Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.51 | 76.05 | 74.70 | 75.13 | 7,075,326 | -0.30(-0.39%) |
Jul 30, 2019 | 74.78 | 75.70 | 74.76 | 75.43 | 4,518,304 | +0.60(+0.80%) |
Jul 29, 2019 | 74.75 | 75.34 | 74.70 | 74.83 | 5,795,434 | +0.20(+0.27%) |
Jul 26, 2019 | 74.39 | 74.75 | 74.06 | 74.62 | 3,681,758 | +0.34(+0.46%) |
Jul 25, 2019 | 74.70 | 74.75 | 74.02 | 74.29 | 6,660,148 | -0.44(-0.59%) |
Jul 24, 2019 | 74.76 | 74.80 | 74.29 | 74.73 | 3,485,599 | +0.06(+0.08%) |
Jul 23, 2019 | 74.01 | 74.67 | 73.78 | 74.67 | 5,016,379 | +0.84(+1.13%) |
Jul 22, 2019 | 73.98 | 74.12 | 73.55 | 73.83 | 3,863,165 | -0.07(-0.09%) |
Jul 19, 2019 | 75.20 | 75.25 | 73.80 | 73.90 | 5,991,923 | -1.23(-1.63%) |
Jul 18, 2019 | 74.93 | 75.33 | 74.52 | 75.12 | 8,339,554 | +0.00(+0.00%) |
Jul 17, 2019 | 75.57 | 75.80 | 74.68 | 75.12 | 7,598,050 | -0.25(-0.34%) |
Jul 16, 2019 | 75.45 | 75.71 | 75.06 | 75.38 | 4,272,946 | -0.18(-0.23%) |
Jul 15, 2019 | 75.71 | 76.05 | 75.48 | 75.55 | 3,769,109 | -0.06(-0.08%) |
Jul 12, 2019 | 75.77 | 75.87 | 75.29 | 75.61 | 3,488,554 | -0.10(-0.13%) |
Jul 11, 2019 | 76.72 | 76.72 | 75.42 | 75.71 | 4,756,838 | -1.00(-1.30%) |
Jul 10, 2019 | 76.59 | 76.91 | 76.20 | 76.71 | 8,084,372 | +0.44(+0.58%) |
Jul 09, 2019 | 75.86 | 76.40 | 75.66 | 76.27 | 5,805,380 | +0.25(+0.33%) |
Jul 08, 2019 | 75.67 | 76.15 | 75.55 | 76.02 | 5,335,527 | +0.27(+0.36%) |
Jul 05, 2019 | 75.49 | 75.99 | 74.57 | 75.75 | 6,359,401 | -0.27(-0.36%) |
Jul 03, 2019 | 75.24 | 76.08 | 75.18 | 76.02 | 6,410,038 | +0.90(+1.19%) |
Jul 02, 2019 | 73.91 | 75.12 | 73.91 | 75.12 | 9,031,653 | +1.28(+1.74%) |
Jul 01, 2019 | 74.36 | 74.36 | 72.97 | 73.84 | 11,553,101 | -0.03(-0.05%) |
Jun 28, 2019 | 73.71 | 74.35 | 73.65 | 73.87 | 11,403,170 | +0.25(+0.34%) |
Jun 27, 2019 | 73.14 | 73.67 | 73.00 | 73.62 | 8,192,558 | +0.94(+1.29%) |
Jun 26, 2019 | 74.20 | 74.27 | 72.51 | 72.68 | 15,405,523 | -1.48(-2.00%) |
Jun 25, 2019 | 75.29 | 75.49 | 74.16 | 74.16 | 6,427,983 | -1.11(-1.48%) |
Jun 24, 2019 | 75.87 | 76.11 | 75.05 | 75.28 | 4,507,679 | -0.26(-0.34%) |
Jun 21, 2019 | 76.18 | 76.41 | 75.38 | 75.54 | 9,486,291 | -1.08(-1.41%) |
Jun 20, 2019 | 76.65 | 76.89 | 76.51 | 76.62 | 5,807,682 | +0.39(+0.51%) |
Jun 19, 2019 | 75.70 | 76.48 | 75.35 | 76.23 | 4,413,330 | +0.41(+0.54%) |
Jun 18, 2019 | 76.46 | 76.68 | 75.48 | 75.82 | 5,314,436 | -0.08(-0.10%) |
Jun 17, 2019 | 75.29 | 76.00 | 75.29 | 75.90 | 4,270,224 | +0.80(+1.07%) |
Jun 14, 2019 | 75.01 | 75.45 | 74.97 | 75.09 | 3,561,539 | +0.04(+0.06%) |
Jun 13, 2019 | 74.80 | 75.05 | 74.59 | 75.05 | 3,343,842 | +0.32(+0.43%) |
Jun 12, 2019 | 74.54 | 74.98 | 74.42 | 74.73 | 3,307,028 | +0.25(+0.34%) |
Jun 11, 2019 | 74.50 | 74.67 | 73.93 | 74.48 | 4,579,749 | +0.20(+0.27%) |
Jun 10, 2019 | 74.67 | 74.75 | 74.01 | 74.28 | 3,518,364 | -0.24(-0.33%) |
Jun 07, 2019 | 74.62 | 74.98 | 74.44 | 74.52 | 4,211,351 | +0.28(+0.37%) |
Jun 06, 2019 | 74.34 | 74.42 | 73.71 | 74.25 | 4,870,229 | +0.14(+0.19%) |
Jun 05, 2019 | 73.01 | 74.19 | 72.83 | 74.11 | 8,093,226 | +1.52(+2.09%) |
Jun 04, 2019 | 73.04 | 73.04 | 71.95 | 72.59 | 8,353,368 | -0.33(-0.45%) |
Jun 03, 2019 | 73.00 | 73.16 | 72.40 | 72.92 | 7,582,354 | +0.18(+0.24%) |
May 31, 2019 | 72.13 | 73.14 | 71.90 | 72.74 | 6,413,423 | +0.42(+0.58%) |
May 30, 2019 | 72.10 | 72.65 | 72.02 | 72.32 | 4,759,083 | +0.31(+0.43%) |
May 29, 2019 | 72.88 | 73.01 | 71.75 | 72.01 | 9,759,116 | -0.98(-1.34%) |
May 28, 2019 | 74.06 | 74.16 | 72.98 | 72.99 | 5,426,475 | -0.73(-0.99%) |
May 24, 2019 | 73.69 | 74.06 | 73.66 | 73.72 | 3,729,009 | +0.23(+0.31%) |
May 23, 2019 | 73.15 | 73.56 | 72.93 | 73.49 | 3,800,426 | +0.17(+0.23%) |
May 22, 2019 | 73.19 | 73.38 | 72.97 | 73.33 | 3,374,656 | +0.22(+0.30%) |
May 21, 2019 | 72.72 | 73.29 | 72.62 | 73.11 | 3,500,077 | +0.62(+0.85%) |
May 20, 2019 | 73.19 | 73.41 | 72.20 | 72.49 | 5,042,145 | -1.06(-1.45%) |
May 17, 2019 | 73.44 | 73.73 | 73.18 | 73.55 | 6,386,547 | -0.14(-0.19%) |
May 16, 2019 | 73.38 | 74.02 | 73.21 | 73.70 | 4,788,201 | +0.29(+0.40%) |
May 15, 2019 | 72.84 | 73.58 | 72.60 | 73.40 | 4,073,997 | +0.49(+0.68%) |
May 14, 2019 | 72.79 | 73.14 | 72.62 | 72.91 | 5,662,605 | +0.27(+0.37%) |
May 13, 2019 | 72.26 | 72.75 | 72.06 | 72.64 | 6,921,143 | -0.08(-0.10%) |
May 10, 2019 | 71.90 | 72.90 | 71.75 | 72.72 | 5,099,347 | +0.77(+1.07%) |
May 09, 2019 | 71.64 | 72.09 | 71.13 | 71.95 | 4,784,260 | +0.18(+0.26%) |
May 08, 2019 | 71.90 | 72.48 | 71.72 | 71.76 | 7,139,388 | -0.08(-0.10%) |
May 07, 2019 | 73.07 | 73.07 | 71.33 | 71.84 | 8,405,874 | -1.32(-1.81%) |
May 06, 2019 | 73.04 | 73.39 | 72.72 | 73.16 | 5,776,769 | -0.23(-0.32%) |
May 03, 2019 | 73.03 | 73.49 | 72.77 | 73.39 | 5,588,378 | +0.62(+0.85%) |
May 02, 2019 | 72.73 | 73.49 | 72.55 | 72.77 | 6,779,908 | +0.08(+0.10%) |