Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.36 | 62.92 | 61.97 | 62.54 | 2,190,816 | +0.20(+0.31%) |
Jul 30, 2019 | 63.37 | 63.45 | 62.12 | 62.35 | 1,971,045 | -1.20(-1.88%) |
Jul 29, 2019 | 63.28 | 63.69 | 62.92 | 63.54 | 2,007,645 | -0.30(-0.47%) |
Jul 26, 2019 | 63.44 | 64.19 | 63.28 | 63.84 | 2,115,224 | +0.94(+1.50%) |
Jul 25, 2019 | 63.54 | 63.56 | 62.69 | 62.90 | 1,277,011 | -0.24(-0.38%) |
Jul 24, 2019 | 62.75 | 63.27 | 62.70 | 63.14 | 1,719,581 | +0.31(+0.49%) |
Jul 23, 2019 | 62.30 | 62.88 | 62.02 | 62.83 | 1,200,050 | +0.78(+1.26%) |
Jul 22, 2019 | 62.05 | 62.46 | 61.74 | 62.05 | 1,089,068 | +0.08(+0.14%) |
Jul 19, 2019 | 62.05 | 62.19 | 61.80 | 61.97 | 1,276,558 | -0.07(-0.11%) |
Jul 18, 2019 | 61.75 | 62.07 | 61.40 | 62.03 | 1,436,523 | +0.32(+0.52%) |
Jul 17, 2019 | 61.44 | 62.25 | 61.36 | 61.71 | 1,899,319 | +0.61(+1.00%) |
Jul 16, 2019 | 61.13 | 61.41 | 60.71 | 61.10 | 1,540,210 | -0.16(-0.26%) |
Jul 15, 2019 | 61.86 | 62.02 | 61.13 | 61.26 | 1,538,876 | -0.36(-0.59%) |
Jul 12, 2019 | 60.96 | 61.99 | 60.81 | 61.63 | 1,711,151 | +1.02(+1.68%) |
Jul 11, 2019 | 60.57 | 61.07 | 59.94 | 60.61 | 1,590,228 | +0.24(+0.39%) |
Jul 10, 2019 | 60.00 | 60.54 | 59.84 | 60.37 | 1,585,000 | +0.59(+0.98%) |
Jul 09, 2019 | 59.29 | 59.84 | 58.77 | 59.78 | 1,181,781 | +0.47(+0.79%) |
Jul 08, 2019 | 59.44 | 59.48 | 59.08 | 59.32 | 1,198,991 | -0.31(-0.51%) |
Jul 05, 2019 | 59.92 | 60.25 | 59.31 | 59.62 | 1,576,696 | -0.24(-0.40%) |
Jul 03, 2019 | 58.85 | 59.89 | 58.85 | 59.86 | 1,119,006 | +0.85(+1.44%) |
Jul 02, 2019 | 59.36 | 59.36 | 58.24 | 59.01 | 1,643,270 | +0.29(+0.49%) |
Jul 01, 2019 | 59.35 | 59.48 | 58.38 | 58.72 | 1,385,981 | -0.29(-0.49%) |
Jun 28, 2019 | 58.69 | 59.06 | 58.53 | 59.01 | 1,000,342 | +0.44(+0.75%) |
Jun 27, 2019 | 57.75 | 58.76 | 57.75 | 58.57 | 1,027,292 | +0.83(+1.44%) |
Jun 26, 2019 | 58.93 | 59.05 | 57.73 | 57.74 | 2,399,476 | -1.32(-2.24%) |
Jun 25, 2019 | 59.79 | 59.83 | 58.85 | 59.06 | 1,861,678 | -0.59(-0.98%) |
Jun 24, 2019 | 59.49 | 59.72 | 59.18 | 59.65 | 2,214,376 | +0.25(+0.43%) |
Jun 21, 2019 | 59.07 | 59.66 | 58.72 | 59.39 | 1,493,266 | +0.35(+0.59%) |
Jun 20, 2019 | 58.96 | 59.65 | 58.74 | 59.05 | 1,769,599 | +0.13(+0.22%) |
Jun 19, 2019 | 58.21 | 58.96 | 58.02 | 58.92 | 1,264,183 | +0.90(+1.55%) |
Jun 18, 2019 | 57.71 | 58.25 | 57.71 | 58.02 | 1,307,831 | +0.42(+0.72%) |
Jun 17, 2019 | 57.71 | 57.77 | 57.32 | 57.60 | 844,546 | +0.04(+0.07%) |
Jun 14, 2019 | 57.65 | 58.03 | 57.50 | 57.56 | 1,034,280 | +0.03(+0.04%) |
Jun 13, 2019 | 57.70 | 57.81 | 57.16 | 57.54 | 5,002,191 | +0.13(+0.22%) |
Jun 12, 2019 | 56.65 | 57.55 | 56.48 | 57.41 | 1,552,362 | +1.00(+1.78%) |
Jun 11, 2019 | 56.47 | 56.83 | 55.74 | 56.41 | 1,004,447 | +0.12(+0.21%) |
Jun 10, 2019 | 56.45 | 56.81 | 56.15 | 56.29 | 1,681,890 | -0.16(-0.28%) |
Jun 07, 2019 | 55.72 | 56.51 | 55.58 | 56.45 | 1,610,760 | +1.15(+2.07%) |
Jun 06, 2019 | 55.67 | 55.93 | 55.04 | 55.30 | 5,157,988 | -0.40(-0.71%) |
Jun 05, 2019 | 54.95 | 55.72 | 54.67 | 55.70 | 1,788,835 | +1.03(+1.88%) |
Jun 04, 2019 | 55.17 | 55.35 | 54.44 | 54.67 | 3,503,803 | -0.21(-0.38%) |
Jun 03, 2019 | 55.35 | 55.45 | 54.64 | 54.88 | 1,521,567 | -0.55(-0.99%) |
May 31, 2019 | 54.68 | 55.49 | 54.41 | 55.43 | 1,849,127 | +0.56(+1.03%) |
May 30, 2019 | 55.55 | 55.55 | 52.97 | 54.87 | 4,595,144 | -0.68(-1.23%) |
May 29, 2019 | 57.03 | 57.12 | 55.33 | 55.55 | 3,407,176 | -1.88(-3.27%) |
May 28, 2019 | 57.92 | 58.34 | 57.38 | 57.43 | 1,253,063 | -0.22(-0.38%) |
May 24, 2019 | 58.03 | 58.21 | 57.57 | 57.65 | 1,401,476 | -0.11(-0.19%) |
May 23, 2019 | 58.03 | 58.34 | 57.39 | 57.75 | 5,025,227 | -0.14(-0.25%) |
May 22, 2019 | 57.91 | 58.31 | 57.76 | 57.90 | 1,407,742 | -0.01(-0.01%) |
May 21, 2019 | 57.22 | 58.07 | 56.78 | 57.91 | 1,667,723 | +1.05(+1.85%) |
May 20, 2019 | 56.76 | 57.15 | 55.95 | 56.85 | 984,605 | +0.02(+0.03%) |
May 17, 2019 | 56.68 | 57.81 | 56.68 | 56.84 | 3,405,044 | -0.27(-0.47%) |
May 16, 2019 | 56.58 | 57.83 | 56.32 | 57.11 | 2,670,899 | +0.87(+1.54%) |
May 15, 2019 | 56.31 | 57.28 | 55.84 | 56.24 | 2,963,687 | +0.33(+0.59%) |
May 14, 2019 | 55.69 | 56.16 | 55.48 | 55.91 | 1,913,616 | +0.45(+0.82%) |
May 13, 2019 | 55.80 | 55.80 | 55.08 | 55.45 | 2,176,394 | -1.21(-2.14%) |
May 10, 2019 | 56.31 | 56.80 | 56.09 | 56.67 | 1,485,047 | +0.22(+0.39%) |
May 09, 2019 | 55.62 | 56.65 | 55.57 | 56.45 | 2,261,878 | +0.40(+0.72%) |
May 08, 2019 | 56.51 | 56.52 | 55.70 | 56.04 | 1,558,067 | -0.67(-1.17%) |
May 07, 2019 | 56.14 | 56.80 | 56.09 | 56.71 | 1,384,631 | +0.15(+0.27%) |
May 06, 2019 | 55.86 | 56.95 | 55.68 | 56.56 | 2,338,758 | +0.31(+0.55%) |
May 03, 2019 | 55.64 | 56.89 | 55.60 | 56.25 | 4,396,619 | +0.94(+1.69%) |
May 02, 2019 | 55.10 | 55.65 | 54.57 | 55.31 | 1,643,489 | +0.36(+0.66%) |