Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.89 | 75.18 | 74.86 | 75.13 | 1,187,645 | +0.53(+0.71%) |
Jun 27, 2019 | 74.59 | 74.74 | 74.46 | 74.59 | 1,103,699 | +0.22(+0.30%) |
Jun 26, 2019 | 74.84 | 74.89 | 74.37 | 74.37 | 612,032 | -0.34(-0.45%) |
Jun 25, 2019 | 75.18 | 75.18 | 74.65 | 74.71 | 951,175 | -0.52(-0.70%) |
Jun 24, 2019 | 75.32 | 75.44 | 75.16 | 75.23 | 699,835 | -0.10(-0.14%) |
Jun 21, 2019 | 75.25 | 75.58 | 75.14 | 75.33 | 2,773,187 | +0.05(+0.07%) |
Jun 20, 2019 | 75.27 | 75.39 | 74.71 | 75.28 | 1,116,750 | +0.62(+0.83%) |
Jun 19, 2019 | 74.62 | 74.82 | 74.41 | 74.66 | 841,528 | +0.09(+0.12%) |
Jun 18, 2019 | 74.22 | 74.83 | 74.22 | 74.58 | 799,418 | +0.64(+0.86%) |
Jun 17, 2019 | 74.14 | 74.16 | 73.89 | 73.94 | 772,075 | -0.17(-0.23%) |
Jun 14, 2019 | 74.07 | 74.28 | 73.88 | 74.11 | 593,030 | -0.12(-0.16%) |
Jun 13, 2019 | 74.14 | 74.35 | 73.94 | 74.23 | 886,425 | +0.31(+0.42%) |
Jun 12, 2019 | 74.01 | 74.16 | 73.83 | 73.92 | 690,461 | -0.10(-0.14%) |
Jun 11, 2019 | 74.26 | 74.42 | 73.91 | 74.02 | 657,080 | +0.15(+0.20%) |
Jun 10, 2019 | 74.10 | 74.20 | 73.82 | 73.88 | 2,502,956 | +0.15(+0.21%) |
Jun 07, 2019 | 73.64 | 74.11 | 73.63 | 73.72 | 697,296 | +0.32(+0.43%) |
Jun 06, 2019 | 73.04 | 73.62 | 72.96 | 73.41 | 801,913 | +0.48(+0.66%) |
Jun 05, 2019 | 72.84 | 72.94 | 72.39 | 72.93 | 1,454,144 | +0.39(+0.54%) |
Jun 04, 2019 | 71.80 | 72.56 | 71.77 | 72.54 | 1,004,521 | +1.32(+1.86%) |
Jun 03, 2019 | 70.61 | 71.31 | 70.57 | 71.21 | 1,453,790 | +0.77(+1.09%) |
May 31, 2019 | 70.75 | 70.88 | 70.38 | 70.45 | 1,584,030 | -0.97(-1.36%) |
May 30, 2019 | 71.55 | 71.76 | 71.14 | 71.42 | 3,335,693 | +0.01(+0.01%) |
May 29, 2019 | 71.52 | 71.72 | 70.94 | 71.41 | 2,407,164 | -0.40(-0.56%) |
May 28, 2019 | 72.89 | 72.94 | 71.81 | 71.81 | 770,532 | -1.03(-1.42%) |
May 24, 2019 | 73.07 | 73.08 | 72.64 | 72.84 | 624,544 | +0.15(+0.21%) |
May 23, 2019 | 72.88 | 72.90 | 72.28 | 72.69 | 946,440 | -0.73(-1.00%) |
May 22, 2019 | 73.37 | 73.54 | 73.20 | 73.43 | 810,568 | -0.21(-0.29%) |
May 21, 2019 | 73.48 | 73.73 | 73.41 | 73.64 | 710,677 | +0.52(+0.71%) |
May 20, 2019 | 73.04 | 73.49 | 72.90 | 73.12 | 661,797 | -0.24(-0.33%) |
May 17, 2019 | 73.11 | 73.85 | 73.03 | 73.36 | 997,677 | -0.28(-0.38%) |
May 16, 2019 | 73.25 | 74.00 | 73.25 | 73.64 | 717,517 | +0.59(+0.81%) |
May 15, 2019 | 72.50 | 73.20 | 72.34 | 73.05 | 831,062 | +0.20(+0.27%) |
May 14, 2019 | 72.56 | 73.28 | 72.49 | 72.85 | 1,157,909 | +0.50(+0.70%) |
May 13, 2019 | 72.61 | 72.79 | 72.04 | 72.35 | 1,281,435 | -1.36(-1.84%) |
May 10, 2019 | 72.96 | 73.85 | 72.32 | 73.71 | 999,317 | +0.49(+0.66%) |
May 09, 2019 | 72.97 | 73.36 | 72.45 | 73.22 | 1,260,753 | -0.20(-0.28%) |
May 08, 2019 | 73.64 | 73.88 | 73.38 | 73.43 | 1,362,387 | -0.26(-0.35%) |
May 07, 2019 | 74.15 | 74.21 | 73.22 | 73.68 | 1,472,025 | -1.03(-1.38%) |
May 06, 2019 | 74.04 | 74.81 | 73.96 | 74.71 | 949,273 | -0.26(-0.35%) |
May 03, 2019 | 74.69 | 75.06 | 74.60 | 74.98 | 704,794 | +0.59(+0.79%) |
May 02, 2019 | 74.51 | 74.74 | 74.06 | 74.39 | 1,138,062 | -0.14(-0.18%) |
May 01, 2019 | 75.26 | 75.27 | 74.53 | 74.53 | 988,834 | -0.67(-0.89%) |
Apr 30, 2019 | 74.96 | 75.30 | 74.70 | 75.19 | 790,224 | +0.38(+0.51%) |
Apr 29, 2019 | 74.72 | 74.98 | 74.68 | 74.81 | 947,261 | +0.10(+0.14%) |
Apr 26, 2019 | 74.39 | 74.71 | 74.31 | 74.71 | 1,114,596 | +0.21(+0.29%) |
Apr 25, 2019 | 74.59 | 74.68 | 74.18 | 74.49 | 848,311 | -0.42(-0.56%) |
Apr 24, 2019 | 75.05 | 75.11 | 74.77 | 74.91 | 823,708 | -0.25(-0.33%) |
Apr 23, 2019 | 74.83 | 75.19 | 74.64 | 75.16 | 1,296,614 | +0.39(+0.53%) |
Apr 22, 2019 | 74.66 | 74.90 | 74.60 | 74.77 | 876,005 | -0.07(-0.09%) |
Apr 18, 2019 | 75.13 | 75.13 | 74.65 | 74.83 | 1,178,328 | -0.14(-0.18%) |
Apr 17, 2019 | 75.25 | 75.33 | 74.88 | 74.97 | 1,016,324 | -0.05(-0.07%) |
Apr 16, 2019 | 74.83 | 75.02 | 74.77 | 75.02 | 952,417 | +0.38(+0.50%) |
Apr 15, 2019 | 74.73 | 74.75 | 74.48 | 74.65 | 784,401 | -0.03(-0.05%) |
Apr 12, 2019 | 74.61 | 74.76 | 74.42 | 74.68 | 810,349 | +0.40(+0.54%) |
Apr 11, 2019 | 74.29 | 74.39 | 74.04 | 74.28 | 754,062 | +0.09(+0.13%) |
Apr 10, 2019 | 74.08 | 74.20 | 73.98 | 74.18 | 652,690 | +0.23(+0.31%) |
Apr 09, 2019 | 74.22 | 74.22 | 73.82 | 73.95 | 1,012,344 | -0.51(-0.69%) |
Apr 08, 2019 | 74.28 | 74.47 | 74.18 | 74.47 | 980,238 | +0.13(+0.17%) |
Apr 05, 2019 | 74.16 | 74.34 | 74.02 | 74.34 | 962,765 | +0.31(+0.42%) |
Apr 04, 2019 | 73.86 | 74.05 | 73.75 | 74.03 | 767,196 | +0.24(+0.32%) |
Apr 03, 2019 | 73.98 | 74.06 | 73.58 | 73.79 | 944,268 | +0.10(+0.14%) |
Apr 02, 2019 | 73.85 | 73.90 | 73.56 | 73.69 | 924,769 | -0.17(-0.23%) |