Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.32 | 59.65 | 58.87 | 59.20 | 12,777,600 | -0.69(-1.15%) |
May 30, 2019 | 60.35 | 60.65 | 59.60 | 59.89 | 6,879,511 | -0.38(-0.63%) |
May 29, 2019 | 61.10 | 61.35 | 59.90 | 60.27 | 7,768,837 | -1.20(-1.95%) |
May 28, 2019 | 62.40 | 62.58 | 60.96 | 61.47 | 6,297,449 | -0.44(-0.71%) |
May 24, 2019 | 62.67 | 63.23 | 61.73 | 61.91 | 5,381,900 | -0.32(-0.51%) |
May 23, 2019 | 62.07 | 63.20 | 61.64 | 62.23 | 8,242,594 | -1.12(-1.77%) |
May 22, 2019 | 64.90 | 65.00 | 63.07 | 63.35 | 5,814,314 | -2.02(-3.09%) |
May 21, 2019 | 65.40 | 66.08 | 64.97 | 65.37 | 7,716,653 | +0.92(+1.43%) |
May 20, 2019 | 66.54 | 66.58 | 63.46 | 64.45 | 15,427,034 | -3.62(-5.32%) |
May 17, 2019 | 69.35 | 69.35 | 67.77 | 68.07 | 6,489,500 | -2.45(-3.47%) |
May 16, 2019 | 71.32 | 71.61 | 70.34 | 70.52 | 6,617,889 | -0.80(-1.12%) |
May 15, 2019 | 71.00 | 72.29 | 69.63 | 71.32 | 8,098,586 | +1.06(+1.51%) |
May 14, 2019 | 69.75 | 70.60 | 69.18 | 70.26 | 6,859,808 | +1.58(+2.30%) |
May 13, 2019 | 68.87 | 69.78 | 68.14 | 68.68 | 7,687,043 | -3.19(-4.44%) |
May 10, 2019 | 72.34 | 72.97 | 70.28 | 71.87 | 5,882,100 | -0.51(-0.70%) |
May 09, 2019 | 71.87 | 72.88 | 70.05 | 72.38 | 7,740,048 | -0.29(-0.40%) |
May 08, 2019 | 72.99 | 73.87 | 72.25 | 72.67 | 4,660,931 | -0.67(-0.91%) |
May 07, 2019 | 75.40 | 75.60 | 72.74 | 73.34 | 5,517,409 | -2.83(-3.72%) |
May 06, 2019 | 75.28 | 76.49 | 75.13 | 76.17 | 5,336,972 | -2.98(-3.77%) |
May 03, 2019 | 77.74 | 79.18 | 77.74 | 79.15 | 8,356,400 | +1.77(+2.29%) |
May 02, 2019 | 76.67 | 78.05 | 75.87 | 77.38 | 4,882,995 | +0.54(+0.70%) |
May 01, 2019 | 75.64 | 78.30 | 75.54 | 76.84 | 6,845,398 | +1.45(+1.92%) |
Apr 30, 2019 | 75.53 | 76.43 | 74.75 | 75.39 | 4,529,465 | -0.60(-0.79%) |
Apr 29, 2019 | 75.82 | 76.44 | 75.72 | 75.99 | 3,518,820 | -0.13(-0.17%) |
Apr 26, 2019 | 76.44 | 76.68 | 75.53 | 76.12 | 3,279,100 | -0.37(-0.48%) |
Apr 25, 2019 | 75.21 | 76.51 | 74.88 | 76.49 | 3,135,044 | +1.06(+1.41%) |
Apr 24, 2019 | 75.96 | 76.04 | 75.09 | 75.43 | 3,021,738 | -0.60(-0.79%) |
Apr 23, 2019 | 75.54 | 76.54 | 75.37 | 76.03 | 2,418,256 | +0.66(+0.88%) |
Apr 22, 2019 | 75.28 | 75.80 | 74.73 | 75.37 | 3,534,667 | -0.61(-0.80%) |
Apr 18, 2019 | 76.13 | 76.13 | 75.34 | 75.98 | 12,545,500 | -0.13(-0.17%) |
Apr 17, 2019 | 75.70 | 76.20 | 75.26 | 76.11 | 2,595,090 | +0.93(+1.24%) |
Apr 16, 2019 | 74.88 | 75.30 | 74.47 | 75.18 | 4,131,212 | +0.81(+1.09%) |
Apr 15, 2019 | 76.60 | 76.60 | 74.26 | 74.37 | 7,180,977 | -2.31(-3.01%) |
Apr 12, 2019 | 75.60 | 77.03 | 75.60 | 76.68 | 4,768,600 | +1.59(+2.12%) |
Apr 11, 2019 | 75.45 | 75.45 | 74.66 | 75.09 | 5,830,724 | -0.30(-0.40%) |
Apr 10, 2019 | 75.50 | 75.84 | 74.59 | 75.39 | 7,417,487 | -0.23(-0.30%) |
Apr 09, 2019 | 74.28 | 75.73 | 73.63 | 75.62 | 15,916,031 | +1.16(+1.56%) |
Apr 08, 2019 | 73.65 | 74.78 | 73.58 | 74.46 | 16,611,755 | +0.45(+0.61%) |
Apr 05, 2019 | 73.47 | 74.51 | 73.47 | 74.01 | 15,225,400 | +0.77(+1.05%) |
Apr 04, 2019 | 72.00 | 73.69 | 71.97 | 73.24 | 11,346,087 | +0.48(+0.66%) |
Apr 03, 2019 | 72.85 | 73.74 | 72.38 | 72.76 | 23,561,270 | -1.18(-1.60%) |
Apr 02, 2019 | 73.58 | 74.55 | 73.50 | 73.94 | 3,229,719 | +0.31(+0.42%) |
Apr 01, 2019 | 74.95 | 75.17 | 73.56 | 73.63 | 4,993,018 | -0.49(-0.66%) |
Mar 29, 2019 | 73.18 | 74.19 | 72.91 | 74.12 | 8,789,300 | +1.60(+2.21%) |
Mar 28, 2019 | 72.37 | 72.81 | 71.80 | 72.52 | 5,140,036 | +0.18(+0.25%) |
Mar 27, 2019 | 72.54 | 73.18 | 72.17 | 72.34 | 4,686,477 | -0.22(-0.30%) |
Mar 26, 2019 | 73.12 | 73.46 | 72.13 | 72.56 | 4,177,202 | -0.18(-0.25%) |
Mar 25, 2019 | 71.65 | 72.88 | 71.33 | 72.74 | 3,870,429 | +0.73(+1.01%) |
Mar 22, 2019 | 73.06 | 73.35 | 71.72 | 72.01 | 10,739,400 | -1.72(-2.33%) |
Mar 21, 2019 | 73.28 | 74.09 | 72.93 | 73.73 | 9,702,568 | -0.03(-0.04%) |
Mar 20, 2019 | 73.67 | 74.00 | 72.88 | 73.76 | 6,965,308 | -0.19(-0.26%) |
Mar 19, 2019 | 73.78 | 74.44 | 73.56 | 73.95 | 4,877,226 | +0.17(+0.23%) |
Mar 18, 2019 | 74.03 | 74.38 | 73.52 | 73.78 | 3,754,582 | +0.14(+0.19%) |
Mar 15, 2019 | 73.82 | 73.98 | 73.36 | 73.64 | 5,742,100 | +0.17(+0.23%) |
Mar 14, 2019 | 73.31 | 73.79 | 72.82 | 73.47 | 3,982,881 | -0.17(-0.23%) |
Mar 13, 2019 | 73.76 | 74.36 | 73.25 | 73.64 | 2,738,688 | +0.05(+0.07%) |
Mar 12, 2019 | 74.00 | 74.16 | 73.25 | 73.59 | 3,105,008 | +0.12(+0.16%) |
Mar 11, 2019 | 72.65 | 74.01 | 72.51 | 73.47 | 14,085,919 | +1.72(+2.40%) |
Mar 08, 2019 | 70.66 | 71.84 | 70.52 | 71.75 | 7,954,800 | -0.82(-1.13%) |
Mar 07, 2019 | 74.16 | 74.21 | 72.18 | 72.57 | 8,530,049 | -2.22(-2.97%) |
Mar 06, 2019 | 75.68 | 75.68 | 74.47 | 74.79 | 7,351,510 | -0.33(-0.44%) |
Mar 05, 2019 | 75.96 | 76.26 | 75.08 | 75.12 | 7,028,871 | -0.89(-1.17%) |
Mar 04, 2019 | 75.70 | 76.18 | 74.95 | 76.01 | 5,636,599 | +1.05(+1.40%) |