Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.82 | 77.02 | 74.55 | 76.47 | 816,000 | +0.91(+1.20%) |
May 30, 2019 | 74.67 | 75.71 | 74.38 | 75.56 | 628,747 | +1.00(+1.34%) |
May 29, 2019 | 74.69 | 75.27 | 73.82 | 74.56 | 1,539,177 | -0.93(-1.23%) |
May 28, 2019 | 74.91 | 76.71 | 74.86 | 75.49 | 1,169,597 | +0.93(+1.25%) |
May 24, 2019 | 74.90 | 75.88 | 74.07 | 74.56 | 1,026,000 | +0.15(+0.20%) |
May 23, 2019 | 75.32 | 75.50 | 73.73 | 74.41 | 1,126,916 | -1.74(-2.28%) |
May 22, 2019 | 76.10 | 77.14 | 75.51 | 76.15 | 1,145,781 | -0.35(-0.46%) |
May 21, 2019 | 76.94 | 78.09 | 75.36 | 76.50 | 2,178,058 | -1.24(-1.60%) |
May 20, 2019 | 79.35 | 79.67 | 77.44 | 77.74 | 1,632,180 | -2.28(-2.85%) |
May 17, 2019 | 80.30 | 81.76 | 79.70 | 80.02 | 1,305,800 | -0.70(-0.87%) |
May 16, 2019 | 78.92 | 81.14 | 78.86 | 80.72 | 1,015,058 | +1.96(+2.49%) |
May 15, 2019 | 78.24 | 79.42 | 77.98 | 78.76 | 1,347,427 | +0.31(+0.40%) |
May 14, 2019 | 76.13 | 78.73 | 76.13 | 78.45 | 995,148 | +2.87(+3.80%) |
May 13, 2019 | 77.14 | 77.50 | 75.42 | 75.58 | 1,370,879 | -3.02(-3.84%) |
May 10, 2019 | 77.99 | 78.99 | 76.58 | 78.60 | 1,414,600 | -0.36(-0.46%) |
May 09, 2019 | 76.41 | 78.17 | 75.45 | 78.96 | 1,487,555 | +2.27(+2.96%) |
May 08, 2019 | 74.26 | 76.97 | 74.26 | 76.69 | 1,573,527 | +2.50(+3.37%) |
May 07, 2019 | 73.24 | 74.40 | 72.65 | 74.19 | 1,465,071 | +1.08(+1.48%) |
May 06, 2019 | 71.25 | 73.47 | 70.98 | 73.11 | 2,065,226 | +0.44(+0.61%) |
May 03, 2019 | 70.91 | 75.60 | 67.50 | 72.67 | 5,042,000 | -2.68(-3.56%) |
May 02, 2019 | 75.36 | 75.45 | 73.62 | 75.35 | 2,344,723 | -0.03(-0.04%) |
May 01, 2019 | 76.28 | 76.48 | 75.31 | 75.38 | 1,206,752 | -0.32(-0.42%) |
Apr 30, 2019 | 76.07 | 76.31 | 75.13 | 75.70 | 922,161 | -0.37(-0.49%) |
Apr 29, 2019 | 77.00 | 77.34 | 75.25 | 76.07 | 1,460,831 | -0.15(-0.20%) |
Apr 26, 2019 | 75.44 | 76.73 | 75.23 | 76.22 | 1,310,600 | +0.77(+1.02%) |
Apr 25, 2019 | 74.92 | 75.65 | 74.38 | 75.45 | 1,334,294 | +0.42(+0.56%) |
Apr 24, 2019 | 73.24 | 75.35 | 73.16 | 75.03 | 2,358,960 | +1.92(+2.63%) |
Apr 23, 2019 | 74.29 | 74.29 | 72.98 | 73.11 | 1,109,547 | -0.64(-0.87%) |
Apr 22, 2019 | 73.10 | 73.85 | 72.69 | 73.75 | 954,491 | +0.34(+0.46%) |
Apr 18, 2019 | 72.93 | 74.34 | 72.48 | 73.41 | 846,000 | +0.52(+0.71%) |
Apr 17, 2019 | 73.84 | 73.91 | 71.87 | 72.89 | 1,107,198 | -0.66(-0.90%) |
Apr 16, 2019 | 73.62 | 74.60 | 73.14 | 73.55 | 1,397,245 | +0.26(+0.35%) |
Apr 15, 2019 | 71.76 | 73.45 | 71.65 | 73.29 | 1,209,775 | +1.79(+2.50%) |
Apr 12, 2019 | 71.73 | 72.04 | 71.22 | 71.50 | 832,700 | +0.28(+0.39%) |
Apr 11, 2019 | 70.76 | 71.42 | 70.76 | 71.22 | 1,066,572 | +0.46(+0.65%) |
Apr 10, 2019 | 70.44 | 70.91 | 70.36 | 70.76 | 647,455 | +0.32(+0.45%) |
Apr 09, 2019 | 70.64 | 71.05 | 70.12 | 70.44 | 1,305,302 | -0.20(-0.28%) |
Apr 08, 2019 | 71.25 | 71.29 | 69.77 | 70.64 | 1,632,512 | -0.83(-1.16%) |
Apr 05, 2019 | 70.99 | 71.77 | 70.82 | 71.47 | 1,567,000 | +0.72(+1.02%) |
Apr 04, 2019 | 71.49 | 71.64 | 70.39 | 70.75 | 2,629,610 | -0.50(-0.70%) |
Apr 03, 2019 | 70.94 | 71.36 | 69.47 | 71.25 | 2,000,942 | +0.67(+0.95%) |
Apr 02, 2019 | 69.92 | 70.77 | 69.45 | 70.58 | 1,473,377 | +0.85(+1.22%) |
Apr 01, 2019 | 69.15 | 69.76 | 68.62 | 69.73 | 881,412 | +1.01(+1.47%) |
Mar 29, 2019 | 68.34 | 68.89 | 67.43 | 68.72 | 1,306,500 | +0.72(+1.06%) |
Mar 28, 2019 | 67.41 | 68.27 | 67.16 | 68.00 | 935,484 | +0.91(+1.36%) |
Mar 27, 2019 | 67.04 | 67.42 | 65.79 | 67.09 | 919,720 | +0.02(+0.03%) |
Mar 26, 2019 | 67.69 | 68.03 | 66.36 | 67.07 | 1,321,506 | -0.33(-0.49%) |
Mar 25, 2019 | 66.79 | 67.70 | 66.46 | 67.40 | 1,696,301 | +0.63(+0.94%) |
Mar 22, 2019 | 67.58 | 67.74 | 66.47 | 66.77 | 1,140,000 | -0.88(-1.30%) |
Mar 21, 2019 | 67.39 | 68.34 | 67.34 | 67.65 | 1,244,845 | +0.22(+0.33%) |
Mar 20, 2019 | 68.06 | 68.25 | 66.91 | 67.43 | 926,737 | -0.64(-0.94%) |
Mar 19, 2019 | 67.72 | 68.46 | 67.17 | 68.07 | 1,201,945 | +0.82(+1.22%) |
Mar 18, 2019 | 67.54 | 67.86 | 66.73 | 67.25 | 987,902 | -0.05(-0.07%) |
Mar 15, 2019 | 67.68 | 67.99 | 67.02 | 67.30 | 1,473,100 | -0.47(-0.69%) |
Mar 14, 2019 | 67.08 | 67.93 | 66.88 | 67.77 | 1,000,678 | +0.71(+1.06%) |
Mar 13, 2019 | 66.90 | 67.79 | 66.60 | 67.06 | 1,671,021 | +0.49(+0.74%) |
Mar 12, 2019 | 65.84 | 66.81 | 65.78 | 66.57 | 1,213,807 | +0.84(+1.28%) |
Mar 11, 2019 | 64.50 | 65.74 | 64.47 | 65.73 | 1,263,368 | +1.69(+2.64%) |
Mar 08, 2019 | 63.40 | 64.13 | 62.70 | 64.04 | 1,319,000 | +0.15(+0.23%) |
Mar 07, 2019 | 63.66 | 64.43 | 63.07 | 63.89 | 1,458,658 | +0.11(+0.17%) |
Mar 06, 2019 | 63.87 | 64.50 | 63.07 | 63.78 | 2,089,512 | +0.16(+0.25%) |
Mar 05, 2019 | 61.93 | 63.93 | 61.40 | 63.62 | 2,267,128 | +1.88(+3.05%) |
Mar 04, 2019 | 61.55 | 61.94 | 60.57 | 61.74 | 2,278,987 | +0.57(+0.93%) |