Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.06 | 80.46 | 79.82 | 80.46 | 3,474,260 | +0.40(+0.50%) |
Jun 27, 2019 | 79.67 | 80.54 | 79.52 | 80.06 | 1,532,324 | +0.93(+1.17%) |
Jun 26, 2019 | 81.08 | 81.08 | 79.11 | 79.13 | 2,123,274 | -1.88(-2.32%) |
Jun 25, 2019 | 81.03 | 81.15 | 80.42 | 81.01 | 1,857,200 | -0.07(-0.08%) |
Jun 24, 2019 | 81.07 | 81.57 | 80.91 | 81.08 | 2,182,552 | -0.16(-0.20%) |
Jun 21, 2019 | 81.15 | 81.70 | 80.86 | 81.24 | 4,579,833 | +0.32(+0.39%) |
Jun 20, 2019 | 79.98 | 81.13 | 79.98 | 80.92 | 1,839,183 | +0.89(+1.11%) |
Jun 19, 2019 | 79.53 | 80.13 | 79.37 | 80.03 | 1,594,739 | +0.74(+0.93%) |
Jun 18, 2019 | 78.97 | 79.46 | 78.69 | 79.29 | 1,796,975 | +0.61(+0.77%) |
Jun 17, 2019 | 79.73 | 79.94 | 78.60 | 78.68 | 2,058,312 | -0.83(-1.05%) |
Jun 14, 2019 | 79.29 | 79.68 | 79.08 | 79.52 | 1,333,394 | +0.34(+0.43%) |
Jun 13, 2019 | 80.01 | 80.01 | 78.88 | 79.18 | 1,607,910 | -0.59(-0.75%) |
Jun 12, 2019 | 79.26 | 79.77 | 79.09 | 79.77 | 1,533,377 | +0.50(+0.64%) |
Jun 11, 2019 | 80.74 | 80.99 | 79.03 | 79.27 | 1,872,904 | -1.06(-1.32%) |
Jun 10, 2019 | 80.17 | 80.69 | 79.82 | 80.33 | 2,860,001 | +0.65(+0.82%) |
Jun 07, 2019 | 79.60 | 80.12 | 79.59 | 79.68 | 1,749,915 | +0.18(+0.22%) |
Jun 06, 2019 | 79.42 | 79.76 | 78.98 | 79.50 | 1,945,150 | +0.22(+0.28%) |
Jun 05, 2019 | 78.55 | 79.34 | 78.39 | 79.28 | 2,289,221 | +1.06(+1.36%) |
Jun 04, 2019 | 77.46 | 78.34 | 77.30 | 78.22 | 4,149,474 | +1.20(+1.56%) |
Jun 03, 2019 | 76.81 | 77.14 | 76.47 | 77.01 | 3,792,140 | +0.29(+0.38%) |
May 31, 2019 | 76.41 | 76.91 | 76.32 | 76.72 | 2,722,329 | -0.37(-0.48%) |
May 30, 2019 | 76.70 | 77.20 | 76.54 | 77.10 | 2,062,964 | +0.52(+0.68%) |
May 29, 2019 | 76.13 | 76.68 | 75.85 | 76.57 | 1,890,462 | -0.02(-0.02%) |
May 28, 2019 | 76.34 | 77.26 | 76.24 | 76.59 | 4,266,239 | +0.22(+0.29%) |
May 24, 2019 | 76.12 | 76.37 | 75.45 | 76.37 | 2,859,592 | +0.54(+0.71%) |
May 23, 2019 | 75.37 | 76.02 | 75.17 | 75.83 | 3,340,423 | +0.12(+0.16%) |
May 22, 2019 | 75.97 | 76.27 | 75.60 | 75.70 | 2,499,891 | -0.64(-0.84%) |
May 21, 2019 | 76.06 | 76.59 | 75.90 | 76.35 | 2,465,473 | +0.66(+0.88%) |
May 20, 2019 | 75.83 | 76.16 | 75.47 | 75.69 | 1,916,316 | -0.11(-0.15%) |
May 17, 2019 | 75.33 | 76.13 | 75.33 | 75.80 | 1,376,273 | -0.11(-0.15%) |
May 16, 2019 | 75.58 | 76.20 | 75.40 | 75.91 | 2,617,736 | +0.68(+0.91%) |
May 15, 2019 | 75.33 | 75.94 | 75.21 | 75.23 | 1,468,408 | -0.65(-0.86%) |
May 14, 2019 | 75.18 | 76.52 | 75.17 | 75.88 | 3,288,063 | +0.74(+0.98%) |
May 13, 2019 | 74.82 | 75.35 | 74.46 | 75.14 | 2,082,999 | -0.78(-1.03%) |
May 10, 2019 | 75.37 | 76.14 | 74.57 | 75.93 | 1,744,343 | +0.52(+0.69%) |
May 09, 2019 | 74.39 | 75.67 | 74.23 | 75.41 | 2,052,177 | +0.36(+0.49%) |
May 08, 2019 | 74.55 | 75.50 | 74.32 | 75.04 | 2,079,881 | +0.36(+0.49%) |
May 07, 2019 | 75.03 | 75.38 | 74.24 | 74.68 | 3,214,234 | -0.87(-1.15%) |
May 06, 2019 | 73.66 | 75.79 | 73.61 | 75.55 | 3,054,447 | +1.18(+1.58%) |
May 03, 2019 | 74.57 | 75.09 | 74.19 | 74.37 | 2,818,338 | -0.03(-0.04%) |
May 02, 2019 | 75.36 | 75.98 | 74.23 | 74.40 | 3,600,840 | -0.89(-1.18%) |
May 01, 2019 | 75.82 | 76.15 | 75.28 | 75.28 | 4,128,064 | -0.63(-0.84%) |
Apr 30, 2019 | 76.20 | 76.52 | 75.87 | 75.92 | 3,317,137 | -0.32(-0.42%) |
Apr 29, 2019 | 75.76 | 76.47 | 75.68 | 76.24 | 1,978,221 | +0.47(+0.62%) |
Apr 26, 2019 | 75.76 | 75.78 | 75.32 | 75.77 | 1,699,125 | +0.35(+0.46%) |
Apr 25, 2019 | 74.92 | 75.60 | 74.67 | 75.42 | 1,501,436 | +0.33(+0.44%) |
Apr 24, 2019 | 75.11 | 75.45 | 74.82 | 75.10 | 2,790,199 | -0.06(-0.07%) |
Apr 23, 2019 | 75.28 | 75.43 | 74.65 | 75.15 | 3,023,137 | +0.03(+0.04%) |
Apr 22, 2019 | 74.30 | 75.19 | 74.21 | 75.13 | 1,580,363 | +0.60(+0.80%) |
Apr 18, 2019 | 74.74 | 75.13 | 74.48 | 74.53 | 3,144,726 | -0.28(-0.37%) |
Apr 17, 2019 | 74.37 | 75.22 | 74.08 | 74.81 | 3,363,396 | +0.67(+0.91%) |
Apr 16, 2019 | 73.51 | 74.54 | 73.33 | 74.14 | 2,749,737 | +0.75(+1.02%) |
Apr 15, 2019 | 72.23 | 73.65 | 72.08 | 73.39 | 4,254,472 | +1.27(+1.76%) |
Apr 12, 2019 | 72.58 | 72.91 | 71.86 | 72.12 | 5,905,094 | +0.21(+0.29%) |
Apr 11, 2019 | 71.98 | 72.20 | 71.67 | 71.92 | 2,350,710 | +0.20(+0.27%) |
Apr 10, 2019 | 71.83 | 71.93 | 71.60 | 71.72 | 2,117,919 | -0.11(-0.16%) |
Apr 09, 2019 | 71.69 | 72.03 | 71.51 | 71.83 | 3,345,178 | -0.03(-0.04%) |
Apr 08, 2019 | 71.82 | 71.98 | 71.46 | 71.86 | 2,662,658 | -0.24(-0.34%) |
Apr 05, 2019 | 72.18 | 72.39 | 71.80 | 72.10 | 2,540,383 | +0.00(+0.00%) |
Apr 04, 2019 | 72.22 | 72.39 | 71.82 | 72.10 | 2,576,745 | -0.15(-0.21%) |
Apr 03, 2019 | 72.63 | 72.69 | 71.99 | 72.25 | 2,489,859 | +0.05(+0.06%) |
Apr 02, 2019 | 72.00 | 72.51 | 71.82 | 72.21 | 2,604,559 | +0.35(+0.48%) |