Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.28 | 55.67 | 55.17 | 55.33 | 31,588,000 | -0.75(-1.33%) |
May 30, 2019 | 56.01 | 56.34 | 55.80 | 56.07 | 18,056,600 | +0.07(+0.13%) |
May 29, 2019 | 56.63 | 56.75 | 55.60 | 56.00 | 36,221,980 | -0.98(-1.72%) |
May 28, 2019 | 57.07 | 57.82 | 56.93 | 56.98 | 20,950,660 | +0.05(+0.08%) |
May 24, 2019 | 57.60 | 57.72 | 56.84 | 56.93 | 18,552,000 | -0.34(-0.59%) |
May 23, 2019 | 57.30 | 57.50 | 56.66 | 57.27 | 25,207,920 | -0.53(-0.91%) |
May 22, 2019 | 57.56 | 58.19 | 57.55 | 57.79 | 18,824,360 | +0.07(+0.12%) |
May 21, 2019 | 57.72 | 57.90 | 57.17 | 57.72 | 20,562,800 | +0.27(+0.46%) |
May 20, 2019 | 57.65 | 57.65 | 56.91 | 57.46 | 30,598,300 | -0.98(-1.68%) |
May 17, 2019 | 58.79 | 59.31 | 58.32 | 58.44 | 25,360,000 | -0.79(-1.33%) |
May 16, 2019 | 58.59 | 59.71 | 58.42 | 59.23 | 35,294,660 | +0.69(+1.17%) |
May 15, 2019 | 56.13 | 58.91 | 56.07 | 58.54 | 59,300,800 | +2.30(+4.08%) |
May 14, 2019 | 57.12 | 57.24 | 56.18 | 56.24 | 40,386,600 | -0.59(-1.03%) |
May 13, 2019 | 57.26 | 57.60 | 56.27 | 56.83 | 45,629,980 | -1.55(-2.66%) |
May 10, 2019 | 58.44 | 58.81 | 57.32 | 58.38 | 31,648,000 | -0.02(-0.03%) |
May 09, 2019 | 58.13 | 58.70 | 57.73 | 58.40 | 29,548,380 | -0.14(-0.24%) |
May 08, 2019 | 58.86 | 59.21 | 58.38 | 58.54 | 25,516,100 | -0.40(-0.69%) |
May 07, 2019 | 59.29 | 59.74 | 58.25 | 58.94 | 36,603,100 | -0.73(-1.22%) |
May 06, 2019 | 58.60 | 59.77 | 58.56 | 59.67 | 31,765,400 | +0.20(+0.33%) |
May 03, 2019 | 58.87 | 59.57 | 58.68 | 59.48 | 41,586,000 | +1.15(+1.98%) |
May 02, 2019 | 58.63 | 58.97 | 57.92 | 58.33 | 45,073,060 | -0.34(-0.58%) |
May 01, 2019 | 59.88 | 59.96 | 58.58 | 58.67 | 74,331,336 | -1.28(-2.14%) |
Apr 30, 2019 | 59.53 | 60.05 | 59.15 | 59.95 | 133,158,016 | -4.86(-7.50%) |
Apr 29, 2019 | 64.03 | 64.85 | 63.59 | 64.81 | 72,150,216 | +0.94(+1.47%) |
Apr 26, 2019 | 63.67 | 63.95 | 63.25 | 63.87 | 27,228,000 | +0.50(+0.80%) |
Apr 25, 2019 | 63.52 | 63.64 | 62.90 | 63.37 | 31,336,620 | +0.36(+0.58%) |
Apr 24, 2019 | 63.53 | 63.70 | 62.99 | 63.00 | 23,390,760 | -0.53(-0.83%) |
Apr 23, 2019 | 62.83 | 63.72 | 62.60 | 63.53 | 31,866,940 | +0.84(+1.34%) |
Apr 22, 2019 | 61.83 | 62.72 | 61.67 | 62.69 | 19,085,880 | +0.61(+0.99%) |
Apr 18, 2019 | 62.25 | 62.30 | 61.97 | 62.07 | 24,754,000 | +0.07(+0.11%) |
Apr 17, 2019 | 61.85 | 62.25 | 61.65 | 62.01 | 29,427,080 | +0.41(+0.67%) |
Apr 16, 2019 | 61.50 | 61.80 | 61.25 | 61.60 | 22,608,500 | +0.27(+0.44%) |
Apr 15, 2019 | 61.20 | 61.47 | 60.73 | 61.33 | 23,798,440 | +0.19(+0.31%) |
Apr 12, 2019 | 60.78 | 61.15 | 60.66 | 61.14 | 24,312,000 | +0.66(+1.09%) |
Apr 11, 2019 | 60.45 | 60.64 | 60.23 | 60.48 | 16,994,700 | +0.16(+0.26%) |
Apr 10, 2019 | 60.25 | 60.45 | 60.03 | 60.32 | 15,496,820 | +0.19(+0.31%) |
Apr 09, 2019 | 60.09 | 60.36 | 59.92 | 60.13 | 19,671,440 | -0.28(-0.46%) |
Apr 08, 2019 | 60.56 | 60.70 | 60.23 | 60.41 | 21,751,340 | -0.16(-0.26%) |
Apr 05, 2019 | 60.97 | 61.02 | 60.50 | 60.57 | 20,020,000 | -0.40(-0.66%) |
Apr 04, 2019 | 60.56 | 61.03 | 60.45 | 60.97 | 21,017,360 | +0.43(+0.71%) |
Apr 03, 2019 | 60.63 | 61.03 | 60.25 | 60.54 | 22,190,280 | +0.26(+0.44%) |
Apr 02, 2019 | 60.00 | 60.29 | 59.56 | 60.28 | 18,284,920 | +0.33(+0.55%) |
Apr 01, 2019 | 59.38 | 60.01 | 59.32 | 59.95 | 28,322,980 | +1.10(+1.88%) |
Mar 29, 2019 | 59.01 | 59.20 | 58.32 | 58.84 | 30,892,000 | +0.23(+0.39%) |
Mar 28, 2019 | 58.77 | 58.86 | 58.17 | 58.61 | 22,400,880 | -0.29(-0.49%) |
Mar 27, 2019 | 59.60 | 59.60 | 58.21 | 58.90 | 29,427,000 | -0.59(-0.99%) |
Mar 26, 2019 | 60.26 | 60.38 | 59.09 | 59.49 | 30,674,760 | -0.38(-0.63%) |
Mar 25, 2019 | 59.98 | 60.47 | 59.50 | 59.87 | 27,571,660 | -0.51(-0.85%) |
Mar 22, 2019 | 61.44 | 61.68 | 60.30 | 60.38 | 34,422,000 | -1.42(-2.30%) |
Mar 21, 2019 | 61.00 | 61.82 | 60.83 | 61.81 | 28,144,900 | +0.71(+1.16%) |
Mar 20, 2019 | 60.07 | 61.50 | 59.98 | 61.10 | 41,499,340 | +0.98(+1.63%) |
Mar 19, 2019 | 59.59 | 60.17 | 59.47 | 60.12 | 29,782,620 | +0.70(+1.17%) |
Mar 18, 2019 | 59.48 | 59.75 | 59.07 | 59.43 | 24,442,760 | -0.09(-0.15%) |
Mar 15, 2019 | 59.90 | 60.09 | 59.35 | 59.52 | 51,866,000 | -0.11(-0.19%) |
Mar 14, 2019 | 59.95 | 60.23 | 59.56 | 59.63 | 27,293,060 | -0.33(-0.54%) |
Mar 13, 2019 | 60.30 | 60.36 | 59.90 | 59.95 | 25,881,000 | +0.09(+0.15%) |
Mar 12, 2019 | 59.12 | 60.29 | 59.12 | 59.86 | 42,206,460 | +0.90(+1.53%) |
Mar 11, 2019 | 57.60 | 59.00 | 57.58 | 58.96 | 30,028,580 | +1.46(+2.55%) |
Mar 08, 2019 | 56.70 | 57.67 | 56.51 | 57.50 | 23,694,000 | -0.04(-0.08%) |
Mar 07, 2019 | 58.02 | 58.18 | 57.09 | 57.54 | 30,073,040 | -0.70(-1.21%) |
Mar 06, 2019 | 58.59 | 58.74 | 58.15 | 58.25 | 23,590,320 | -0.21(-0.36%) |
Mar 05, 2019 | 57.80 | 58.82 | 57.65 | 58.46 | 40,016,140 | +0.79(+1.37%) |
Mar 04, 2019 | 57.73 | 58.28 | 56.91 | 57.67 | 35,442,440 | +0.24(+0.43%) |