Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.51 | 74.86 | 74.29 | 74.75 | 7,554,167 | +0.24(+0.32%) |
Jun 27, 2019 | 74.50 | 74.80 | 74.19 | 74.51 | 6,823,547 | +0.16(+0.22%) |
Jun 26, 2019 | 75.17 | 75.17 | 74.17 | 74.34 | 8,497,147 | -0.78(-1.03%) |
Jun 25, 2019 | 75.08 | 75.97 | 74.86 | 75.12 | 8,200,615 | +0.53(+0.72%) |
Jun 24, 2019 | 74.97 | 75.40 | 74.55 | 74.59 | 7,505,940 | -0.15(-0.20%) |
Jun 21, 2019 | 75.28 | 75.58 | 74.73 | 74.74 | 14,142,585 | -0.78(-1.03%) |
Jun 20, 2019 | 75.26 | 75.64 | 74.75 | 75.51 | 5,849,944 | +0.78(+1.05%) |
Jun 19, 2019 | 74.08 | 74.83 | 73.19 | 74.73 | 6,057,776 | +0.79(+1.07%) |
Jun 18, 2019 | 74.50 | 75.00 | 73.91 | 73.93 | 11,868,444 | -0.09(-0.12%) |
Jun 17, 2019 | 75.48 | 75.51 | 73.91 | 74.02 | 10,445,695 | -1.09(-1.45%) |
Jun 14, 2019 | 74.49 | 75.44 | 74.35 | 75.11 | 10,347,670 | +0.79(+1.07%) |
Jun 13, 2019 | 74.30 | 74.94 | 74.02 | 74.32 | 8,026,521 | +0.37(+0.51%) |
Jun 12, 2019 | 73.64 | 74.60 | 73.40 | 73.94 | 6,829,019 | +0.50(+0.68%) |
Jun 11, 2019 | 73.38 | 73.88 | 72.98 | 73.44 | 6,983,199 | +0.39(+0.54%) |
Jun 10, 2019 | 73.87 | 73.88 | 72.56 | 73.05 | 9,087,277 | -0.49(-0.67%) |
Jun 07, 2019 | 72.76 | 74.30 | 72.68 | 73.54 | 12,649,495 | +0.96(+1.33%) |
Jun 06, 2019 | 71.36 | 72.78 | 71.24 | 72.58 | 11,726,920 | +1.28(+1.80%) |
Jun 05, 2019 | 70.25 | 71.30 | 70.14 | 71.30 | 8,340,752 | +1.28(+1.83%) |
Jun 04, 2019 | 68.45 | 70.22 | 68.35 | 70.01 | 13,105,009 | +1.86(+2.73%) |
Jun 03, 2019 | 67.87 | 68.24 | 67.45 | 68.15 | 9,109,405 | +0.33(+0.49%) |
May 31, 2019 | 67.41 | 68.05 | 67.21 | 67.82 | 8,552,327 | -0.10(-0.14%) |
May 30, 2019 | 67.45 | 68.15 | 67.43 | 67.92 | 8,050,136 | +0.79(+1.18%) |
May 29, 2019 | 67.17 | 67.31 | 66.28 | 67.12 | 11,789,048 | -0.37(-0.55%) |
May 28, 2019 | 68.09 | 68.37 | 67.16 | 67.50 | 18,174,546 | -0.40(-0.59%) |
May 24, 2019 | 68.50 | 68.71 | 67.74 | 67.90 | 6,311,513 | -0.23(-0.34%) |
May 23, 2019 | 68.55 | 68.60 | 67.49 | 68.13 | 10,333,063 | -0.75(-1.09%) |
May 22, 2019 | 68.83 | 69.29 | 68.58 | 68.88 | 6,283,326 | -0.25(-0.36%) |
May 21, 2019 | 68.70 | 69.41 | 68.43 | 69.13 | 6,514,419 | +0.69(+1.00%) |
May 20, 2019 | 69.82 | 69.92 | 68.27 | 68.44 | 12,868,848 | -1.92(-2.72%) |
May 17, 2019 | 70.01 | 71.02 | 69.88 | 70.36 | 8,276,879 | +0.01(+0.01%) |
May 16, 2019 | 69.24 | 70.65 | 69.16 | 70.35 | 7,783,420 | +1.02(+1.47%) |
May 15, 2019 | 68.38 | 69.49 | 68.24 | 69.33 | 6,073,853 | +0.62(+0.91%) |
May 14, 2019 | 68.43 | 69.32 | 68.37 | 68.71 | 7,706,161 | +0.34(+0.50%) |
May 13, 2019 | 68.88 | 69.35 | 67.84 | 68.37 | 10,967,212 | -1.55(-2.22%) |
May 10, 2019 | 69.22 | 70.26 | 68.80 | 69.92 | 7,232,176 | +0.46(+0.67%) |
May 09, 2019 | 69.17 | 69.75 | 68.97 | 69.46 | 8,217,128 | -0.13(-0.19%) |
May 08, 2019 | 69.17 | 70.12 | 68.76 | 69.59 | 8,747,798 | +0.40(+0.58%) |
May 07, 2019 | 68.85 | 69.88 | 68.71 | 69.19 | 9,144,280 | -0.09(-0.13%) |
May 06, 2019 | 68.52 | 69.30 | 68.36 | 69.28 | 6,318,353 | +0.01(+0.01%) |
May 03, 2019 | 68.86 | 69.58 | 68.64 | 69.27 | 5,597,490 | +0.51(+0.75%) |
May 02, 2019 | 68.92 | 69.01 | 68.12 | 68.76 | 7,039,314 | -0.04(-0.06%) |
May 01, 2019 | 68.93 | 69.36 | 68.67 | 68.80 | 7,524,307 | -0.14(-0.21%) |
Apr 30, 2019 | 68.34 | 69.04 | 68.06 | 68.94 | 8,319,394 | +0.68(+1.00%) |
Apr 29, 2019 | 68.61 | 68.93 | 67.98 | 68.26 | 6,113,905 | -0.48(-0.70%) |
Apr 26, 2019 | 68.29 | 68.80 | 66.62 | 68.74 | 14,140,933 | +0.30(+0.44%) |
Apr 25, 2019 | 67.55 | 68.54 | 67.41 | 68.44 | 12,468,676 | +0.64(+0.94%) |
Apr 24, 2019 | 67.50 | 68.23 | 67.37 | 67.80 | 10,531,315 | +0.36(+0.53%) |
Apr 23, 2019 | 66.99 | 67.50 | 66.93 | 67.44 | 5,942,396 | +0.52(+0.78%) |
Apr 22, 2019 | 67.19 | 67.50 | 66.75 | 66.92 | 5,501,932 | -0.59(-0.87%) |
Apr 18, 2019 | 66.99 | 67.68 | 66.75 | 67.50 | 7,445,105 | +0.83(+1.25%) |
Apr 17, 2019 | 67.11 | 67.42 | 66.39 | 66.67 | 9,578,048 | -0.51(-0.77%) |
Apr 16, 2019 | 67.88 | 67.95 | 66.88 | 67.19 | 9,393,501 | -0.41(-0.60%) |
Apr 15, 2019 | 68.05 | 68.07 | 67.52 | 67.59 | 8,599,489 | -0.43(-0.64%) |
Apr 12, 2019 | 67.54 | 68.29 | 67.51 | 68.03 | 5,853,033 | +0.69(+1.03%) |
Apr 11, 2019 | 67.23 | 67.51 | 67.14 | 67.34 | 6,808,425 | +0.35(+0.52%) |
Apr 10, 2019 | 66.75 | 67.29 | 66.75 | 66.99 | 6,835,057 | +0.32(+0.48%) |
Apr 09, 2019 | 66.45 | 66.77 | 66.39 | 66.67 | 5,526,236 | -0.07(-0.11%) |
Apr 08, 2019 | 66.09 | 66.83 | 66.09 | 66.74 | 5,791,887 | +0.15(+0.23%) |
Apr 05, 2019 | 65.99 | 66.64 | 65.99 | 66.59 | 6,023,845 | +0.60(+0.91%) |
Apr 04, 2019 | 66.12 | 66.27 | 65.66 | 65.99 | 6,140,531 | +0.02(+0.03%) |
Apr 03, 2019 | 66.17 | 66.37 | 65.56 | 65.97 | 7,611,752 | +0.05(+0.08%) |
Apr 02, 2019 | 65.69 | 66.08 | 65.53 | 65.92 | 6,220,617 | +0.28(+0.42%) |