Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.70 | 78.79 | 76.29 | 77.10 | 17,672,040 | -1.18(-1.51%) |
Jul 30, 2019 | 78.25 | 78.62 | 78.07 | 78.28 | 7,717,534 | -0.51(-0.64%) |
Jul 29, 2019 | 78.88 | 78.92 | 78.18 | 78.79 | 8,876,451 | -0.05(-0.06%) |
Jul 26, 2019 | 78.70 | 78.99 | 78.63 | 78.84 | 11,649,294 | +0.17(+0.22%) |
Jul 25, 2019 | 78.82 | 78.82 | 78.25 | 78.67 | 10,395,561 | -0.32(-0.41%) |
Jul 24, 2019 | 78.24 | 79.02 | 78.24 | 78.99 | 9,697,637 | +0.65(+0.83%) |
Jul 23, 2019 | 78.36 | 78.42 | 77.76 | 78.34 | 5,767,509 | +0.43(+0.55%) |
Jul 22, 2019 | 77.32 | 78.10 | 77.31 | 77.91 | 7,254,200 | +0.89(+1.15%) |
Jul 19, 2019 | 78.13 | 78.16 | 76.93 | 77.02 | 12,235,525 | -0.33(-0.43%) |
Jul 18, 2019 | 76.61 | 77.47 | 76.56 | 77.36 | 8,403,856 | +0.57(+0.75%) |
Jul 17, 2019 | 77.13 | 77.30 | 76.78 | 76.79 | 7,027,227 | -0.20(-0.26%) |
Jul 16, 2019 | 77.62 | 77.63 | 76.85 | 76.99 | 8,386,729 | -0.73(-0.93%) |
Jul 15, 2019 | 77.66 | 77.81 | 77.49 | 77.71 | 6,585,231 | +0.26(+0.33%) |
Jul 12, 2019 | 77.13 | 77.50 | 77.00 | 77.45 | 8,122,376 | +0.56(+0.73%) |
Jul 11, 2019 | 76.80 | 77.18 | 76.63 | 76.89 | 11,892,481 | +0.24(+0.31%) |
Jul 10, 2019 | 76.42 | 77.06 | 76.37 | 76.65 | 10,590,018 | +0.65(+0.85%) |
Jul 09, 2019 | 75.34 | 76.06 | 75.23 | 76.00 | 9,690,016 | +0.27(+0.35%) |
Jul 08, 2019 | 75.73 | 75.83 | 75.38 | 75.74 | 7,814,948 | -0.58(-0.76%) |
Jul 05, 2019 | 75.84 | 76.45 | 75.56 | 76.32 | 6,206,022 | -0.14(-0.19%) |
Jul 03, 2019 | 76.07 | 76.46 | 75.92 | 76.46 | 5,595,906 | +0.58(+0.77%) |
Jul 02, 2019 | 75.68 | 75.93 | 75.47 | 75.88 | 8,154,830 | +0.20(+0.26%) |
Jul 01, 2019 | 76.20 | 76.30 | 75.36 | 75.68 | 14,970,677 | +1.18(+1.59%) |
Jun 28, 2019 | 74.73 | 74.82 | 74.27 | 74.49 | 18,629,590 | -0.01(-0.01%) |
Jun 27, 2019 | 74.64 | 74.76 | 74.34 | 74.50 | 7,163,011 | +0.19(+0.26%) |
Jun 26, 2019 | 74.24 | 74.83 | 74.22 | 74.31 | 9,500,774 | +0.79(+1.08%) |
Jun 25, 2019 | 74.86 | 74.92 | 73.43 | 73.52 | 13,744,539 | -1.37(-1.84%) |
Jun 24, 2019 | 74.89 | 75.14 | 74.78 | 74.90 | 8,606,905 | +0.14(+0.19%) |
Jun 21, 2019 | 74.83 | 75.40 | 74.72 | 74.75 | 21,701,120 | -0.35(-0.47%) |
Jun 20, 2019 | 75.11 | 75.35 | 74.48 | 75.11 | 14,603,945 | +1.08(+1.46%) |
Jun 19, 2019 | 73.95 | 74.21 | 73.44 | 74.02 | 13,005,792 | +0.27(+0.36%) |
Jun 18, 2019 | 73.21 | 74.12 | 72.99 | 73.76 | 17,011,178 | +1.31(+1.81%) |
Jun 17, 2019 | 72.43 | 72.80 | 72.28 | 72.44 | 9,830,789 | +0.06(+0.08%) |
Jun 14, 2019 | 72.36 | 72.62 | 72.07 | 72.39 | 8,874,606 | -0.64(-0.87%) |
Jun 13, 2019 | 73.06 | 73.28 | 72.76 | 73.02 | 10,373,920 | +0.22(+0.30%) |
Jun 12, 2019 | 72.86 | 73.06 | 72.63 | 72.81 | 7,984,982 | -0.41(-0.56%) |
Jun 11, 2019 | 73.96 | 74.03 | 72.80 | 73.21 | 12,142,579 | +0.00(+0.00%) |
Jun 10, 2019 | 73.00 | 73.90 | 73.00 | 73.21 | 14,154,330 | +0.74(+1.02%) |
Jun 07, 2019 | 71.52 | 72.90 | 71.38 | 72.47 | 12,607,120 | +1.32(+1.86%) |
Jun 06, 2019 | 70.52 | 71.29 | 70.19 | 71.15 | 12,533,883 | +0.82(+1.16%) |
Jun 05, 2019 | 70.35 | 70.49 | 69.53 | 70.33 | 15,134,265 | +0.90(+1.30%) |
Jun 04, 2019 | 68.04 | 69.43 | 67.70 | 69.43 | 15,870,075 | +2.24(+3.34%) |
Jun 03, 2019 | 68.49 | 68.87 | 66.72 | 67.18 | 20,714,364 | -1.20(-1.75%) |
May 31, 2019 | 68.71 | 69.03 | 68.35 | 68.38 | 12,657,267 | -1.16(-1.67%) |
May 30, 2019 | 69.28 | 69.68 | 69.07 | 69.54 | 12,006,338 | +0.43(+0.62%) |
May 29, 2019 | 69.01 | 69.45 | 68.65 | 69.11 | 14,238,113 | -0.41(-0.59%) |
May 28, 2019 | 69.94 | 70.39 | 69.49 | 69.52 | 27,085,942 | -0.20(-0.29%) |
May 24, 2019 | 70.08 | 70.45 | 69.65 | 69.72 | 11,507,362 | +0.02(+0.03%) |
May 23, 2019 | 69.99 | 70.03 | 69.19 | 69.70 | 15,184,902 | -1.25(-1.76%) |
May 22, 2019 | 70.86 | 71.38 | 70.82 | 70.95 | 10,734,115 | -0.37(-0.52%) |
May 21, 2019 | 71.20 | 71.55 | 71.04 | 71.32 | 14,640,304 | +0.87(+1.23%) |
May 20, 2019 | 70.49 | 71.05 | 70.11 | 70.46 | 15,425,487 | -1.25(-1.74%) |
May 17, 2019 | 71.54 | 72.67 | 71.53 | 71.70 | 14,238,624 | -0.58(-0.80%) |
May 16, 2019 | 71.67 | 72.81 | 71.58 | 72.28 | 16,237,076 | +0.66(+0.92%) |
May 15, 2019 | 70.36 | 71.84 | 70.25 | 71.63 | 15,820,798 | +0.77(+1.09%) |
May 14, 2019 | 70.08 | 71.29 | 70.03 | 70.86 | 19,348,314 | +1.12(+1.61%) |
May 13, 2019 | 70.42 | 70.84 | 69.53 | 69.73 | 26,766,116 | -2.73(-3.77%) |
May 10, 2019 | 71.77 | 72.79 | 70.74 | 72.46 | 20,601,372 | +0.23(+0.32%) |
May 09, 2019 | 71.83 | 72.47 | 71.02 | 72.23 | 20,289,882 | -0.49(-0.68%) |
May 08, 2019 | 72.58 | 73.36 | 72.45 | 72.73 | 14,368,526 | -0.09(-0.12%) |
May 07, 2019 | 73.58 | 73.86 | 72.15 | 72.81 | 21,683,690 | -1.60(-2.15%) |
May 06, 2019 | 73.20 | 74.54 | 72.92 | 74.41 | 13,689,932 | -0.58(-0.77%) |
May 03, 2019 | 74.56 | 75.06 | 74.45 | 74.99 | 13,970,019 | +0.70(+0.95%) |
May 02, 2019 | 74.66 | 75.20 | 73.89 | 74.29 | 26,270,532 | -0.39(-0.52%) |