Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.98 | 76.30 | 75.90 | 76.29 | 474,078 | +0.21(+0.28%) |
May 30, 2019 | 75.66 | 76.07 | 75.65 | 76.07 | 433,637 | +0.45(+0.60%) |
May 29, 2019 | 75.67 | 75.69 | 75.46 | 75.62 | 337,739 | +0.21(+0.28%) |
May 28, 2019 | 75.37 | 75.71 | 75.30 | 75.41 | 302,493 | +0.16(+0.21%) |
May 24, 2019 | 75.20 | 75.25 | 75.08 | 75.25 | 377,185 | +0.27(+0.36%) |
May 23, 2019 | 74.89 | 75.23 | 74.89 | 74.98 | 238,878 | +0.21(+0.28%) |
May 22, 2019 | 74.64 | 74.86 | 74.58 | 74.77 | 154,599 | +0.07(+0.09%) |
May 21, 2019 | 74.64 | 74.78 | 74.62 | 74.71 | 237,189 | +0.07(+0.09%) |
May 20, 2019 | 74.91 | 74.95 | 74.64 | 74.64 | 275,693 | -0.19(-0.25%) |
May 17, 2019 | 75.02 | 75.02 | 74.73 | 74.83 | 250,479 | +0.11(+0.15%) |
May 16, 2019 | 74.85 | 74.85 | 74.63 | 74.71 | 374,955 | -0.04(-0.05%) |
May 15, 2019 | 74.82 | 74.89 | 74.63 | 74.76 | 323,768 | +0.26(+0.35%) |
May 14, 2019 | 74.59 | 74.59 | 74.47 | 74.49 | 278,276 | -0.06(-0.08%) |
May 13, 2019 | 74.49 | 74.62 | 74.30 | 74.55 | 799,824 | +0.02(+0.03%) |
May 10, 2019 | 74.42 | 74.58 | 74.38 | 74.53 | 303,263 | -0.03(-0.04%) |
May 09, 2019 | 74.56 | 74.56 | 74.26 | 74.56 | 487,615 | +0.07(+0.09%) |
May 08, 2019 | 74.80 | 74.85 | 74.35 | 74.49 | 249,054 | -0.30(-0.40%) |
May 07, 2019 | 74.85 | 74.91 | 74.69 | 74.80 | 310,430 | +0.04(+0.05%) |
May 06, 2019 | 74.63 | 74.81 | 74.52 | 74.76 | 289,726 | +0.18(+0.24%) |
May 03, 2019 | 74.53 | 74.67 | 74.41 | 74.58 | 482,997 | +0.24(+0.32%) |
May 02, 2019 | 74.66 | 74.66 | 74.17 | 74.34 | 558,877 | -0.53(-0.71%) |
May 01, 2019 | 74.71 | 75.14 | 74.57 | 74.87 | 580,070 | +0.36(+0.48%) |
Apr 30, 2019 | 74.55 | 74.65 | 74.47 | 74.51 | 600,814 | +0.02(+0.02%) |
Apr 29, 2019 | 74.65 | 74.69 | 74.43 | 74.50 | 291,573 | -0.45(-0.60%) |
Apr 26, 2019 | 74.98 | 75.07 | 74.88 | 74.94 | 279,156 | +0.38(+0.50%) |
Apr 25, 2019 | 74.73 | 74.73 | 74.44 | 74.57 | 662,247 | -0.07(-0.10%) |
Apr 24, 2019 | 74.46 | 74.81 | 74.37 | 74.64 | 747,902 | +0.53(+0.72%) |
Apr 23, 2019 | 73.99 | 74.28 | 73.97 | 74.11 | 1,362,486 | +0.22(+0.30%) |
Apr 22, 2019 | 74.02 | 74.11 | 73.82 | 73.89 | 212,770 | -0.27(-0.36%) |
Apr 18, 2019 | 74.14 | 74.26 | 74.06 | 74.16 | 1,122,510 | +0.22(+0.30%) |
Apr 17, 2019 | 74.12 | 74.13 | 73.94 | 73.94 | 240,181 | +0.05(+0.07%) |
Apr 16, 2019 | 74.18 | 74.18 | 73.84 | 73.89 | 389,582 | -0.46(-0.63%) |
Apr 15, 2019 | 74.45 | 74.48 | 74.28 | 74.36 | 226,003 | -0.01(-0.01%) |
Apr 12, 2019 | 74.46 | 74.52 | 74.32 | 74.36 | 426,029 | -0.13(-0.18%) |
Apr 11, 2019 | 74.49 | 74.58 | 74.40 | 74.50 | 523,271 | -0.05(-0.07%) |
Apr 10, 2019 | 74.26 | 74.56 | 74.26 | 74.54 | 457,082 | +0.45(+0.61%) |
Apr 09, 2019 | 74.17 | 74.21 | 73.98 | 74.10 | 895,833 | +0.17(+0.23%) |
Apr 08, 2019 | 73.94 | 73.98 | 73.79 | 73.92 | 581,457 | -0.02(-0.02%) |
Apr 05, 2019 | 73.69 | 74.03 | 73.65 | 73.94 | 160,113 | +0.20(+0.28%) |
Apr 04, 2019 | 73.66 | 73.74 | 73.57 | 73.74 | 184,692 | +0.08(+0.11%) |
Apr 03, 2019 | 73.54 | 73.66 | 73.47 | 73.66 | 378,375 | -0.20(-0.28%) |
Apr 02, 2019 | 73.82 | 73.89 | 73.64 | 73.86 | 204,155 | +0.19(+0.25%) |
Apr 01, 2019 | 74.06 | 74.07 | 73.65 | 73.67 | 675,606 | -0.71(-0.95%) |
Mar 29, 2019 | 74.06 | 74.41 | 74.05 | 74.38 | 625,256 | +0.22(+0.30%) |
Mar 28, 2019 | 74.15 | 74.30 | 74.01 | 74.16 | 226,984 | +0.00(+0.00%) |
Mar 27, 2019 | 73.98 | 74.27 | 73.90 | 74.16 | 602,533 | +0.41(+0.56%) |
Mar 26, 2019 | 73.78 | 73.98 | 73.70 | 73.75 | 579,116 | -0.02(-0.03%) |
Mar 25, 2019 | 73.59 | 74.10 | 73.44 | 73.77 | 424,885 | +0.23(+0.31%) |
Mar 22, 2019 | 73.27 | 73.61 | 73.14 | 73.54 | 306,659 | +0.65(+0.89%) |
Mar 21, 2019 | 72.63 | 72.92 | 72.60 | 72.89 | 526,561 | +0.18(+0.25%) |
Mar 20, 2019 | 72.11 | 72.74 | 72.05 | 72.71 | 507,348 | +0.60(+0.83%) |
Mar 19, 2019 | 71.88 | 72.20 | 71.84 | 72.11 | 1,153,824 | +0.05(+0.07%) |
Mar 18, 2019 | 72.02 | 72.13 | 71.97 | 72.06 | 291,635 | -0.05(-0.07%) |
Mar 15, 2019 | 72.04 | 72.19 | 71.91 | 72.11 | 192,708 | +0.37(+0.51%) |
Mar 14, 2019 | 71.92 | 71.93 | 71.64 | 71.75 | 772,800 | -0.24(-0.33%) |
Mar 13, 2019 | 71.94 | 72.14 | 71.89 | 71.98 | 682,804 | -0.20(-0.28%) |
Mar 12, 2019 | 71.88 | 72.32 | 71.83 | 72.19 | 788,943 | +0.36(+0.50%) |
Mar 11, 2019 | 71.70 | 71.83 | 71.58 | 71.83 | 685,645 | +0.09(+0.12%) |
Mar 08, 2019 | 71.43 | 71.75 | 71.18 | 71.74 | 732,932 | +0.09(+0.12%) |
Mar 07, 2019 | 71.54 | 71.70 | 71.44 | 71.65 | 764,050 | +0.23(+0.32%) |
Mar 06, 2019 | 71.26 | 71.50 | 71.22 | 71.42 | 1,815,995 | +0.19(+0.26%) |
Mar 05, 2019 | 71.09 | 71.25 | 71.03 | 71.23 | 472,904 | +0.12(+0.17%) |
Mar 04, 2019 | 71.10 | 71.28 | 71.00 | 71.11 | 195,837 | +0.19(+0.27%) |