Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.86 | 76.32 | 75.86 | 76.31 | 1,062,233 | +0.47(+0.63%) |
May 30, 2019 | 75.52 | 75.86 | 75.34 | 75.83 | 527,182 | +0.50(+0.66%) |
May 29, 2019 | 75.51 | 75.60 | 75.31 | 75.33 | 557,686 | +0.10(+0.13%) |
May 28, 2019 | 74.99 | 75.36 | 74.99 | 75.23 | 775,277 | +0.42(+0.56%) |
May 24, 2019 | 74.76 | 74.82 | 74.61 | 74.82 | 191,077 | +0.18(+0.24%) |
May 23, 2019 | 74.35 | 74.88 | 74.35 | 74.64 | 1,560,696 | +0.48(+0.65%) |
May 22, 2019 | 73.92 | 74.17 | 73.90 | 74.16 | 119,926 | +0.25(+0.34%) |
May 21, 2019 | 73.94 | 73.95 | 73.82 | 73.91 | 149,336 | +0.00(+0.00%) |
May 20, 2019 | 74.06 | 74.21 | 73.87 | 73.91 | 170,320 | -0.20(-0.27%) |
May 17, 2019 | 74.23 | 74.23 | 73.98 | 74.11 | 171,448 | +0.16(+0.22%) |
May 16, 2019 | 74.07 | 74.07 | 73.91 | 73.95 | 175,333 | -0.20(-0.27%) |
May 15, 2019 | 74.20 | 74.20 | 73.94 | 74.15 | 379,438 | +0.32(+0.44%) |
May 14, 2019 | 73.87 | 73.89 | 73.71 | 73.83 | 159,034 | -0.06(-0.09%) |
May 13, 2019 | 73.69 | 73.90 | 73.63 | 73.89 | 244,131 | +0.32(+0.44%) |
May 10, 2019 | 73.53 | 73.67 | 73.47 | 73.57 | 291,213 | -0.02(-0.02%) |
May 09, 2019 | 73.75 | 73.79 | 73.36 | 73.58 | 306,819 | +0.16(+0.22%) |
May 08, 2019 | 73.93 | 73.93 | 73.42 | 73.42 | 263,860 | -0.39(-0.53%) |
May 07, 2019 | 73.62 | 73.88 | 73.59 | 73.82 | 281,701 | +0.26(+0.35%) |
May 06, 2019 | 73.58 | 73.62 | 73.43 | 73.56 | 251,136 | +0.25(+0.34%) |
May 03, 2019 | 73.29 | 73.48 | 73.25 | 73.31 | 203,998 | +0.24(+0.33%) |
May 02, 2019 | 73.46 | 73.46 | 72.96 | 73.07 | 239,293 | -0.44(-0.60%) |
May 01, 2019 | 73.48 | 73.84 | 73.34 | 73.51 | 665,251 | +0.25(+0.35%) |
Apr 30, 2019 | 73.05 | 73.31 | 73.03 | 73.26 | 278,773 | +0.20(+0.27%) |
Apr 29, 2019 | 73.22 | 73.23 | 72.95 | 73.06 | 458,957 | -0.42(-0.57%) |
Apr 26, 2019 | 73.48 | 73.56 | 73.39 | 73.48 | 209,974 | +0.30(+0.42%) |
Apr 25, 2019 | 73.26 | 73.26 | 73.03 | 73.17 | 277,291 | -0.13(-0.18%) |
Apr 24, 2019 | 72.96 | 73.30 | 72.96 | 73.30 | 172,023 | +0.56(+0.77%) |
Apr 23, 2019 | 72.66 | 72.74 | 72.59 | 72.74 | 182,207 | +0.28(+0.39%) |
Apr 22, 2019 | 72.62 | 72.62 | 72.45 | 72.46 | 314,480 | -0.30(-0.41%) |
Apr 18, 2019 | 72.83 | 72.83 | 72.69 | 72.75 | 219,943 | +0.22(+0.30%) |
Apr 17, 2019 | 72.62 | 72.71 | 72.53 | 72.54 | 277,999 | -0.02(-0.03%) |
Apr 16, 2019 | 72.74 | 72.76 | 72.54 | 72.56 | 372,585 | -0.34(-0.46%) |
Apr 15, 2019 | 72.97 | 73.06 | 72.89 | 72.90 | 353,757 | -0.02(-0.03%) |
Apr 12, 2019 | 72.95 | 73.07 | 72.87 | 72.92 | 334,214 | -0.20(-0.27%) |
Apr 11, 2019 | 73.33 | 73.35 | 73.05 | 73.12 | 570,378 | -0.31(-0.43%) |
Apr 10, 2019 | 73.33 | 73.47 | 73.27 | 73.43 | 304,165 | +0.26(+0.35%) |
Apr 09, 2019 | 73.14 | 73.31 | 73.04 | 73.18 | 7,387,133 | +0.30(+0.42%) |
Apr 08, 2019 | 72.91 | 72.96 | 72.75 | 72.87 | 229,133 | -0.10(-0.13%) |
Apr 05, 2019 | 72.81 | 73.07 | 72.80 | 72.97 | 636,028 | +0.14(+0.19%) |
Apr 04, 2019 | 72.73 | 72.87 | 72.68 | 72.83 | 216,973 | +0.14(+0.20%) |
Apr 03, 2019 | 72.71 | 72.82 | 72.63 | 72.69 | 207,675 | -0.37(-0.51%) |
Apr 02, 2019 | 73.08 | 73.14 | 72.94 | 73.06 | 439,663 | +0.06(+0.08%) |
Apr 01, 2019 | 73.36 | 73.51 | 72.89 | 73.00 | 583,748 | -0.70(-0.95%) |
Mar 29, 2019 | 73.39 | 73.73 | 73.39 | 73.70 | 306,169 | -0.03(-0.04%) |
Mar 28, 2019 | 73.61 | 73.76 | 73.50 | 73.73 | 113,304 | +0.19(+0.26%) |
Mar 27, 2019 | 73.20 | 73.61 | 73.20 | 73.54 | 463,293 | +0.51(+0.70%) |
Mar 26, 2019 | 72.96 | 73.17 | 72.88 | 73.03 | 204,188 | -0.01(-0.01%) |
Mar 25, 2019 | 72.85 | 73.39 | 72.71 | 73.04 | 151,098 | +0.14(+0.19%) |
Mar 22, 2019 | 72.52 | 73.00 | 72.47 | 72.90 | 178,526 | +0.86(+1.19%) |
Mar 21, 2019 | 71.90 | 72.06 | 71.87 | 72.05 | 150,126 | +0.28(+0.39%) |
Mar 20, 2019 | 71.33 | 71.93 | 71.29 | 71.77 | 218,039 | +0.53(+0.74%) |
Mar 19, 2019 | 71.01 | 71.26 | 70.99 | 71.24 | 268,241 | -0.02(-0.03%) |
Mar 18, 2019 | 71.21 | 71.32 | 71.19 | 71.26 | 181,925 | +0.00(+0.00%) |
Mar 15, 2019 | 71.24 | 71.32 | 71.12 | 71.26 | 265,913 | +0.38(+0.54%) |
Mar 14, 2019 | 71.22 | 71.22 | 70.74 | 70.88 | 1,337,542 | -0.38(-0.54%) |
Mar 13, 2019 | 71.24 | 71.32 | 71.13 | 71.26 | 221,343 | -0.11(-0.16%) |
Mar 12, 2019 | 71.11 | 71.49 | 71.08 | 71.37 | 190,957 | +0.35(+0.50%) |
Mar 11, 2019 | 70.97 | 71.05 | 70.89 | 71.02 | 446,295 | +0.05(+0.07%) |
Mar 08, 2019 | 70.81 | 70.98 | 70.62 | 70.97 | 127,018 | +0.12(+0.17%) |
Mar 07, 2019 | 70.73 | 70.89 | 70.73 | 70.85 | 143,357 | +0.32(+0.45%) |
Mar 06, 2019 | 70.36 | 70.61 | 70.33 | 70.53 | 470,947 | +0.23(+0.33%) |
Mar 05, 2019 | 70.13 | 70.30 | 70.05 | 70.30 | 292,435 | +0.02(+0.02%) |
Mar 04, 2019 | 70.11 | 70.32 | 70.07 | 70.29 | 228,500 | +0.36(+0.51%) |