Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.75 | 62.32 | 61.67 | 61.81 | 2,555,900 | -0.47(-0.75%) |
May 30, 2019 | 62.43 | 62.52 | 62.04 | 62.28 | 2,631,744 | -0.08(-0.13%) |
May 29, 2019 | 61.84 | 62.39 | 61.78 | 62.36 | 2,315,555 | -0.20(-0.32%) |
May 28, 2019 | 63.33 | 63.49 | 62.54 | 62.56 | 1,784,644 | -0.74(-1.17%) |
May 24, 2019 | 63.13 | 63.35 | 62.79 | 63.30 | 1,867,700 | +0.84(+1.34%) |
May 23, 2019 | 62.80 | 62.80 | 62.17 | 62.46 | 3,338,232 | -1.26(-1.98%) |
May 22, 2019 | 64.45 | 64.60 | 63.70 | 63.72 | 2,848,252 | -0.75(-1.16%) |
May 21, 2019 | 64.75 | 64.92 | 64.43 | 64.47 | 2,916,897 | +0.04(+0.06%) |
May 20, 2019 | 64.45 | 64.70 | 64.15 | 64.43 | 1,867,374 | +0.16(+0.25%) |
May 17, 2019 | 64.41 | 64.65 | 64.16 | 64.27 | 2,278,200 | +0.01(+0.02%) |
May 16, 2019 | 64.19 | 64.56 | 64.08 | 64.26 | 1,996,193 | -0.60(-0.93%) |
May 15, 2019 | 64.05 | 64.92 | 63.93 | 64.86 | 2,753,675 | +0.75(+1.17%) |
May 14, 2019 | 63.91 | 64.49 | 63.85 | 64.11 | 1,929,627 | +0.73(+1.15%) |
May 13, 2019 | 63.97 | 64.19 | 63.17 | 63.38 | 2,330,115 | -0.17(-0.27%) |
May 10, 2019 | 62.96 | 63.64 | 62.81 | 63.55 | 1,966,300 | +0.42(+0.67%) |
May 09, 2019 | 62.64 | 63.30 | 62.55 | 63.13 | 2,092,184 | +0.42(+0.67%) |
May 08, 2019 | 62.56 | 63.14 | 62.44 | 62.71 | 3,587,182 | +0.48(+0.77%) |
May 07, 2019 | 62.58 | 62.65 | 61.81 | 62.23 | 5,245,477 | -1.88(-2.93%) |
May 06, 2019 | 63.56 | 64.37 | 63.49 | 64.11 | 2,673,378 | -0.18(-0.28%) |
May 03, 2019 | 64.80 | 64.86 | 64.24 | 64.29 | 2,345,800 | +0.59(+0.93%) |
May 02, 2019 | 64.36 | 64.47 | 63.68 | 63.70 | 3,241,198 | +0.98(+1.56%) |
May 01, 2019 | 63.50 | 63.51 | 62.70 | 62.72 | 2,342,538 | -0.81(-1.27%) |
Apr 30, 2019 | 63.81 | 63.82 | 63.37 | 63.53 | 2,673,200 | +0.40(+0.63%) |
Apr 29, 2019 | 62.73 | 63.17 | 62.59 | 63.13 | 1,532,432 | +0.07(+0.11%) |
Apr 26, 2019 | 63.33 | 63.33 | 62.63 | 63.06 | 2,914,000 | -0.56(-0.88%) |
Apr 25, 2019 | 63.63 | 63.94 | 63.49 | 63.62 | 2,044,052 | +0.16(+0.25%) |
Apr 24, 2019 | 64.29 | 64.29 | 63.43 | 63.46 | 2,828,984 | -1.54(-2.37%) |
Apr 23, 2019 | 65.25 | 65.39 | 64.94 | 65.00 | 2,110,551 | -0.24(-0.37%) |
Apr 22, 2019 | 64.56 | 65.41 | 64.56 | 65.24 | 1,492,197 | +1.04(+1.62%) |
Apr 18, 2019 | 64.32 | 64.41 | 64.02 | 64.20 | 1,835,500 | -0.39(-0.60%) |
Apr 17, 2019 | 64.74 | 64.80 | 64.45 | 64.59 | 2,633,930 | +0.29(+0.45%) |
Apr 16, 2019 | 64.51 | 64.59 | 64.28 | 64.30 | 1,700,231 | -0.28(-0.43%) |
Apr 15, 2019 | 64.80 | 64.83 | 64.28 | 64.58 | 2,450,572 | +0.08(+0.12%) |
Apr 12, 2019 | 65.12 | 65.18 | 64.46 | 64.50 | 3,135,100 | -0.42(-0.65%) |
Apr 11, 2019 | 65.02 | 65.06 | 64.68 | 64.92 | 2,139,953 | -0.09(-0.14%) |
Apr 10, 2019 | 64.87 | 65.31 | 64.74 | 65.01 | 2,505,053 | +0.44(+0.68%) |
Apr 09, 2019 | 65.05 | 65.06 | 64.54 | 64.57 | 2,282,191 | -0.73(-1.12%) |
Apr 08, 2019 | 65.16 | 65.35 | 64.97 | 65.30 | 3,245,554 | +0.78(+1.21%) |
Apr 05, 2019 | 64.19 | 64.63 | 64.06 | 64.52 | 3,073,500 | +0.55(+0.86%) |
Apr 04, 2019 | 63.80 | 63.99 | 63.45 | 63.97 | 1,574,711 | +0.15(+0.24%) |
Apr 03, 2019 | 63.99 | 64.16 | 63.62 | 63.82 | 2,484,852 | +0.31(+0.49%) |
Apr 02, 2019 | 63.44 | 63.62 | 63.25 | 63.51 | 1,947,671 | +0.23(+0.36%) |
Apr 01, 2019 | 63.42 | 63.46 | 63.17 | 63.28 | 2,307,415 | +0.69(+1.10%) |
Mar 29, 2019 | 63.15 | 63.16 | 62.51 | 62.59 | 2,355,900 | -0.05(-0.08%) |
Mar 28, 2019 | 62.43 | 62.72 | 62.31 | 62.64 | 1,842,493 | +0.06(+0.10%) |
Mar 27, 2019 | 62.88 | 63.10 | 62.24 | 62.58 | 2,942,947 | -0.62(-0.98%) |
Mar 26, 2019 | 63.42 | 63.79 | 63.13 | 63.20 | 2,472,962 | +0.41(+0.65%) |
Mar 25, 2019 | 63.03 | 63.20 | 62.53 | 62.79 | 2,329,740 | -0.09(-0.14%) |
Mar 22, 2019 | 63.64 | 63.69 | 62.74 | 62.88 | 3,338,100 | -1.20(-1.87%) |
Mar 21, 2019 | 64.35 | 64.41 | 63.95 | 64.08 | 1,966,735 | -0.40(-0.62%) |
Mar 20, 2019 | 63.97 | 64.74 | 63.71 | 64.48 | 2,543,331 | +0.53(+0.83%) |
Mar 19, 2019 | 64.57 | 64.65 | 63.86 | 63.95 | 2,922,227 | -0.14(-0.22%) |
Mar 18, 2019 | 63.71 | 64.19 | 63.66 | 64.09 | 2,558,726 | +0.80(+1.26%) |
Mar 15, 2019 | 63.17 | 63.50 | 63.09 | 63.29 | 2,893,900 | +0.24(+0.38%) |
Mar 14, 2019 | 63.11 | 63.33 | 63.00 | 63.05 | 2,568,999 | +0.06(+0.10%) |
Mar 13, 2019 | 62.30 | 63.05 | 62.21 | 62.99 | 3,832,186 | +1.65(+2.69%) |
Mar 12, 2019 | 61.09 | 61.65 | 61.09 | 61.34 | 2,872,824 | +0.11(+0.18%) |
Mar 11, 2019 | 60.91 | 61.38 | 60.88 | 61.23 | 2,527,390 | +0.43(+0.71%) |
Mar 08, 2019 | 60.42 | 60.84 | 60.30 | 60.80 | 5,032,800 | -0.77(-1.25%) |
Mar 07, 2019 | 62.00 | 62.10 | 61.54 | 61.57 | 2,556,935 | -0.82(-1.31%) |
Mar 06, 2019 | 62.46 | 62.59 | 62.19 | 62.39 | 1,857,363 | +0.01(+0.02%) |
Mar 05, 2019 | 62.09 | 62.58 | 62.08 | 62.38 | 1,847,520 | +0.09(+0.14%) |
Mar 04, 2019 | 62.27 | 62.47 | 61.79 | 62.29 | 2,292,806 | -0.03(-0.05%) |