Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.98 | 65.47 | 64.55 | 64.89 | 8,320,308 | -0.39(-0.59%) |
May 30, 2019 | 65.17 | 65.38 | 64.87 | 65.27 | 8,717,517 | +0.26(+0.40%) |
May 29, 2019 | 65.63 | 65.84 | 64.51 | 65.01 | 12,695,527 | -0.74(-1.12%) |
May 28, 2019 | 66.66 | 67.11 | 65.73 | 65.75 | 15,601,929 | -0.75(-1.12%) |
May 24, 2019 | 66.60 | 67.12 | 66.44 | 66.49 | 6,928,260 | +0.12(+0.19%) |
May 23, 2019 | 66.02 | 66.51 | 65.87 | 66.37 | 10,865,843 | +0.03(+0.05%) |
May 22, 2019 | 65.00 | 66.47 | 64.97 | 66.33 | 15,716,086 | +1.21(+1.86%) |
May 21, 2019 | 64.78 | 65.31 | 64.32 | 65.12 | 12,666,521 | +0.51(+0.79%) |
May 20, 2019 | 64.19 | 64.93 | 64.10 | 64.61 | 9,646,060 | +0.13(+0.20%) |
May 17, 2019 | 64.23 | 64.77 | 63.77 | 64.48 | 9,621,410 | -0.34(-0.52%) |
May 16, 2019 | 63.71 | 65.44 | 63.67 | 64.82 | 11,545,057 | +1.29(+2.04%) |
May 15, 2019 | 62.97 | 63.80 | 62.91 | 63.53 | 8,485,522 | +0.11(+0.17%) |
May 14, 2019 | 63.58 | 63.96 | 63.37 | 63.42 | 9,419,928 | +0.20(+0.32%) |
May 13, 2019 | 62.93 | 63.51 | 62.93 | 63.21 | 11,231,308 | -0.84(-1.30%) |
May 10, 2019 | 63.96 | 64.16 | 62.92 | 64.05 | 10,515,261 | -0.11(-0.18%) |
May 09, 2019 | 63.63 | 64.31 | 63.27 | 64.16 | 9,442,244 | +0.12(+0.19%) |
May 08, 2019 | 64.16 | 64.48 | 63.81 | 64.04 | 12,308,725 | +0.23(+0.36%) |
May 07, 2019 | 64.62 | 64.95 | 63.41 | 63.81 | 12,258,255 | -1.29(-1.99%) |
May 06, 2019 | 64.33 | 65.36 | 64.14 | 65.11 | 11,539,532 | -0.43(-0.65%) |
May 03, 2019 | 65.16 | 65.65 | 64.92 | 65.53 | 9,251,882 | +0.39(+0.60%) |
May 02, 2019 | 64.39 | 65.39 | 64.39 | 65.14 | 13,487,352 | +0.66(+1.02%) |
May 01, 2019 | 64.46 | 65.31 | 64.25 | 64.48 | 17,808,650 | +0.01(+0.01%) |
Apr 30, 2019 | 63.53 | 64.63 | 62.26 | 64.48 | 13,126,237 | +1.58(+2.51%) |
Apr 29, 2019 | 62.74 | 63.22 | 62.65 | 62.89 | 8,613,011 | +0.12(+0.20%) |
Apr 26, 2019 | 62.78 | 63.07 | 62.33 | 62.77 | 10,353,386 | +0.24(+0.38%) |
Apr 25, 2019 | 61.09 | 62.93 | 60.99 | 62.53 | 16,299,989 | +1.32(+2.15%) |
Apr 24, 2019 | 61.22 | 61.53 | 60.60 | 61.22 | 14,885,770 | +0.11(+0.17%) |
Apr 23, 2019 | 60.37 | 61.64 | 60.13 | 61.11 | 22,459,296 | +0.93(+1.55%) |
Apr 22, 2019 | 59.93 | 60.46 | 59.59 | 60.17 | 16,946,912 | +0.22(+0.37%) |
Apr 18, 2019 | 60.19 | 60.66 | 59.17 | 59.95 | 38,170,924 | -0.60(-0.99%) |
Apr 17, 2019 | 63.57 | 63.58 | 60.41 | 60.55 | 37,776,500 | -2.98(-4.69%) |
Apr 16, 2019 | 64.90 | 64.95 | 63.42 | 63.53 | 14,597,381 | -0.79(-1.24%) |
Apr 15, 2019 | 64.97 | 65.11 | 64.28 | 64.33 | 16,101,039 | -0.74(-1.13%) |
Apr 12, 2019 | 65.54 | 65.89 | 64.96 | 65.07 | 11,840,411 | -0.34(-0.51%) |
Apr 11, 2019 | 66.29 | 66.29 | 65.03 | 65.40 | 12,126,639 | -0.80(-1.21%) |
Apr 10, 2019 | 66.24 | 66.61 | 66.06 | 66.20 | 8,030,369 | +0.02(+0.02%) |
Apr 09, 2019 | 66.00 | 66.33 | 65.75 | 66.19 | 12,563,497 | -0.12(-0.19%) |
Apr 08, 2019 | 66.32 | 66.56 | 65.82 | 66.31 | 12,331,647 | -0.16(-0.25%) |
Apr 05, 2019 | 67.15 | 67.30 | 66.44 | 66.47 | 12,026,213 | -0.57(-0.86%) |
Apr 04, 2019 | 68.00 | 68.15 | 66.52 | 67.05 | 11,948,512 | -1.09(-1.60%) |
Apr 03, 2019 | 68.21 | 68.53 | 67.78 | 68.14 | 7,630,648 | -0.02(-0.04%) |
Apr 02, 2019 | 68.37 | 68.58 | 67.91 | 68.16 | 6,843,898 | -0.44(-0.64%) |
Apr 01, 2019 | 68.59 | 68.69 | 67.94 | 68.60 | 10,274,491 | +0.48(+0.70%) |
Mar 29, 2019 | 67.99 | 68.24 | 67.75 | 68.13 | 11,821,001 | +0.44(+0.65%) |
Mar 28, 2019 | 67.82 | 67.91 | 67.31 | 67.69 | 8,340,006 | +0.28(+0.41%) |
Mar 27, 2019 | 67.92 | 68.04 | 67.01 | 67.41 | 11,672,516 | -0.52(-0.76%) |
Mar 26, 2019 | 67.79 | 68.37 | 67.64 | 67.92 | 10,766,549 | +0.47(+0.69%) |
Mar 25, 2019 | 67.23 | 67.78 | 67.11 | 67.46 | 9,177,578 | +0.05(+0.07%) |
Mar 22, 2019 | 67.92 | 68.36 | 67.18 | 67.41 | 12,393,544 | -0.54(-0.80%) |
Mar 21, 2019 | 67.25 | 68.13 | 67.05 | 67.95 | 11,035,047 | +0.71(+1.06%) |
Mar 20, 2019 | 67.05 | 67.76 | 66.66 | 67.24 | 13,855,737 | +0.14(+0.21%) |
Mar 19, 2019 | 66.79 | 67.17 | 66.32 | 67.10 | 11,910,016 | +0.46(+0.69%) |
Mar 18, 2019 | 66.57 | 67.03 | 66.29 | 66.64 | 16,725,126 | -0.18(-0.27%) |
Mar 15, 2019 | 66.76 | 67.09 | 66.19 | 66.82 | 20,199,784 | +0.07(+0.10%) |
Mar 14, 2019 | 66.61 | 66.97 | 66.30 | 66.75 | 9,936,681 | +0.36(+0.54%) |
Mar 13, 2019 | 66.40 | 66.73 | 66.06 | 66.39 | 9,450,970 | +0.30(+0.46%) |
Mar 12, 2019 | 66.04 | 66.36 | 65.73 | 66.09 | 10,861,432 | +0.29(+0.45%) |
Mar 11, 2019 | 65.38 | 65.93 | 65.15 | 65.80 | 10,703,469 | +0.87(+1.34%) |
Mar 08, 2019 | 65.26 | 65.58 | 64.32 | 64.93 | 13,740,503 | -0.53(-0.81%) |
Mar 07, 2019 | 65.93 | 65.99 | 65.12 | 65.46 | 12,813,107 | -0.25(-0.38%) |
Mar 06, 2019 | 66.39 | 66.52 | 65.33 | 65.71 | 9,577,915 | -0.76(-1.15%) |
Mar 05, 2019 | 66.29 | 66.74 | 66.08 | 66.47 | 10,200,969 | +0.27(+0.41%) |
Mar 04, 2019 | 66.74 | 66.82 | 65.52 | 66.21 | 9,992,471 | -0.23(-0.34%) |