Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.06 | 75.30 | 71.82 | 72.47 | 3,259,309 | -2.16(-2.89%) |
Jul 30, 2019 | 74.36 | 75.15 | 74.29 | 74.63 | 2,518,924 | -0.08(-0.10%) |
Jul 29, 2019 | 75.03 | 75.14 | 74.66 | 74.71 | 1,511,604 | -0.30(-0.40%) |
Jul 26, 2019 | 74.34 | 75.07 | 74.15 | 75.01 | 1,284,911 | +1.00(+1.36%) |
Jul 25, 2019 | 73.73 | 74.14 | 73.26 | 74.00 | 1,993,257 | +0.32(+0.43%) |
Jul 24, 2019 | 73.21 | 73.71 | 72.56 | 73.68 | 1,871,540 | +0.37(+0.51%) |
Jul 23, 2019 | 73.16 | 73.61 | 72.47 | 73.31 | 2,314,377 | +0.46(+0.63%) |
Jul 22, 2019 | 73.34 | 73.68 | 72.83 | 72.85 | 2,001,057 | -0.41(-0.56%) |
Jul 19, 2019 | 74.42 | 74.64 | 73.23 | 73.26 | 1,740,840 | -0.89(-1.20%) |
Jul 18, 2019 | 73.70 | 74.25 | 73.20 | 74.15 | 1,585,932 | +0.31(+0.42%) |
Jul 17, 2019 | 74.37 | 74.46 | 73.81 | 73.84 | 1,319,103 | -0.37(-0.50%) |
Jul 16, 2019 | 74.26 | 74.55 | 73.91 | 74.21 | 1,291,694 | -0.06(-0.08%) |
Jul 15, 2019 | 74.43 | 74.50 | 73.96 | 74.27 | 1,760,986 | +0.01(+0.01%) |
Jul 12, 2019 | 74.21 | 74.33 | 73.64 | 74.26 | 2,016,706 | +0.34(+0.46%) |
Jul 11, 2019 | 74.11 | 74.22 | 73.58 | 73.93 | 2,030,519 | -0.11(-0.15%) |
Jul 10, 2019 | 73.94 | 74.47 | 73.90 | 74.04 | 2,554,954 | +0.22(+0.29%) |
Jul 09, 2019 | 73.27 | 73.92 | 72.64 | 73.82 | 2,248,613 | +0.31(+0.42%) |
Jul 08, 2019 | 73.67 | 73.92 | 73.37 | 73.51 | 2,057,988 | -0.40(-0.54%) |
Jul 05, 2019 | 72.82 | 74.00 | 72.39 | 73.91 | 2,518,575 | +0.62(+0.84%) |
Jul 03, 2019 | 72.47 | 73.42 | 72.46 | 73.29 | 1,664,891 | +0.84(+1.16%) |
Jul 02, 2019 | 71.91 | 73.67 | 70.78 | 72.45 | 4,876,143 | +0.09(+0.12%) |
Jul 01, 2019 | 72.18 | 72.48 | 71.36 | 72.37 | 4,371,004 | +1.07(+1.51%) |
Jun 28, 2019 | 71.09 | 71.34 | 70.70 | 71.29 | 4,671,829 | +0.16(+0.23%) |
Jun 27, 2019 | 70.97 | 71.29 | 70.54 | 71.13 | 4,191,188 | +0.29(+0.40%) |
Jun 26, 2019 | 72.79 | 73.01 | 70.41 | 70.84 | 6,900,924 | -2.63(-3.57%) |
Jun 25, 2019 | 74.52 | 74.61 | 73.42 | 73.47 | 2,979,563 | -1.20(-1.60%) |
Jun 24, 2019 | 75.09 | 75.27 | 74.64 | 74.66 | 1,606,930 | -0.29(-0.39%) |
Jun 21, 2019 | 75.82 | 76.01 | 74.87 | 74.96 | 3,352,636 | -0.90(-1.19%) |
Jun 20, 2019 | 76.01 | 76.37 | 75.60 | 75.86 | 2,237,271 | +0.36(+0.48%) |
Jun 19, 2019 | 75.40 | 75.71 | 74.52 | 75.49 | 1,885,033 | +0.24(+0.32%) |
Jun 18, 2019 | 75.36 | 75.78 | 75.02 | 75.25 | 2,234,845 | +0.50(+0.67%) |
Jun 17, 2019 | 75.82 | 75.82 | 74.70 | 74.75 | 1,531,555 | -0.35(-0.46%) |
Jun 14, 2019 | 75.33 | 75.42 | 74.98 | 75.10 | 1,444,429 | -0.22(-0.29%) |
Jun 13, 2019 | 75.94 | 76.06 | 75.11 | 75.31 | 1,671,644 | -0.29(-0.39%) |
Jun 12, 2019 | 75.46 | 75.75 | 75.36 | 75.61 | 1,353,779 | +0.19(+0.25%) |
Jun 11, 2019 | 76.61 | 76.61 | 75.13 | 75.42 | 1,685,872 | -0.65(-0.85%) |
Jun 10, 2019 | 76.13 | 76.57 | 75.94 | 76.07 | 1,294,756 | +0.17(+0.23%) |
Jun 07, 2019 | 75.82 | 76.49 | 75.71 | 75.89 | 1,750,652 | +0.44(+0.59%) |
Jun 06, 2019 | 75.08 | 75.51 | 74.25 | 75.45 | 1,608,563 | +0.57(+0.76%) |
Jun 05, 2019 | 74.61 | 74.96 | 74.23 | 74.88 | 2,948,542 | +0.93(+1.25%) |
Jun 04, 2019 | 73.91 | 74.04 | 73.22 | 73.95 | 2,939,217 | +0.81(+1.10%) |
Jun 03, 2019 | 74.46 | 74.91 | 72.75 | 73.15 | 2,486,799 | -1.18(-1.59%) |
May 31, 2019 | 74.34 | 74.56 | 73.78 | 74.33 | 1,842,876 | -0.39(-0.52%) |
May 30, 2019 | 74.20 | 74.85 | 73.77 | 74.72 | 2,019,284 | +0.49(+0.65%) |
May 29, 2019 | 74.33 | 74.50 | 73.70 | 74.23 | 2,048,133 | -0.42(-0.57%) |
May 28, 2019 | 74.96 | 75.50 | 74.48 | 74.65 | 3,011,076 | +0.00(+0.00%) |
May 24, 2019 | 74.93 | 75.34 | 74.46 | 74.65 | 1,590,326 | +0.10(+0.13%) |
May 23, 2019 | 74.83 | 75.02 | 74.13 | 74.56 | 2,248,934 | -0.94(-1.25%) |
May 22, 2019 | 75.34 | 76.02 | 75.27 | 75.50 | 1,348,927 | +0.03(+0.05%) |
May 21, 2019 | 75.11 | 75.61 | 74.65 | 75.47 | 1,460,465 | +0.82(+1.10%) |
May 20, 2019 | 74.20 | 75.06 | 73.56 | 74.65 | 1,304,866 | -0.10(-0.13%) |
May 17, 2019 | 74.61 | 75.24 | 74.32 | 74.74 | 1,930,946 | -0.32(-0.43%) |
May 16, 2019 | 73.78 | 75.36 | 73.68 | 75.06 | 1,930,810 | +1.38(+1.87%) |
May 15, 2019 | 72.57 | 73.80 | 72.56 | 73.68 | 1,670,436 | +0.75(+1.02%) |
May 14, 2019 | 71.89 | 73.49 | 71.86 | 72.94 | 2,442,380 | +1.08(+1.51%) |
May 13, 2019 | 71.66 | 72.40 | 71.44 | 71.86 | 2,870,839 | -1.31(-1.79%) |
May 10, 2019 | 72.27 | 73.24 | 71.43 | 73.16 | 1,850,721 | +0.66(+0.91%) |
May 09, 2019 | 71.69 | 72.61 | 71.59 | 72.50 | 2,464,647 | +0.10(+0.14%) |
May 08, 2019 | 71.72 | 72.66 | 71.50 | 72.40 | 1,474,506 | +0.61(+0.85%) |
May 07, 2019 | 72.02 | 72.62 | 71.25 | 71.79 | 2,749,981 | -1.02(-1.41%) |
May 06, 2019 | 71.48 | 72.97 | 71.11 | 72.81 | 1,512,601 | +0.05(+0.07%) |
May 03, 2019 | 71.57 | 72.94 | 71.44 | 72.76 | 1,873,281 | +1.57(+2.21%) |
May 02, 2019 | 70.50 | 71.47 | 70.37 | 71.19 | 2,743,012 | +0.70(+0.99%) |