Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 73.88 | 74.00 | 73.54 | 73.66 | 5,351,592 | -0.38(-0.51%) |
Jul 30, 2019 | 73.04 | 74.07 | 73.04 | 74.04 | 5,640,101 | +0.80(+1.09%) |
Jul 29, 2019 | 73.55 | 73.63 | 73.04 | 73.24 | 6,497,610 | -0.38(-0.52%) |
Jul 26, 2019 | 73.49 | 73.69 | 73.45 | 73.62 | 6,380,700 | +0.15(+0.20%) |
Jul 25, 2019 | 73.69 | 73.75 | 73.41 | 73.47 | 4,166,617 | -0.17(-0.23%) |
Jul 24, 2019 | 73.51 | 73.82 | 73.50 | 73.64 | 4,134,891 | +0.02(+0.03%) |
Jul 23, 2019 | 73.53 | 73.72 | 73.34 | 73.62 | 5,638,001 | -0.02(-0.03%) |
Jul 22, 2019 | 73.47 | 73.64 | 73.22 | 73.64 | 7,904,219 | +0.26(+0.35%) |
Jul 19, 2019 | 72.94 | 73.54 | 72.86 | 73.38 | 4,304,900 | +0.41(+0.56%) |
Jul 18, 2019 | 73.00 | 73.15 | 72.76 | 72.97 | 7,253,004 | -0.17(-0.23%) |
Jul 17, 2019 | 73.12 | 73.28 | 73.04 | 73.14 | 3,686,322 | +0.08(+0.11%) |
Jul 16, 2019 | 73.16 | 73.22 | 72.91 | 73.06 | 4,231,576 | -0.06(-0.08%) |
Jul 15, 2019 | 73.22 | 73.30 | 72.89 | 73.12 | 7,169,637 | +0.01(+0.01%) |
Jul 12, 2019 | 72.51 | 73.23 | 71.69 | 73.11 | 9,156,600 | +1.13(+1.57%) |
Jul 11, 2019 | 71.12 | 72.06 | 71.08 | 71.98 | 7,213,991 | +0.82(+1.15%) |
Jul 10, 2019 | 71.11 | 71.30 | 70.70 | 71.16 | 10,408,202 | +0.17(+0.24%) |
Jul 09, 2019 | 71.00 | 71.20 | 70.90 | 70.99 | 11,206,187 | +0.08(+0.11%) |
Jul 08, 2019 | 70.82 | 71.12 | 70.77 | 70.91 | 9,625,402 | -0.13(-0.18%) |
Jul 05, 2019 | 71.01 | 71.11 | 70.67 | 71.04 | 11,058,700 | +0.04(+0.06%) |
Jul 03, 2019 | 70.93 | 71.25 | 70.91 | 71.00 | 4,418,700 | +0.05(+0.07%) |
Jul 02, 2019 | 70.73 | 71.22 | 70.47 | 70.95 | 16,009,433 | +0.26(+0.37%) |
Jul 01, 2019 | 70.94 | 71.15 | 70.67 | 70.69 | 6,413,902 | +0.13(+0.18%) |
Jun 28, 2019 | 70.69 | 70.84 | 70.45 | 70.56 | 7,431,900 | +0.03(+0.04%) |
Jun 27, 2019 | 70.69 | 71.24 | 70.48 | 70.53 | 9,197,720 | +0.04(+0.06%) |
Jun 26, 2019 | 70.28 | 70.82 | 70.25 | 70.49 | 7,028,506 | +0.40(+0.57%) |
Jun 25, 2019 | 70.05 | 70.43 | 70.02 | 70.09 | 5,812,529 | -0.02(-0.03%) |
Jun 24, 2019 | 70.41 | 70.48 | 70.06 | 70.11 | 4,603,909 | -0.20(-0.28%) |
Jun 21, 2019 | 70.37 | 70.89 | 70.30 | 70.31 | 10,397,600 | -0.17(-0.24%) |
Jun 20, 2019 | 70.23 | 70.72 | 70.14 | 70.48 | 8,669,811 | +0.58(+0.83%) |
Jun 19, 2019 | 69.91 | 70.28 | 69.87 | 69.90 | 9,657,218 | -0.01(-0.01%) |
Jun 18, 2019 | 69.95 | 70.14 | 69.79 | 69.91 | 11,691,326 | +0.15(+0.22%) |
Jun 17, 2019 | 69.75 | 70.11 | 69.61 | 69.76 | 6,455,499 | -0.07(-0.10%) |
Jun 14, 2019 | 70.14 | 70.29 | 69.79 | 69.83 | 9,005,400 | -0.24(-0.34%) |
Jun 13, 2019 | 70.03 | 70.22 | 69.98 | 70.07 | 9,422,960 | +0.29(+0.42%) |
Jun 12, 2019 | 69.97 | 70.24 | 69.74 | 69.78 | 5,920,630 | -0.31(-0.44%) |
Jun 11, 2019 | 70.16 | 70.21 | 69.91 | 70.09 | 8,182,451 | +0.32(+0.46%) |
Jun 10, 2019 | 69.88 | 70.09 | 69.71 | 69.77 | 8,479,585 | +0.02(+0.03%) |
Jun 07, 2019 | 69.91 | 70.07 | 69.73 | 69.75 | 9,570,174 | -0.12(-0.17%) |
Jun 06, 2019 | 69.62 | 70.03 | 69.57 | 69.87 | 12,885,754 | +0.34(+0.49%) |
Jun 05, 2019 | 70.21 | 70.50 | 69.49 | 69.53 | 12,108,372 | -0.77(-1.09%) |
Jun 04, 2019 | 70.46 | 70.51 | 70.11 | 70.30 | 10,782,619 | +0.57(+0.81%) |
Jun 03, 2019 | 70.14 | 70.47 | 69.59 | 69.73 | 8,434,400 | -0.34(-0.48%) |
May 31, 2019 | 70.18 | 70.78 | 69.74 | 70.07 | 11,369,076 | -0.55(-0.78%) |
May 30, 2019 | 70.92 | 71.27 | 69.23 | 70.62 | 23,717,168 | -0.42(-0.59%) |
May 29, 2019 | 70.81 | 71.18 | 70.53 | 71.03 | 11,430,304 | -0.15(-0.21%) |
May 28, 2019 | 71.63 | 71.92 | 71.18 | 71.18 | 5,735,058 | -0.50(-0.69%) |
May 24, 2019 | 72.09 | 72.29 | 71.33 | 71.68 | 9,236,144 | -0.30(-0.41%) |
May 23, 2019 | 71.74 | 71.99 | 71.53 | 71.98 | 9,719,486 | -0.02(-0.03%) |
May 22, 2019 | 72.22 | 72.43 | 72.00 | 72.00 | 11,033,090 | -0.46(-0.63%) |
May 21, 2019 | 72.35 | 72.50 | 72.30 | 72.46 | 8,994,532 | +0.02(+0.03%) |
May 20, 2019 | 72.27 | 72.48 | 72.20 | 72.44 | 8,779,905 | +0.14(+0.19%) |
May 17, 2019 | 72.09 | 72.39 | 72.05 | 72.30 | 12,206,160 | -0.12(-0.17%) |
May 16, 2019 | 72.56 | 72.74 | 72.34 | 72.42 | 8,310,659 | -0.14(-0.19%) |
May 15, 2019 | 72.44 | 72.77 | 72.27 | 72.56 | 9,513,417 | -0.09(-0.12%) |
May 14, 2019 | 72.56 | 72.82 | 72.49 | 72.65 | 7,891,727 | +0.19(+0.26%) |
May 13, 2019 | 72.36 | 72.72 | 72.31 | 72.46 | 11,596,959 | -0.29(-0.40%) |
May 10, 2019 | 73.02 | 73.41 | 72.65 | 72.75 | 19,239,072 | -0.33(-0.45%) |
May 09, 2019 | 73.71 | 73.71 | 72.96 | 73.08 | 42,361,828 | -2.46(-3.26%) |
May 08, 2019 | 75.25 | 75.90 | 75.24 | 75.54 | 12,838,753 | +0.04(+0.05%) |
May 07, 2019 | 75.19 | 75.55 | 75.04 | 75.50 | 16,459,863 | +0.33(+0.44%) |
May 06, 2019 | 74.50 | 75.43 | 74.10 | 75.17 | 28,053,682 | +2.76(+3.81%) |
May 03, 2019 | 71.69 | 72.69 | 71.60 | 72.41 | 11,087,571 | +1.17(+1.65%) |
May 02, 2019 | 71.71 | 72.16 | 70.90 | 71.23 | 14,016,737 | -0.83(-1.15%) |