459 | +0.08(+0.11%) |
Jul 19, 2019 | 73.03 | 73.09 | 73.00 | 73.04 | 2,458,518 | -0.08(-0.11%) |
Jul 18, 2019 | 72.96 | 73.15 | 72.93 | 73.12 | 3,769,898 | +0.13(+0.18%) |
Jul 17, 2019 | 72.87 | 73.00 | 72.85 | 72.99 | 2,339,500 | +0.22(+0.30%) |
Jul 16, 2019 | 72.74 | 72.79 | 72.69 | 72.77 | 2,602,466 | -0.10(-0.13%) |
Jul 15, 2019 | 72.75 | 72.87 | 72.75 | 72.87 | 2,547,820 | +0.11(+0.15%) |
Jul 12, 2019 | 72.70 | 72.79 | 72.67 | 72.76 | 2,569,465 | +0.06(+0.08%) |
Jul 11, 2019 | 72.91 | 72.96 | 72.66 | 72.70 | 3,430,661 | -0.24(-0.33%) |
Jul 10, 2019 | 72.96 | 73.00 | 72.88 | 72.94 | 2,379,078 | +0.06(+0.08%) |
Jul 09, 2019 | 72.98 | 72.98 | 72.87 | 72.87 | 2,086,624 | -0.10(-0.13%) |
Jul 08, 2019 | 73.06 | 73.09 | 72.95 | 72.97 | 1,998,283 | -0.01(-0.01%) |
Jul 05, 2019 | 73.02 | 73.03 | 72.83 | 72.98 | 2,673,491 | -0.34(-0.47%) |
Jul 03, 2019 | 73.26 | 73.36 | 73.24 | 73.32 | 1,952,112 | +0.13(+0.18%) |
Jul 02, 2019 | 73.09 | 73.22 | 73.04 | 73.19 | 3,547,504 | +0.16(+0.22%) |
Jul 01, 2019 | 73.09 | 73.12 | 72.94 | 73.03 | 2,675,836 | -0.02(-0.03%) |
Jun 28, 2019 | 72.96 | 73.07 | 72.95 | 73.06 | 2,904,793 | +0.06(+0.08%) |
Jun 27, 2019 | 72.90 | 73.02 | 72.84 | 72.99 | 2,298,460 | +0.21(+0.29%) |
Jun 26, 2019 | 72.93 | 72.94 | 72.77 | 72.78 | 2,496,799 | -0.17(-0.23%) |
Jun 25, 2019 | 72.98 | 73.04 | 72.90 | 72.95 | 3,069,868 | +0.03(+0.04%) |
Jun 24, 2019 | 72.89 | 72.97 | 72.86 | 72.92 | 3,188,146 | +0.13(+0.18%) |
Jun 21, 2019 | 72.86 | 72.88 | 72.74 | 72.79 | 2,726,839 | -0.20(-0.28%) |
Jun 20, 2019 | 73.01 | 73.11 | 72.98 | 72.99 | 2,469,259 | +0.11(+0.16%) |
Jun 19, 2019 | 72.54 | 72.88 | 72.51 | 72.88 | 2,839,217 | +0.25(+0.34%) |
Jun 18, 2019 | 72.69 | 72.75 | 72.58 | 72.63 | 3,800,131 | +0.17(+0.23%) |
Jun 17, 2019 | 72.38 | 72.49 | 72.38 | 72.47 | 3,175,484 | +0.00(+0.00%) |
Jun 14, 2019 | 72.39 | 72.48 | 72.38 | 72.47 | 2,570,604 | +0.01(+0.01%) |
Jun 13, 2019 | 72.38 | 72.49 | 72.37 | 72.46 | 2,213,086 | +0.12(+0.17%) |
Jun 12, 2019 | 72.25 | 72.33 | 72.23 | 72.33 | 2,165,462 | +0.12(+0.17%) |
Jun 11, 2019 | 72.22 | 72.27 | 72.18 | 72.21 | 3,823,003 | -0.21(-0.29%) |
Jun 10, 2019 | 72.34 | 72.42 | 72.24 | 72.42 | 2,748,736 | +0.01(+0.01%) |
Jun 07, 2019 | 72.43 | 72.51 | 72.36 | 72.41 | 2,831,451 | +0.19(+0.27%) |
Jun 06, 2019 | 72.26 | 72.34 | 72.18 | 72.22 | 3,405,910 | -0.02(-0.02%) |
Jun 05, 2019 | 72.27 | 72.36 | 72.18 | 72.24 | 8,348,148 | +0.00(+0.00%) |
Jun 04, 2019 | 72.25 | 72.30 | 72.14 | 72.24 | 3,305,191 | -0.12(-0.17%) |
Jun 03, 2019 | 72.24 | 72.40 | 72.15 | 72.36 | 4,306,414 | +0.21(+0.28%) |
May 31, 2019 | 71.98 | 72.16 | 71.93 | 72.16 | 6,723,016 | +0.32(+0.44%) |
May 30, 2019 | 71.72 | 71.87 | 71.66 | 71.84 | 2,568,614 | +0.19(+0.27%) |
May 29, 2019 | 71.73 | 71.82 | 71.65 | 71.65 | 3,581,919 | -0.02(-0.02%) |
May 28, 2019 | 71.63 | 71.67 | 71.58 | 71.66 | 2,177,688 | +0.15(+0.21%) |
May 24, 2019 | 71.51 | 71.53 | 71.47 | 71.51 | 2,017,383 | +0.00(+0.00%) |
May 23, 2019 | 71.34 | 71.58 | 71.34 | 71.51 | 6,079,557 | +0.25(+0.36%) |
May 22, 2019 | 71.17 | 71.30 | 71.17 | 71.26 | 4,559,632 | +0.13(+0.19%) |
May 21, 2019 | 71.16 | 71.17 | 71.11 | 71.13 | 1,991,128 | -0.04(-0.05%) |
May 20, 2019 | 71.25 | 71.29 | 71.16 | 71.16 | 2,493,772 | -0.09(-0.12%) |
May 17, 2019 | 71.33 | 71.34 | 71.20 | 71.25 | 1,840,948 | +0.02(+0.02%) |
May 16, 2019 | 71.28 | 71.28 | 71.22 | 71.23 | 2,123,093 | -0.11(-0.15%) |
May 15, 2019 | 71.37 | 71.38 | 71.26 | 71.34 | 2,212,156 | +0.11(+0.15%) |
May 14, 2019 | 71.21 | 71.24 | 71.19 | 71.23 | 5,103,965 | +0.04(+0.06%) |
May 13, 2019 | 71.17 | 71.24 | 71.16 | 71.19 | 3,905,984 | +0.15(+0.21%) |
May 10, 2019 | 71.06 | 71.13 | 71.02 | 71.04 | 5,333,871 | -0.01(-0.01%) |
May 09, 2019 | 71.11 | 71.13 | 70.94 | 71.05 | 2,195,344 | +0.07(+0.10%) |
May 08, 2019 | 71.08 | 71.12 | 70.98 | 70.98 | 5,414,453 | -0.05(-0.07%) |
May 07, 2019 | 71.02 | 71.07 | 70.99 | 71.03 | 3,673,986 | +0.19(+0.27%) |
May 06, 2019 | 70.94 | 70.99 | 70.84 | 70.84 | 2,576,506 | +0.00(+0.00%) |
May 03, 2019 | 70.82 | 70.88 | 70.79 | 70.84 | 2,139,908 | +0.13(+0.19%) |
May 02, 2019 | 70.81 | 70.83 | 70.65 | 70.71 | 2,349,150 | -0.16(-0.22%) |