Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.22 | 59.44 | 58.73 | 59.03 | 16,416,800 | -0.46(-0.77%) |
Jul 30, 2019 | 58.92 | 59.48 | 58.54 | 59.48 | 11,101,396 | -0.04(-0.07%) |
Jul 29, 2019 | 59.65 | 60.00 | 59.50 | 59.52 | 10,321,215 | -0.33(-0.55%) |
Jul 26, 2019 | 59.85 | 60.25 | 59.59 | 59.85 | 12,810,444 | +0.64(+1.08%) |
Jul 25, 2019 | 60.52 | 60.62 | 58.83 | 59.22 | 18,913,612 | -1.34(-2.22%) |
Jul 24, 2019 | 59.44 | 60.62 | 59.44 | 60.56 | 15,084,979 | +0.85(+1.42%) |
Jul 23, 2019 | 59.17 | 59.87 | 59.14 | 59.71 | 14,229,055 | +0.73(+1.24%) |
Jul 22, 2019 | 58.66 | 59.13 | 58.63 | 58.98 | 9,561,784 | +0.16(+0.27%) |
Jul 19, 2019 | 59.50 | 59.86 | 58.78 | 58.83 | 13,484,005 | -0.72(-1.21%) |
Jul 18, 2019 | 58.51 | 59.64 | 58.46 | 59.55 | 16,166,847 | +0.80(+1.37%) |
Jul 17, 2019 | 59.05 | 59.31 | 58.58 | 58.74 | 14,801,816 | -0.41(-0.70%) |
Jul 16, 2019 | 59.47 | 59.72 | 58.97 | 59.16 | 19,911,498 | -0.24(-0.41%) |
Jul 15, 2019 | 59.50 | 59.85 | 58.13 | 59.40 | 28,167,512 | -0.13(-0.22%) |
Jul 12, 2019 | 59.63 | 59.74 | 59.37 | 59.53 | 18,512,508 | +0.13(+0.22%) |
Jul 11, 2019 | 59.25 | 59.72 | 58.97 | 59.40 | 12,944,282 | +0.40(+0.67%) |
Jul 10, 2019 | 59.31 | 59.66 | 58.60 | 59.00 | 14,651,243 | -0.36(-0.60%) |
Jul 09, 2019 | 58.50 | 59.45 | 58.40 | 59.36 | 11,426,123 | +0.36(+0.60%) |
Jul 08, 2019 | 58.69 | 59.46 | 58.59 | 59.00 | 12,292,460 | -0.22(-0.38%) |
Jul 05, 2019 | 59.12 | 59.56 | 58.88 | 59.22 | 10,979,760 | +0.46(+0.78%) |
Jul 03, 2019 | 58.65 | 59.06 | 58.30 | 58.77 | 9,201,520 | +0.34(+0.58%) |
Jul 02, 2019 | 58.36 | 58.88 | 58.14 | 58.43 | 12,384,377 | -0.25(-0.42%) |
Jul 01, 2019 | 58.78 | 59.42 | 58.22 | 58.68 | 16,390,874 | +0.59(+1.01%) |
Jun 28, 2019 | 57.47 | 58.23 | 57.34 | 58.09 | 24,580,226 | +1.56(+2.76%) |
Jun 27, 2019 | 56.09 | 56.76 | 56.01 | 56.53 | 14,430,164 | +0.77(+1.38%) |
Jun 26, 2019 | 55.61 | 56.17 | 55.38 | 55.76 | 16,460,471 | +0.56(+1.02%) |
Jun 25, 2019 | 55.96 | 55.97 | 55.14 | 55.19 | 17,125,296 | -0.72(-1.29%) |
Jun 24, 2019 | 56.25 | 56.82 | 55.89 | 55.91 | 13,530,930 | -0.46(-0.82%) |
Jun 21, 2019 | 56.43 | 57.20 | 56.25 | 56.38 | 23,511,954 | -0.11(-0.19%) |
Jun 20, 2019 | 56.87 | 57.00 | 55.77 | 56.49 | 18,755,616 | +0.42(+0.75%) |
Jun 19, 2019 | 56.54 | 56.89 | 56.06 | 56.06 | 14,871,038 | -0.32(-0.57%) |
Jun 18, 2019 | 55.42 | 56.61 | 55.16 | 56.39 | 14,707,008 | +1.19(+2.16%) |
Jun 17, 2019 | 55.99 | 56.00 | 55.08 | 55.19 | 9,808,722 | -0.78(-1.39%) |
Jun 14, 2019 | 55.70 | 56.18 | 55.16 | 55.97 | 10,732,254 | +0.33(+0.60%) |
Jun 13, 2019 | 55.43 | 55.93 | 55.38 | 55.64 | 11,397,377 | +0.22(+0.40%) |
Jun 12, 2019 | 56.11 | 56.25 | 55.27 | 55.42 | 11,909,047 | -0.89(-1.58%) |
Jun 11, 2019 | 56.06 | 56.43 | 55.71 | 56.30 | 11,815,848 | +0.63(+1.13%) |
Jun 10, 2019 | 55.48 | 56.39 | 55.35 | 55.67 | 13,255,028 | +1.19(+2.18%) |
Jun 07, 2019 | 54.88 | 55.41 | 54.43 | 54.49 | 14,074,140 | -0.65(-1.17%) |
Jun 06, 2019 | 54.60 | 55.38 | 54.33 | 55.13 | 13,103,135 | +0.57(+1.05%) |
Jun 05, 2019 | 54.29 | 54.76 | 53.50 | 54.56 | 15,113,083 | -0.08(-0.15%) |
Jun 04, 2019 | 52.91 | 54.70 | 52.89 | 54.65 | 21,382,556 | +2.71(+5.22%) |
Jun 03, 2019 | 51.51 | 52.07 | 51.38 | 51.93 | 23,659,960 | +0.38(+0.74%) |
May 31, 2019 | 51.75 | 52.15 | 51.40 | 51.55 | 24,074,120 | -1.21(-2.30%) |
May 30, 2019 | 53.72 | 54.12 | 52.46 | 52.76 | 16,007,547 | -0.08(-0.16%) |
May 29, 2019 | 52.38 | 52.95 | 52.02 | 52.85 | 16,167,583 | -0.07(-0.13%) |
May 28, 2019 | 53.16 | 53.46 | 52.91 | 52.91 | 17,248,060 | -0.50(-0.93%) |
May 24, 2019 | 53.33 | 53.68 | 53.14 | 53.41 | 11,373,746 | +0.41(+0.77%) |
May 23, 2019 | 52.94 | 53.04 | 52.32 | 53.00 | 17,458,466 | -0.63(-1.18%) |
May 22, 2019 | 54.61 | 54.68 | 53.62 | 53.63 | 15,145,698 | -1.18(-2.15%) |
May 21, 2019 | 54.33 | 54.82 | 54.08 | 54.81 | 13,323,565 | +0.93(+1.72%) |
May 20, 2019 | 53.71 | 54.33 | 53.52 | 53.88 | 13,976,857 | -0.09(-0.17%) |
May 17, 2019 | 53.89 | 54.69 | 53.82 | 53.97 | 13,868,346 | -0.75(-1.38%) |
May 16, 2019 | 54.17 | 55.07 | 54.06 | 54.73 | 12,737,837 | +0.92(+1.71%) |
May 15, 2019 | 53.47 | 54.10 | 53.10 | 53.81 | 17,561,116 | -0.32(-0.60%) |
May 14, 2019 | 53.60 | 54.72 | 53.38 | 54.13 | 18,200,010 | +0.73(+1.37%) |
May 13, 2019 | 54.85 | 55.02 | 53.05 | 53.40 | 28,314,106 | -2.92(-5.18%) |
May 10, 2019 | 55.80 | 56.49 | 55.19 | 56.32 | 14,851,141 | +0.22(+0.40%) |
May 09, 2019 | 55.43 | 56.29 | 55.10 | 56.10 | 20,484,616 | -0.49(-0.86%) |
May 08, 2019 | 56.30 | 57.11 | 56.16 | 56.59 | 11,417,460 | +0.05(+0.09%) |
May 07, 2019 | 57.52 | 57.65 | 56.09 | 56.54 | 21,294,128 | -1.87(-3.20%) |
May 06, 2019 | 57.27 | 58.62 | 57.03 | 58.40 | 14,467,698 | -0.22(-0.37%) |
May 03, 2019 | 58.39 | 58.88 | 58.06 | 58.62 | 13,848,092 | +0.63(+1.09%) |
May 02, 2019 | 57.48 | 58.09 | 57.26 | 57.99 | 14,782,933 | +0.33(+0.57%) |