Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.20 | 83.28 | 82.57 | 82.97 | 14,371,986 | -0.15(-0.17%) |
Jul 30, 2019 | 82.90 | 83.12 | 82.87 | 83.12 | 5,947,229 | +0.02(+0.02%) |
Jul 29, 2019 | 83.20 | 83.20 | 83.03 | 83.10 | 4,994,579 | -0.11(-0.13%) |
Jul 26, 2019 | 83.13 | 83.23 | 83.11 | 83.21 | 5,196,845 | +0.18(+0.22%) |
Jul 25, 2019 | 83.11 | 83.11 | 82.91 | 83.03 | 6,467,369 | -0.06(-0.07%) |
Jul 24, 2019 | 83.02 | 83.11 | 82.99 | 83.09 | 7,566,605 | +0.05(+0.06%) |
Jul 23, 2019 | 82.97 | 83.07 | 82.87 | 83.03 | 7,472,744 | +0.15(+0.18%) |
Jul 22, 2019 | 82.71 | 82.89 | 82.69 | 82.88 | 6,331,930 | +0.27(+0.33%) |
Jul 19, 2019 | 82.76 | 82.78 | 82.61 | 82.61 | 7,368,162 | -0.16(-0.19%) |
Jul 18, 2019 | 82.74 | 82.79 | 82.55 | 82.77 | 8,610,339 | -0.02(-0.02%) |
Jul 17, 2019 | 82.85 | 82.88 | 82.74 | 82.78 | 7,171,035 | -0.03(-0.04%) |
Jul 16, 2019 | 82.96 | 82.97 | 82.75 | 82.81 | 6,424,778 | -0.19(-0.23%) |
Jul 15, 2019 | 82.94 | 83.03 | 82.87 | 83.00 | 4,095,905 | +0.11(+0.14%) |
Jul 12, 2019 | 82.81 | 82.90 | 82.71 | 82.89 | 4,702,013 | +0.07(+0.08%) |
Jul 11, 2019 | 82.99 | 83.00 | 82.70 | 82.82 | 6,107,926 | -0.16(-0.19%) |
Jul 10, 2019 | 82.94 | 83.07 | 82.92 | 82.98 | 8,007,072 | +0.24(+0.29%) |
Jul 09, 2019 | 82.77 | 82.81 | 82.71 | 82.74 | 5,919,546 | -0.11(-0.13%) |
Jul 08, 2019 | 82.94 | 82.94 | 82.81 | 82.85 | 5,346,244 | -0.14(-0.17%) |
Jul 05, 2019 | 83.09 | 83.09 | 82.85 | 82.99 | 6,922,016 | -0.31(-0.37%) |
Jul 03, 2019 | 83.03 | 83.32 | 83.00 | 83.29 | 5,206,398 | +0.29(+0.35%) |
Jul 02, 2019 | 82.86 | 83.08 | 82.86 | 83.00 | 7,564,502 | +0.16(+0.19%) |
Jul 01, 2019 | 83.21 | 83.26 | 82.82 | 82.84 | 13,872,883 | -0.02(-0.02%) |
Jun 28, 2019 | 82.87 | 82.91 | 82.80 | 82.86 | 7,698,156 | +0.05(+0.06%) |
Jun 27, 2019 | 82.70 | 82.86 | 82.70 | 82.81 | 7,643,978 | +0.21(+0.25%) |
Jun 26, 2019 | 82.78 | 82.81 | 82.56 | 82.60 | 8,981,355 | -0.06(-0.07%) |
Jun 25, 2019 | 82.96 | 82.96 | 82.60 | 82.66 | 9,212,564 | -0.30(-0.37%) |
Jun 24, 2019 | 83.03 | 83.05 | 82.97 | 82.97 | 4,802,794 | -0.08(-0.10%) |
Jun 21, 2019 | 83.10 | 83.14 | 83.03 | 83.05 | 6,764,811 | -0.21(-0.25%) |
Jun 20, 2019 | 83.07 | 83.38 | 83.03 | 83.25 | 16,010,544 | +0.46(+0.55%) |
Jun 19, 2019 | 82.41 | 82.84 | 82.26 | 82.80 | 17,226,592 | +0.42(+0.51%) |
Jun 18, 2019 | 82.22 | 82.40 | 82.21 | 82.38 | 9,925,870 | +0.51(+0.62%) |
Jun 17, 2019 | 81.95 | 81.97 | 81.84 | 81.87 | 6,685,115 | -0.11(-0.14%) |
Jun 14, 2019 | 82.00 | 82.05 | 81.92 | 81.98 | 7,039,332 | -0.07(-0.08%) |
Jun 13, 2019 | 81.99 | 82.11 | 81.99 | 82.05 | 4,422,156 | +0.17(+0.20%) |
Jun 12, 2019 | 82.06 | 82.06 | 81.88 | 81.89 | 5,300,368 | -0.20(-0.24%) |
Jun 11, 2019 | 82.19 | 82.27 | 81.96 | 82.08 | 13,251,352 | +0.13(+0.16%) |
Jun 10, 2019 | 81.89 | 82.05 | 81.89 | 81.95 | 9,831,259 | +0.11(+0.13%) |
Jun 07, 2019 | 81.70 | 81.87 | 81.64 | 81.85 | 13,201,854 | +0.27(+0.33%) |
Jun 06, 2019 | 81.36 | 81.66 | 81.29 | 81.58 | 8,244,538 | +0.21(+0.25%) |
Jun 05, 2019 | 81.27 | 81.40 | 81.15 | 81.38 | 14,540,089 | +0.21(+0.25%) |
Jun 04, 2019 | 80.80 | 81.17 | 80.77 | 81.17 | 13,476,507 | +0.73(+0.91%) |
Jun 03, 2019 | 80.46 | 80.55 | 80.28 | 80.44 | 29,359,184 | +0.09(+0.11%) |
May 31, 2019 | 80.62 | 80.72 | 80.34 | 80.35 | 10,034,773 | -0.58(-0.72%) |
May 30, 2019 | 80.93 | 81.06 | 80.89 | 80.93 | 5,376,888 | +0.15(+0.19%) |
May 29, 2019 | 80.90 | 80.92 | 80.69 | 80.78 | 12,730,013 | -0.23(-0.28%) |
May 28, 2019 | 81.13 | 81.19 | 80.93 | 81.01 | 6,392,931 | -0.03(-0.04%) |
May 24, 2019 | 81.26 | 81.34 | 81.01 | 81.04 | 6,947,150 | -0.11(-0.13%) |
May 23, 2019 | 81.25 | 81.32 | 81.01 | 81.15 | 7,188,526 | -0.37(-0.45%) |
May 22, 2019 | 81.40 | 81.54 | 81.34 | 81.52 | 9,288,700 | +0.07(+0.08%) |
May 21, 2019 | 81.40 | 81.51 | 81.39 | 81.45 | 10,305,076 | +0.20(+0.25%) |
May 20, 2019 | 81.27 | 81.40 | 81.15 | 81.24 | 6,630,043 | -0.05(-0.07%) |
May 17, 2019 | 81.17 | 81.44 | 81.15 | 81.30 | 8,910,932 | -0.02(-0.03%) |
May 16, 2019 | 81.21 | 81.44 | 81.14 | 81.32 | 9,650,931 | +0.22(+0.27%) |
May 15, 2019 | 80.92 | 81.15 | 80.84 | 81.10 | 7,380,746 | +0.06(+0.07%) |
May 14, 2019 | 80.98 | 81.19 | 80.94 | 81.04 | 10,571,094 | +0.17(+0.22%) |
May 13, 2019 | 81.07 | 81.16 | 80.83 | 80.87 | 9,662,878 | -0.70(-0.85%) |
May 10, 2019 | 81.30 | 81.64 | 81.11 | 81.56 | 14,305,420 | +0.19(+0.23%) |
May 09, 2019 | 81.37 | 81.43 | 81.06 | 81.37 | 12,164,915 | -0.14(-0.18%) |
May 08, 2019 | 81.51 | 81.68 | 81.46 | 81.52 | 8,959,991 | +0.02(+0.02%) |
May 07, 2019 | 81.82 | 81.82 | 81.41 | 81.50 | 15,389,848 | -0.48(-0.58%) |
May 06, 2019 | 81.58 | 82.02 | 81.54 | 81.98 | 8,188,053 | +0.02(+0.03%) |
May 03, 2019 | 81.86 | 81.98 | 81.84 | 81.96 | 3,280,191 | +0.20(+0.25%) |
May 02, 2019 | 81.82 | 81.86 | 81.57 | 81.75 | 5,103,442 | +0.05(+0.06%) |