Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.60 | 74.76 | 73.45 | 74.01 | 1,963,385 | -0.65(-0.87%) |
Jul 30, 2019 | 74.51 | 75.12 | 73.49 | 74.67 | 1,083,078 | -0.14(-0.19%) |
Jul 29, 2019 | 74.95 | 75.23 | 74.08 | 74.81 | 1,367,099 | -0.24(-0.32%) |
Jul 26, 2019 | 75.98 | 76.05 | 74.91 | 75.05 | 1,856,678 | -0.62(-0.82%) |
Jul 25, 2019 | 75.48 | 76.58 | 74.70 | 75.67 | 3,009,345 | +0.01(+0.01%) |
Jul 24, 2019 | 76.50 | 77.53 | 73.21 | 75.66 | 5,506,820 | +0.90(+1.20%) |
Jul 23, 2019 | 74.05 | 74.76 | 73.65 | 74.76 | 2,149,259 | +1.21(+1.65%) |
Jul 22, 2019 | 74.51 | 74.53 | 73.54 | 73.55 | 1,639,525 | -0.42(-0.57%) |
Jul 19, 2019 | 74.55 | 75.02 | 73.92 | 73.97 | 2,849,425 | +0.15(+0.21%) |
Jul 18, 2019 | 73.33 | 73.92 | 73.00 | 73.82 | 2,064,606 | +0.61(+0.83%) |
Jul 17, 2019 | 74.50 | 74.60 | 73.13 | 73.21 | 1,702,372 | -1.58(-2.12%) |
Jul 16, 2019 | 74.94 | 75.12 | 74.63 | 74.79 | 1,691,983 | -0.11(-0.15%) |
Jul 15, 2019 | 75.43 | 75.46 | 74.35 | 74.90 | 1,389,083 | -0.37(-0.50%) |
Jul 12, 2019 | 75.01 | 75.51 | 74.75 | 75.28 | 1,804,372 | +0.86(+1.15%) |
Jul 11, 2019 | 73.60 | 74.48 | 73.34 | 74.42 | 1,366,544 | +0.87(+1.19%) |
Jul 10, 2019 | 73.57 | 73.86 | 73.20 | 73.55 | 1,281,699 | +0.07(+0.09%) |
Jul 09, 2019 | 74.47 | 74.66 | 73.33 | 73.48 | 1,416,898 | -1.36(-1.81%) |
Jul 08, 2019 | 74.05 | 74.95 | 73.01 | 74.84 | 1,385,161 | +0.47(+0.63%) |
Jul 05, 2019 | 74.18 | 74.43 | 73.59 | 74.37 | 1,135,614 | -0.11(-0.15%) |
Jul 03, 2019 | 73.75 | 74.69 | 73.61 | 74.48 | 1,151,553 | +1.03(+1.41%) |
Jul 02, 2019 | 74.66 | 74.84 | 73.18 | 73.45 | 1,575,089 | -1.36(-1.82%) |
Jul 01, 2019 | 74.84 | 75.47 | 74.27 | 74.81 | 1,519,928 | +0.83(+1.12%) |
Jun 28, 2019 | 73.50 | 74.67 | 73.44 | 73.98 | 6,976,151 | +0.55(+0.75%) |
Jun 27, 2019 | 73.14 | 73.52 | 72.68 | 73.43 | 1,469,336 | +0.85(+1.17%) |
Jun 26, 2019 | 72.55 | 73.08 | 72.35 | 72.58 | 1,605,740 | +0.25(+0.34%) |
Jun 25, 2019 | 74.34 | 74.62 | 72.27 | 72.34 | 1,875,228 | -2.07(-2.78%) |
Jun 24, 2019 | 74.73 | 75.22 | 74.28 | 74.40 | 1,646,222 | -0.44(-0.59%) |
Jun 21, 2019 | 75.45 | 75.61 | 74.54 | 74.84 | 3,405,543 | -0.20(-0.27%) |
Jun 20, 2019 | 75.38 | 75.54 | 74.66 | 75.05 | 2,022,505 | +0.22(+0.29%) |
Jun 19, 2019 | 74.87 | 75.37 | 74.45 | 74.83 | 1,349,847 | +0.04(+0.06%) |
Jun 18, 2019 | 74.35 | 75.07 | 74.11 | 74.78 | 2,158,061 | +0.95(+1.28%) |
Jun 17, 2019 | 73.83 | 74.48 | 73.75 | 73.84 | 1,557,007 | -0.07(-0.09%) |
Jun 14, 2019 | 73.59 | 74.12 | 73.12 | 73.90 | 1,441,420 | +0.36(+0.50%) |
Jun 13, 2019 | 72.40 | 73.67 | 72.40 | 73.54 | 1,674,460 | +1.74(+2.43%) |
Jun 12, 2019 | 72.55 | 72.89 | 71.70 | 71.80 | 1,407,433 | -0.60(-0.83%) |
Jun 11, 2019 | 72.91 | 73.46 | 72.28 | 72.40 | 1,084,445 | -0.18(-0.24%) |
Jun 10, 2019 | 72.23 | 73.25 | 72.19 | 72.57 | 1,511,227 | +0.83(+1.16%) |
Jun 07, 2019 | 71.59 | 71.92 | 71.17 | 71.74 | 1,531,744 | +0.64(+0.91%) |
Jun 06, 2019 | 72.03 | 72.07 | 70.68 | 71.10 | 2,513,534 | -1.08(-1.49%) |
Jun 05, 2019 | 72.09 | 72.56 | 71.20 | 72.18 | 1,453,410 | +0.54(+0.75%) |
Jun 04, 2019 | 70.36 | 71.71 | 70.23 | 71.64 | 2,208,401 | +1.80(+2.58%) |
Jun 03, 2019 | 68.90 | 70.50 | 68.65 | 69.84 | 2,154,556 | +0.91(+1.32%) |
May 31, 2019 | 68.68 | 69.23 | 67.99 | 68.93 | 3,094,811 | -0.72(-1.03%) |
May 30, 2019 | 68.95 | 69.72 | 68.23 | 69.64 | 2,511,241 | +0.42(+0.61%) |
May 29, 2019 | 69.03 | 69.80 | 68.33 | 69.22 | 2,896,065 | -0.44(-0.63%) |
May 28, 2019 | 71.13 | 71.16 | 69.60 | 69.66 | 3,157,989 | -1.09(-1.54%) |
May 24, 2019 | 71.50 | 71.72 | 70.12 | 70.75 | 3,142,208 | -0.04(-0.06%) |
May 23, 2019 | 71.56 | 72.28 | 70.31 | 70.79 | 3,756,012 | -0.81(-1.14%) |
May 22, 2019 | 67.94 | 71.79 | 67.74 | 71.60 | 6,071,278 | -1.40(-1.92%) |
May 21, 2019 | 72.09 | 73.49 | 71.56 | 73.01 | 3,307,801 | +1.18(+1.64%) |
May 20, 2019 | 71.45 | 72.20 | 71.10 | 71.82 | 2,400,104 | -0.15(-0.21%) |
May 17, 2019 | 72.08 | 72.68 | 71.79 | 71.98 | 2,053,408 | -0.40(-0.55%) |
May 16, 2019 | 72.13 | 73.06 | 72.01 | 72.37 | 1,853,690 | +0.48(+0.66%) |
May 15, 2019 | 71.06 | 72.25 | 70.77 | 71.90 | 1,675,830 | +0.28(+0.39%) |
May 14, 2019 | 71.64 | 72.01 | 70.65 | 71.62 | 2,562,487 | +0.18(+0.26%) |
May 13, 2019 | 72.33 | 72.70 | 71.24 | 71.44 | 2,708,432 | -2.21(-3.00%) |
May 10, 2019 | 74.26 | 74.36 | 72.21 | 73.65 | 2,350,248 | -0.90(-1.20%) |
May 09, 2019 | 74.09 | 74.73 | 73.27 | 74.54 | 1,745,307 | +0.25(+0.34%) |
May 08, 2019 | 74.27 | 74.83 | 73.80 | 74.29 | 1,766,380 | +0.06(+0.09%) |
May 07, 2019 | 73.81 | 74.61 | 73.66 | 74.23 | 2,045,849 | -0.17(-0.23%) |
May 06, 2019 | 74.50 | 74.62 | 73.89 | 74.40 | 2,440,349 | -1.20(-1.58%) |
May 03, 2019 | 74.91 | 75.64 | 74.73 | 75.60 | 2,081,919 | +1.17(+1.58%) |
May 02, 2019 | 74.10 | 74.71 | 73.70 | 74.42 | 2,569,060 | +0.70(+0.95%) |