Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 71.02 | 71.46 | 70.24 | 70.69 | 3,506,210 | -0.37(-0.52%) |
Jul 30, 2019 | 71.87 | 72.23 | 70.69 | 71.05 | 2,218,853 | -1.05(-1.45%) |
Jul 29, 2019 | 71.99 | 72.25 | 71.53 | 72.10 | 1,379,144 | +0.27(+0.37%) |
Jul 26, 2019 | 71.57 | 72.08 | 71.29 | 71.83 | 1,320,799 | +0.21(+0.29%) |
Jul 25, 2019 | 72.04 | 72.43 | 71.34 | 71.63 | 1,337,747 | -0.37(-0.51%) |
Jul 24, 2019 | 72.23 | 72.47 | 71.56 | 71.99 | 2,197,757 | +0.02(+0.02%) |
Jul 23, 2019 | 72.03 | 72.23 | 71.58 | 71.98 | 1,736,541 | -0.26(-0.36%) |
Jul 22, 2019 | 72.78 | 72.87 | 71.75 | 72.23 | 1,783,625 | -0.35(-0.48%) |
Jul 19, 2019 | 73.44 | 73.66 | 72.47 | 72.58 | 1,716,113 | -0.92(-1.26%) |
Jul 18, 2019 | 72.85 | 73.65 | 72.43 | 73.51 | 1,599,751 | +0.63(+0.87%) |
Jul 17, 2019 | 73.32 | 73.55 | 72.84 | 72.87 | 1,652,846 | -0.19(-0.26%) |
Jul 16, 2019 | 73.53 | 73.74 | 72.59 | 73.07 | 1,604,741 | -0.61(-0.82%) |
Jul 15, 2019 | 73.51 | 74.00 | 73.24 | 73.67 | 1,684,957 | -0.34(-0.46%) |
Jul 12, 2019 | 74.27 | 74.27 | 73.42 | 74.01 | 1,529,694 | -0.23(-0.31%) |
Jul 11, 2019 | 74.14 | 74.54 | 73.44 | 74.25 | 1,209,867 | +0.11(+0.15%) |
Jul 10, 2019 | 74.08 | 74.40 | 73.73 | 74.14 | 1,257,744 | +0.32(+0.44%) |
Jul 09, 2019 | 73.90 | 74.06 | 73.29 | 73.81 | 1,606,879 | -0.12(-0.16%) |
Jul 08, 2019 | 74.16 | 74.35 | 73.44 | 73.93 | 1,523,235 | +0.04(+0.06%) |
Jul 05, 2019 | 73.55 | 73.93 | 72.67 | 73.89 | 1,475,126 | -0.35(-0.47%) |
Jul 03, 2019 | 73.81 | 74.69 | 73.81 | 74.24 | 839,426 | +0.67(+0.92%) |
Jul 02, 2019 | 72.94 | 73.92 | 72.85 | 73.57 | 1,546,588 | +0.88(+1.21%) |
Jul 01, 2019 | 72.87 | 72.92 | 71.99 | 72.68 | 1,596,381 | -0.27(-0.36%) |
Jun 28, 2019 | 72.52 | 73.32 | 72.38 | 72.95 | 3,134,509 | +0.35(+0.48%) |
Jun 27, 2019 | 72.78 | 73.13 | 72.29 | 72.60 | 2,148,513 | -0.04(-0.06%) |
Jun 26, 2019 | 73.78 | 73.86 | 72.58 | 72.64 | 1,831,954 | -1.36(-1.83%) |
Jun 25, 2019 | 74.67 | 74.79 | 73.86 | 74.00 | 1,311,515 | -0.59(-0.79%) |
Jun 24, 2019 | 74.26 | 75.25 | 74.09 | 74.59 | 1,693,642 | +0.37(+0.49%) |
Jun 21, 2019 | 74.00 | 74.40 | 73.36 | 74.22 | 4,313,481 | +0.27(+0.37%) |
Jun 20, 2019 | 74.01 | 74.36 | 73.38 | 73.95 | 2,864,055 | +0.00(+0.00%) |
Jun 19, 2019 | 73.22 | 74.30 | 72.97 | 73.95 | 1,813,507 | +0.67(+0.92%) |
Jun 18, 2019 | 74.01 | 74.01 | 72.48 | 73.27 | 2,245,644 | -0.05(-0.07%) |
Jun 17, 2019 | 73.58 | 73.84 | 72.91 | 73.32 | 2,160,543 | -0.34(-0.46%) |
Jun 14, 2019 | 73.18 | 74.01 | 73.16 | 73.66 | 1,875,609 | +0.63(+0.87%) |
Jun 13, 2019 | 73.12 | 73.45 | 72.43 | 73.03 | 3,241,767 | +0.05(+0.07%) |
Jun 12, 2019 | 72.45 | 73.07 | 72.45 | 72.98 | 1,278,115 | +0.83(+1.15%) |
Jun 11, 2019 | 72.50 | 72.92 | 71.65 | 72.15 | 2,055,758 | -0.42(-0.58%) |
Jun 10, 2019 | 73.18 | 73.29 | 72.16 | 72.58 | 1,904,691 | -0.90(-1.22%) |
Jun 07, 2019 | 74.75 | 75.30 | 73.27 | 73.47 | 2,563,352 | -0.99(-1.33%) |
Jun 06, 2019 | 74.58 | 74.70 | 74.10 | 74.46 | 1,736,927 | +0.15(+0.20%) |
Jun 05, 2019 | 73.26 | 74.51 | 72.89 | 74.31 | 1,962,266 | +1.49(+2.05%) |
Jun 04, 2019 | 72.68 | 72.92 | 71.18 | 72.82 | 2,066,663 | +0.13(+0.18%) |
Jun 03, 2019 | 71.81 | 72.81 | 71.58 | 72.69 | 1,807,540 | +0.89(+1.24%) |
May 31, 2019 | 71.02 | 71.87 | 70.92 | 71.80 | 2,158,303 | +0.87(+1.23%) |
May 30, 2019 | 71.22 | 71.58 | 70.75 | 70.93 | 1,745,178 | -0.30(-0.42%) |
May 29, 2019 | 72.34 | 72.50 | 71.01 | 71.23 | 2,384,992 | -0.95(-1.31%) |
May 28, 2019 | 73.61 | 73.61 | 72.18 | 72.18 | 3,639,309 | -1.16(-1.58%) |
May 24, 2019 | 73.55 | 73.98 | 73.28 | 73.33 | 1,321,400 | -0.20(-0.27%) |
May 23, 2019 | 72.93 | 73.56 | 72.67 | 73.53 | 1,614,620 | +0.72(+0.98%) |
May 22, 2019 | 72.30 | 72.97 | 71.97 | 72.82 | 1,338,432 | +0.69(+0.96%) |
May 21, 2019 | 72.59 | 72.96 | 72.07 | 72.13 | 3,702,903 | -0.27(-0.37%) |
May 20, 2019 | 72.53 | 72.92 | 72.23 | 72.39 | 1,582,551 | +0.06(+0.08%) |
May 17, 2019 | 71.58 | 72.66 | 71.58 | 72.33 | 2,168,639 | +0.47(+0.66%) |
May 16, 2019 | 70.97 | 71.96 | 70.72 | 71.86 | 1,792,486 | +0.72(+1.01%) |
May 15, 2019 | 70.80 | 71.43 | 70.58 | 71.14 | 2,075,803 | +0.51(+0.72%) |
May 14, 2019 | 71.18 | 71.21 | 70.49 | 70.64 | 2,560,536 | -0.33(-0.47%) |
May 13, 2019 | 70.14 | 71.09 | 70.11 | 70.97 | 3,305,905 | +0.61(+0.87%) |
May 10, 2019 | 69.29 | 70.36 | 69.19 | 70.36 | 3,222,319 | +1.07(+1.55%) |
May 09, 2019 | 69.29 | 69.70 | 68.96 | 69.29 | 9,016,511 | +0.06(+0.08%) |
May 08, 2019 | 69.73 | 69.91 | 69.01 | 69.23 | 10,641,632 | -1.06(-1.50%) |
May 07, 2019 | 70.50 | 70.72 | 70.07 | 70.28 | 1,571,106 | -0.17(-0.25%) |
May 06, 2019 | 71.22 | 71.22 | 70.24 | 70.46 | 1,654,159 | -0.50(-0.71%) |
May 03, 2019 | 70.60 | 71.35 | 70.60 | 70.96 | 2,086,342 | +0.72(+1.02%) |
May 02, 2019 | 70.39 | 70.65 | 69.82 | 70.24 | 1,802,662 | -0.06(-0.08%) |