Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.05 | 76.12 | 74.85 | 75.67 | 8,052,053 | +0.31(+0.42%) |
May 30, 2019 | 75.09 | 75.64 | 75.00 | 75.36 | 7,841,755 | +0.30(+0.41%) |
May 29, 2019 | 75.84 | 76.39 | 74.73 | 75.05 | 8,834,894 | -0.91(-1.19%) |
May 28, 2019 | 77.02 | 77.19 | 75.92 | 75.96 | 7,295,843 | -0.81(-1.06%) |
May 24, 2019 | 76.87 | 77.14 | 76.67 | 76.77 | 3,990,783 | +0.25(+0.33%) |
May 23, 2019 | 76.05 | 76.59 | 75.94 | 76.52 | 6,154,355 | +0.10(+0.14%) |
May 22, 2019 | 76.12 | 76.42 | 76.01 | 76.41 | 4,356,903 | +0.27(+0.35%) |
May 21, 2019 | 75.66 | 76.32 | 75.66 | 76.14 | 5,301,883 | +0.64(+0.84%) |
May 20, 2019 | 76.27 | 76.50 | 75.20 | 75.51 | 7,698,808 | -1.13(-1.48%) |
May 17, 2019 | 76.51 | 76.80 | 76.25 | 76.64 | 5,069,671 | -0.22(-0.28%) |
May 16, 2019 | 76.32 | 77.11 | 76.25 | 76.86 | 6,829,812 | +0.45(+0.59%) |
May 15, 2019 | 75.86 | 76.62 | 75.62 | 76.40 | 6,006,334 | +0.50(+0.65%) |
May 14, 2019 | 75.78 | 76.17 | 75.64 | 75.91 | 4,126,191 | +0.31(+0.41%) |
May 13, 2019 | 75.10 | 75.75 | 75.03 | 75.59 | 6,402,704 | -0.09(-0.12%) |
May 10, 2019 | 74.79 | 75.91 | 74.70 | 75.68 | 5,759,732 | +0.79(+1.06%) |
May 09, 2019 | 74.58 | 75.03 | 74.05 | 74.89 | 7,881,665 | +0.17(+0.23%) |
May 08, 2019 | 74.86 | 75.42 | 74.67 | 74.71 | 6,780,782 | -0.01(-0.01%) |
May 07, 2019 | 75.88 | 75.97 | 74.29 | 74.72 | 10,026,564 | -1.39(-1.82%) |
May 06, 2019 | 75.95 | 76.33 | 75.63 | 76.11 | 5,995,586 | -0.25(-0.33%) |
May 03, 2019 | 75.98 | 76.44 | 75.78 | 76.36 | 5,926,306 | +0.60(+0.79%) |
May 02, 2019 | 75.58 | 76.50 | 75.58 | 75.76 | 8,704,020 | +0.03(+0.03%) |
May 01, 2019 | 75.80 | 76.58 | 75.63 | 75.73 | 14,880,007 | -0.05(-0.07%) |
Apr 30, 2019 | 74.93 | 75.85 | 74.58 | 75.78 | 7,343,655 | +0.85(+1.14%) |
Apr 29, 2019 | 75.57 | 75.86 | 74.88 | 74.93 | 6,773,956 | -0.72(-0.96%) |
Apr 26, 2019 | 75.35 | 75.78 | 75.14 | 75.65 | 5,844,569 | +0.57(+0.75%) |
Apr 25, 2019 | 75.11 | 75.36 | 74.61 | 75.09 | 5,748,426 | -0.15(-0.20%) |
Apr 24, 2019 | 74.96 | 75.57 | 74.83 | 75.24 | 6,962,586 | +0.49(+0.65%) |
Apr 23, 2019 | 74.04 | 74.93 | 73.86 | 74.75 | 7,997,223 | +0.88(+1.19%) |
Apr 22, 2019 | 74.43 | 74.63 | 73.22 | 73.87 | 10,354,956 | -0.73(-0.98%) |
Apr 18, 2019 | 74.34 | 74.79 | 73.87 | 74.60 | 5,975,785 | +0.51(+0.68%) |
Apr 17, 2019 | 75.01 | 75.10 | 73.87 | 74.09 | 12,798,240 | -0.68(-0.91%) |
Apr 16, 2019 | 76.39 | 76.47 | 74.47 | 74.77 | 15,172,860 | -1.64(-2.14%) |
Apr 15, 2019 | 76.84 | 76.86 | 76.22 | 76.41 | 6,556,836 | -0.39(-0.51%) |
Apr 12, 2019 | 76.35 | 76.82 | 75.85 | 76.80 | 5,177,468 | +0.40(+0.52%) |
Apr 11, 2019 | 76.42 | 76.80 | 76.11 | 76.40 | 9,605,641 | -0.08(-0.10%) |
Apr 10, 2019 | 76.04 | 76.52 | 75.91 | 76.48 | 8,845,658 | +0.69(+0.91%) |
Apr 09, 2019 | 76.18 | 76.36 | 75.69 | 75.79 | 7,190,724 | -0.37(-0.48%) |
Apr 08, 2019 | 76.51 | 76.60 | 75.99 | 76.16 | 8,088,412 | -0.45(-0.59%) |
Apr 05, 2019 | 76.18 | 76.66 | 75.98 | 76.61 | 8,677,023 | +0.52(+0.69%) |
Apr 04, 2019 | 76.27 | 76.37 | 75.74 | 76.09 | 5,034,160 | -0.11(-0.15%) |
Apr 03, 2019 | 76.21 | 76.52 | 75.71 | 76.20 | 7,672,456 | -0.08(-0.10%) |
Apr 02, 2019 | 76.00 | 76.39 | 75.25 | 76.28 | 12,159,235 | +0.49(+0.64%) |
Apr 01, 2019 | 75.82 | 75.91 | 74.98 | 75.79 | 17,708,280 | -0.03(-0.03%) |
Mar 29, 2019 | 75.84 | 76.00 | 75.53 | 75.82 | 17,925,978 | -0.06(-0.08%) |
Mar 28, 2019 | 75.31 | 75.88 | 75.11 | 75.88 | 9,474,005 | +0.65(+0.87%) |
Mar 27, 2019 | 75.45 | 75.59 | 74.70 | 75.23 | 6,973,345 | -0.16(-0.21%) |
Mar 26, 2019 | 74.99 | 75.41 | 74.84 | 75.38 | 5,933,900 | +0.56(+0.75%) |
Mar 25, 2019 | 74.90 | 75.08 | 74.38 | 74.83 | 8,224,597 | +0.02(+0.02%) |
Mar 22, 2019 | 75.33 | 75.78 | 74.70 | 74.81 | 11,572,502 | -0.45(-0.60%) |
Mar 21, 2019 | 73.87 | 75.31 | 73.87 | 75.26 | 10,698,250 | +1.25(+1.69%) |
Mar 20, 2019 | 73.75 | 74.41 | 73.24 | 74.01 | 15,596,684 | +0.25(+0.33%) |
Mar 19, 2019 | 74.03 | 74.13 | 73.55 | 73.76 | 10,526,704 | -0.22(-0.29%) |
Mar 18, 2019 | 74.44 | 74.56 | 73.65 | 73.98 | 11,414,750 | -0.42(-0.56%) |
Mar 15, 2019 | 74.64 | 74.72 | 74.21 | 74.39 | 15,149,911 | -0.17(-0.23%) |
Mar 14, 2019 | 74.52 | 74.60 | 74.24 | 74.56 | 6,221,209 | +0.11(+0.15%) |
Mar 13, 2019 | 74.07 | 74.66 | 74.07 | 74.45 | 5,437,000 | +0.34(+0.46%) |
Mar 12, 2019 | 73.96 | 74.30 | 73.81 | 74.12 | 14,235,065 | +0.30(+0.41%) |
Mar 11, 2019 | 72.93 | 73.84 | 72.68 | 73.81 | 7,390,874 | +1.07(+1.47%) |
Mar 08, 2019 | 72.43 | 72.99 | 72.42 | 72.74 | 8,934,326 | +0.07(+0.10%) |
Mar 07, 2019 | 72.80 | 73.29 | 72.45 | 72.67 | 15,136,360 | -0.13(-0.18%) |
Mar 06, 2019 | 73.22 | 73.30 | 72.70 | 72.80 | 9,535,542 | -0.35(-0.48%) |
Mar 05, 2019 | 72.72 | 73.35 | 72.65 | 73.16 | 6,248,633 | +0.25(+0.34%) |
Mar 04, 2019 | 72.77 | 72.99 | 72.11 | 72.90 | 8,914,681 | +0.28(+0.38%) |