Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.68 | 63.98 | 63.54 | 63.75 | 2,794,937 | -0.63(-0.97%) |
May 30, 2019 | 64.25 | 64.47 | 64.12 | 64.38 | 5,233,500 | +0.28(+0.44%) |
May 29, 2019 | 64.17 | 64.28 | 63.80 | 64.10 | 8,524,785 | -0.37(-0.58%) |
May 28, 2019 | 65.09 | 65.28 | 64.47 | 64.47 | 10,126,470 | -0.55(-0.85%) |
May 24, 2019 | 65.10 | 65.21 | 64.83 | 65.02 | 978,739 | +0.35(+0.55%) |
May 23, 2019 | 64.83 | 64.83 | 64.40 | 64.67 | 2,617,896 | -0.74(-1.13%) |
May 22, 2019 | 65.43 | 65.65 | 65.35 | 65.40 | 1,757,891 | -0.26(-0.40%) |
May 21, 2019 | 65.52 | 65.75 | 65.43 | 65.67 | 816,674 | +0.59(+0.91%) |
May 20, 2019 | 65.14 | 65.40 | 64.95 | 65.08 | 1,051,607 | -0.40(-0.61%) |
May 17, 2019 | 65.45 | 66.00 | 65.43 | 65.48 | 2,224,757 | -0.50(-0.76%) |
May 16, 2019 | 65.66 | 66.33 | 65.66 | 65.98 | 1,180,831 | +0.49(+0.75%) |
May 15, 2019 | 64.82 | 65.65 | 64.73 | 65.49 | 2,193,499 | +0.26(+0.40%) |
May 14, 2019 | 64.91 | 65.49 | 64.89 | 65.22 | 2,791,145 | +0.60(+0.93%) |
May 13, 2019 | 64.95 | 65.10 | 64.39 | 64.62 | 2,840,219 | -1.66(-2.51%) |
May 10, 2019 | 65.80 | 66.40 | 65.13 | 66.29 | 2,593,186 | +0.41(+0.62%) |
May 09, 2019 | 65.53 | 66.01 | 65.16 | 65.88 | 3,078,152 | -0.34(-0.51%) |
May 08, 2019 | 66.21 | 66.61 | 66.11 | 66.21 | 4,212,548 | -0.04(-0.05%) |
May 07, 2019 | 66.82 | 66.88 | 65.90 | 66.25 | 3,282,704 | -1.15(-1.70%) |
May 06, 2019 | 66.61 | 67.50 | 66.59 | 67.40 | 2,705,360 | -0.56(-0.83%) |
May 03, 2019 | 67.61 | 67.99 | 67.61 | 67.96 | 1,790,470 | +0.71(+1.05%) |
May 02, 2019 | 67.39 | 67.56 | 66.98 | 67.25 | 2,590,550 | -0.15(-0.23%) |
May 01, 2019 | 67.94 | 68.10 | 67.38 | 67.41 | 3,034,300 | -0.46(-0.68%) |
Apr 30, 2019 | 67.74 | 67.92 | 67.45 | 67.87 | 1,614,862 | +0.06(+0.09%) |
Apr 29, 2019 | 67.68 | 67.92 | 67.65 | 67.81 | 1,662,304 | +0.16(+0.24%) |
Apr 26, 2019 | 67.42 | 67.66 | 67.27 | 67.64 | 1,645,891 | +0.25(+0.38%) |
Apr 25, 2019 | 67.33 | 67.46 | 67.07 | 67.39 | 3,199,071 | -0.02(-0.03%) |
Apr 24, 2019 | 67.61 | 67.63 | 67.36 | 67.41 | 3,326,276 | -0.37(-0.55%) |
Apr 23, 2019 | 67.41 | 67.82 | 67.33 | 67.78 | 754,049 | +0.36(+0.54%) |
Apr 22, 2019 | 67.16 | 67.41 | 67.16 | 67.41 | 1,414,477 | -0.01(-0.01%) |
Apr 18, 2019 | 67.40 | 67.49 | 67.17 | 67.42 | 2,972,500 | +0.02(+0.03%) |
Apr 17, 2019 | 67.70 | 67.72 | 67.29 | 67.41 | 2,491,875 | +0.03(+0.04%) |
Apr 16, 2019 | 67.53 | 67.55 | 67.30 | 67.38 | 1,799,837 | +0.07(+0.11%) |
Apr 15, 2019 | 67.39 | 67.39 | 67.11 | 67.31 | 1,674,223 | -0.03(-0.04%) |
Apr 12, 2019 | 67.31 | 67.43 | 67.21 | 67.33 | 1,605,541 | +0.47(+0.71%) |
Apr 11, 2019 | 67.01 | 67.03 | 66.77 | 66.86 | 1,382,668 | -0.21(-0.31%) |
Apr 10, 2019 | 66.90 | 67.07 | 66.81 | 67.07 | 1,729,448 | +0.28(+0.42%) |
Apr 09, 2019 | 66.95 | 66.95 | 66.70 | 66.79 | 1,286,601 | -0.35(-0.53%) |
Apr 08, 2019 | 67.00 | 67.14 | 66.83 | 67.14 | 1,106,745 | +0.08(+0.12%) |
Apr 05, 2019 | 66.91 | 67.08 | 66.84 | 67.06 | 1,169,715 | +0.25(+0.38%) |
Apr 04, 2019 | 66.67 | 66.82 | 66.58 | 66.81 | 2,188,981 | +0.10(+0.15%) |
Apr 03, 2019 | 66.77 | 66.98 | 66.56 | 66.71 | 3,491,314 | +0.31(+0.47%) |
Apr 02, 2019 | 66.42 | 66.45 | 66.19 | 66.40 | 2,077,662 | -0.03(-0.04%) |
Apr 01, 2019 | 66.18 | 66.46 | 66.11 | 66.42 | 2,820,364 | +0.80(+1.22%) |
Mar 29, 2019 | 65.59 | 65.63 | 65.28 | 65.62 | 3,524,539 | +0.41(+0.63%) |
Mar 28, 2019 | 65.07 | 65.27 | 64.85 | 65.21 | 2,064,916 | +0.19(+0.29%) |
Mar 27, 2019 | 65.32 | 65.43 | 64.66 | 65.02 | 2,647,249 | -0.30(-0.46%) |
Mar 26, 2019 | 65.30 | 65.55 | 65.04 | 65.32 | 2,235,373 | +0.45(+0.69%) |
Mar 25, 2019 | 64.83 | 65.09 | 64.60 | 64.88 | 4,407,106 | -0.01(-0.01%) |
Mar 22, 2019 | 65.70 | 65.80 | 64.88 | 64.89 | 4,633,674 | -1.37(-2.07%) |
Mar 21, 2019 | 65.56 | 66.29 | 65.52 | 66.26 | 2,389,392 | +0.46(+0.71%) |
Mar 20, 2019 | 65.81 | 66.24 | 65.44 | 65.80 | 4,468,003 | -0.16(-0.25%) |
Mar 19, 2019 | 66.14 | 66.29 | 65.75 | 65.96 | 5,472,888 | +0.05(+0.08%) |
Mar 18, 2019 | 65.63 | 65.91 | 65.60 | 65.91 | 1,530,393 | +0.36(+0.56%) |
Mar 15, 2019 | 65.31 | 65.66 | 65.29 | 65.54 | 3,386,227 | +0.53(+0.81%) |
Mar 14, 2019 | 65.05 | 65.13 | 64.91 | 65.01 | 1,719,805 | -0.06(-0.10%) |
Mar 13, 2019 | 64.90 | 65.23 | 64.86 | 65.08 | 3,673,542 | +0.37(+0.58%) |
Mar 12, 2019 | 64.58 | 64.78 | 64.55 | 64.70 | 7,443,915 | +0.25(+0.38%) |
Mar 11, 2019 | 63.81 | 64.50 | 63.81 | 64.46 | 1,798,369 | +0.85(+1.33%) |
Mar 08, 2019 | 63.28 | 63.65 | 63.21 | 63.61 | 3,325,646 | -0.16(-0.26%) |
Mar 07, 2019 | 64.31 | 64.31 | 63.63 | 63.78 | 4,036,399 | -0.67(-1.04%) |
Mar 06, 2019 | 64.84 | 64.84 | 64.42 | 64.45 | 3,226,644 | -0.32(-0.49%) |
Mar 05, 2019 | 64.81 | 64.93 | 64.62 | 64.77 | 2,816,293 | +0.01(+0.01%) |
Mar 04, 2019 | 65.20 | 65.22 | 64.28 | 64.76 | 4,043,695 | -0.19(-0.29%) |