Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 79.98 | 80.40 | 77.74 | 78.51 | 4,667,931 | -1.55(-1.93%) |
Jul 30, 2019 | 80.45 | 81.07 | 79.78 | 80.06 | 5,367,048 | -1.06(-1.31%) |
Jul 29, 2019 | 83.34 | 83.49 | 80.67 | 81.12 | 5,949,783 | -1.84(-2.22%) |
Jul 26, 2019 | 79.86 | 83.92 | 79.71 | 82.96 | 12,524,615 | +4.27(+5.43%) |
Jul 25, 2019 | 80.12 | 80.17 | 78.49 | 78.69 | 5,586,991 | -0.69(-0.87%) |
Jul 24, 2019 | 77.99 | 80.32 | 77.63 | 79.38 | 10,356,542 | +2.43(+3.16%) |
Jul 23, 2019 | 76.55 | 76.97 | 75.77 | 76.95 | 3,562,267 | +0.47(+0.62%) |
Jul 22, 2019 | 76.61 | 77.46 | 76.09 | 76.47 | 4,768,085 | +0.23(+0.30%) |
Jul 19, 2019 | 76.80 | 76.80 | 75.76 | 76.25 | 5,394,241 | -0.53(-0.69%) |
Jul 18, 2019 | 77.58 | 77.86 | 76.09 | 76.78 | 6,572,123 | -0.95(-1.22%) |
Jul 17, 2019 | 78.02 | 78.25 | 77.69 | 77.72 | 3,288,598 | -0.11(-0.14%) |
Jul 16, 2019 | 78.14 | 78.37 | 77.63 | 77.83 | 5,316,158 | -0.27(-0.34%) |
Jul 15, 2019 | 78.45 | 78.78 | 77.39 | 78.10 | 6,285,890 | -0.14(-0.18%) |
Jul 12, 2019 | 77.00 | 78.51 | 76.82 | 78.24 | 64,047,240 | +1.17(+1.52%) |
Jul 11, 2019 | 77.53 | 77.67 | 75.77 | 77.06 | 10,265,654 | -0.36(-0.47%) |
Jul 10, 2019 | 76.77 | 77.74 | 76.38 | 77.43 | 14,664,355 | +3.43(+4.63%) |
Jul 09, 2019 | 74.20 | 74.66 | 73.92 | 74.00 | 3,602,629 | -0.47(-0.63%) |
Jul 08, 2019 | 75.20 | 75.22 | 74.28 | 74.47 | 1,693,203 | -0.59(-0.79%) |
Jul 05, 2019 | 74.67 | 75.26 | 74.47 | 75.06 | 1,338,963 | +0.40(+0.54%) |
Jul 03, 2019 | 74.73 | 75.85 | 74.44 | 74.66 | 2,113,196 | +0.33(+0.45%) |
Jul 02, 2019 | 73.26 | 74.62 | 72.79 | 74.33 | 2,916,288 | +1.37(+1.88%) |
Jul 01, 2019 | 73.53 | 73.53 | 72.79 | 72.95 | 2,265,084 | -0.05(-0.07%) |
Jun 28, 2019 | 72.17 | 73.35 | 71.79 | 73.01 | 4,181,709 | +0.84(+1.16%) |
Jun 27, 2019 | 72.33 | 72.59 | 71.81 | 72.17 | 2,355,565 | +0.25(+0.34%) |
Jun 26, 2019 | 73.14 | 73.26 | 71.65 | 71.92 | 4,461,448 | -1.52(-2.06%) |
Jun 25, 2019 | 74.32 | 74.35 | 73.31 | 73.44 | 2,634,158 | -0.95(-1.27%) |
Jun 24, 2019 | 74.86 | 75.38 | 74.23 | 74.39 | 2,155,926 | -0.16(-0.21%) |
Jun 21, 2019 | 76.52 | 76.56 | 74.05 | 74.54 | 5,304,976 | -2.20(-2.86%) |
Jun 20, 2019 | 77.90 | 78.05 | 75.97 | 76.74 | 3,391,291 | -0.34(-0.45%) |
Jun 19, 2019 | 75.17 | 77.30 | 75.17 | 77.08 | 3,430,378 | +1.81(+2.41%) |
Jun 18, 2019 | 74.78 | 75.95 | 74.40 | 75.27 | 5,073,437 | +1.15(+1.55%) |
Jun 17, 2019 | 73.93 | 74.28 | 73.40 | 74.12 | 2,974,458 | +0.36(+0.49%) |
Jun 14, 2019 | 73.53 | 76.81 | 73.14 | 73.76 | 4,888,207 | +0.44(+0.60%) |
Jun 13, 2019 | 74.02 | 74.13 | 72.88 | 73.31 | 4,346,122 | -0.92(-1.23%) |
Jun 12, 2019 | 74.67 | 74.74 | 73.51 | 74.23 | 3,347,472 | -0.08(-0.11%) |
Jun 11, 2019 | 75.95 | 76.28 | 73.49 | 74.31 | 3,881,820 | -1.19(-1.58%) |
Jun 10, 2019 | 75.88 | 76.20 | 75.21 | 75.50 | 3,144,057 | -0.35(-0.47%) |
Jun 07, 2019 | 75.38 | 75.96 | 75.14 | 75.85 | 2,291,521 | +1.06(+1.42%) |
Jun 06, 2019 | 74.98 | 75.27 | 73.47 | 74.79 | 2,712,497 | -0.33(-0.45%) |
Jun 05, 2019 | 74.78 | 75.38 | 74.51 | 75.12 | 2,000,764 | +0.59(+0.79%) |
Jun 04, 2019 | 73.49 | 74.58 | 73.38 | 74.53 | 3,193,483 | +1.47(+2.01%) |
Jun 03, 2019 | 72.49 | 73.50 | 72.25 | 73.07 | 2,986,670 | +0.75(+1.03%) |
May 31, 2019 | 73.67 | 74.10 | 72.16 | 72.32 | 5,227,594 | -2.55(-3.41%) |
May 30, 2019 | 74.88 | 75.40 | 73.87 | 74.87 | 4,175,195 | -0.10(-0.13%) |
May 29, 2019 | 74.66 | 75.48 | 74.14 | 74.97 | 3,595,710 | +0.22(+0.29%) |
May 28, 2019 | 76.36 | 76.79 | 74.73 | 74.75 | 5,474,992 | -1.34(-1.76%) |
May 24, 2019 | 75.33 | 76.27 | 74.47 | 76.09 | 3,635,055 | +1.24(+1.66%) |
May 23, 2019 | 75.09 | 75.82 | 74.10 | 74.85 | 3,947,283 | -0.33(-0.45%) |
May 22, 2019 | 75.32 | 75.95 | 74.98 | 75.18 | 3,338,299 | -0.79(-1.04%) |
May 21, 2019 | 76.97 | 77.09 | 75.61 | 75.97 | 6,437,374 | -1.12(-1.46%) |
May 20, 2019 | 78.65 | 79.69 | 74.56 | 77.09 | 20,414,678 | +2.88(+3.87%) |
May 17, 2019 | 74.24 | 75.15 | 73.87 | 74.22 | 3,675,066 | -0.01(-0.01%) |
May 16, 2019 | 73.34 | 75.95 | 73.12 | 74.23 | 5,023,179 | +0.74(+1.01%) |
May 15, 2019 | 72.25 | 73.64 | 71.93 | 73.49 | 3,857,195 | +1.01(+1.40%) |
May 14, 2019 | 72.30 | 72.74 | 71.92 | 72.48 | 2,956,993 | +0.18(+0.25%) |
May 13, 2019 | 73.24 | 73.60 | 72.13 | 72.30 | 3,530,750 | -1.78(-2.41%) |
May 10, 2019 | 72.87 | 74.17 | 72.42 | 74.08 | 3,412,656 | +0.97(+1.32%) |
May 09, 2019 | 71.19 | 73.26 | 71.15 | 73.12 | 3,370,865 | +1.60(+2.23%) |
May 08, 2019 | 72.83 | 72.83 | 71.37 | 71.52 | 2,893,422 | -1.35(-1.85%) |
May 07, 2019 | 72.67 | 73.31 | 72.42 | 72.87 | 2,635,085 | -0.45(-0.62%) |
May 06, 2019 | 72.75 | 73.37 | 72.22 | 73.32 | 1,904,156 | -0.28(-0.37%) |
May 03, 2019 | 72.58 | 73.64 | 72.28 | 73.60 | 2,628,877 | +1.11(+1.54%) |
May 02, 2019 | 72.65 | 72.82 | 71.55 | 72.48 | 2,304,537 | +0.03(+0.04%) |