Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.31 | 59.73 | 59.12 | 59.66 | 18,987,120 | +0.63(+1.07%) |
Jun 27, 2019 | 59.62 | 59.75 | 58.98 | 59.02 | 10,465,614 | -0.61(-1.02%) |
Jun 26, 2019 | 59.69 | 60.04 | 59.53 | 59.63 | 14,598,702 | +0.26(+0.43%) |
Jun 25, 2019 | 60.01 | 60.11 | 59.31 | 59.38 | 12,511,175 | -0.53(-0.88%) |
Jun 24, 2019 | 60.36 | 60.53 | 59.80 | 59.90 | 12,861,041 | -0.58(-0.95%) |
Jun 21, 2019 | 60.05 | 60.53 | 59.84 | 60.48 | 29,683,398 | +0.84(+1.41%) |
Jun 20, 2019 | 59.35 | 59.92 | 59.23 | 59.64 | 20,847,668 | +1.00(+1.71%) |
Jun 19, 2019 | 58.70 | 59.05 | 58.52 | 58.64 | 12,532,275 | -0.33(-0.55%) |
Jun 18, 2019 | 58.71 | 59.34 | 58.66 | 58.96 | 12,962,601 | +0.51(+0.87%) |
Jun 17, 2019 | 57.73 | 58.53 | 57.64 | 58.46 | 12,017,678 | +0.58(+1.00%) |
Jun 14, 2019 | 58.14 | 58.24 | 57.79 | 57.88 | 11,016,131 | -0.26(-0.44%) |
Jun 13, 2019 | 58.15 | 58.52 | 57.90 | 58.14 | 11,542,552 | +0.51(+0.88%) |
Jun 12, 2019 | 57.98 | 58.08 | 57.46 | 57.63 | 10,174,649 | -0.63(-1.08%) |
Jun 11, 2019 | 58.78 | 59.02 | 58.25 | 58.26 | 12,093,844 | -0.05(-0.09%) |
Jun 10, 2019 | 58.53 | 58.64 | 57.96 | 58.32 | 9,968,574 | +0.26(+0.44%) |
Jun 07, 2019 | 58.01 | 58.36 | 57.94 | 58.06 | 11,683,452 | +0.21(+0.36%) |
Jun 06, 2019 | 57.38 | 58.09 | 57.29 | 57.85 | 15,071,790 | +1.04(+1.82%) |
Jun 05, 2019 | 57.33 | 57.33 | 56.51 | 56.81 | 13,639,046 | -0.47(-0.83%) |
Jun 04, 2019 | 56.40 | 57.34 | 56.18 | 57.29 | 13,387,556 | +1.33(+2.38%) |
Jun 03, 2019 | 55.34 | 56.06 | 55.25 | 55.96 | 15,197,460 | +0.86(+1.57%) |
May 31, 2019 | 55.42 | 55.70 | 54.98 | 55.09 | 17,962,180 | -0.93(-1.67%) |
May 30, 2019 | 56.07 | 56.15 | 55.69 | 56.03 | 12,024,832 | -0.15(-0.26%) |
May 29, 2019 | 55.97 | 56.39 | 55.76 | 56.18 | 17,527,750 | -0.35(-0.62%) |
May 28, 2019 | 57.79 | 57.80 | 56.43 | 56.53 | 19,155,130 | -1.16(-2.01%) |
May 24, 2019 | 57.72 | 57.80 | 57.17 | 57.69 | 8,903,568 | +0.24(+0.42%) |
May 23, 2019 | 58.21 | 58.23 | 56.86 | 57.44 | 18,604,734 | -1.38(-2.34%) |
May 22, 2019 | 59.18 | 59.34 | 58.69 | 58.82 | 10,094,363 | -0.54(-0.90%) |
May 21, 2019 | 59.38 | 59.52 | 59.11 | 59.36 | 10,905,926 | +0.27(+0.46%) |
May 20, 2019 | 59.20 | 59.45 | 58.91 | 59.09 | 9,190,099 | -0.01(-0.01%) |
May 17, 2019 | 58.89 | 59.40 | 58.85 | 59.09 | 11,919,680 | -0.35(-0.59%) |
May 16, 2019 | 59.48 | 59.90 | 59.34 | 59.45 | 10,411,907 | -0.01(-0.01%) |
May 15, 2019 | 58.83 | 59.59 | 58.55 | 59.45 | 11,451,460 | +0.44(+0.74%) |
May 14, 2019 | 59.27 | 59.79 | 58.98 | 59.02 | 13,379,514 | +0.08(+0.13%) |
May 13, 2019 | 58.89 | 59.34 | 58.67 | 58.94 | 15,640,877 | -0.66(-1.11%) |
May 10, 2019 | 59.30 | 59.78 | 58.52 | 59.60 | 14,201,803 | +0.51(+0.87%) |
May 09, 2019 | 58.76 | 59.17 | 58.46 | 59.09 | 17,178,482 | -0.05(-0.09%) |
May 08, 2019 | 58.91 | 59.49 | 58.82 | 59.14 | 14,750,421 | +0.09(+0.16%) |
May 07, 2019 | 58.88 | 59.10 | 58.32 | 59.05 | 17,538,522 | -0.32(-0.53%) |
May 06, 2019 | 59.20 | 59.77 | 59.04 | 59.36 | 17,365,706 | -0.26(-0.44%) |
May 03, 2019 | 59.87 | 60.20 | 59.60 | 59.63 | 15,826,009 | +0.14(+0.23%) |
May 02, 2019 | 60.25 | 60.42 | 59.45 | 59.49 | 19,956,894 | -1.06(-1.75%) |
May 01, 2019 | 61.53 | 61.77 | 60.51 | 60.55 | 18,072,040 | -1.24(-2.01%) |
Apr 30, 2019 | 61.86 | 61.98 | 61.52 | 61.79 | 17,827,886 | +0.24(+0.39%) |
Apr 29, 2019 | 61.67 | 61.87 | 61.31 | 61.55 | 13,023,084 | -0.40(-0.65%) |
Apr 26, 2019 | 61.78 | 62.06 | 61.23 | 61.95 | 23,456,228 | -1.33(-2.10%) |
Apr 25, 2019 | 62.84 | 63.76 | 62.65 | 63.28 | 14,465,342 | +0.35(+0.56%) |
Apr 24, 2019 | 63.89 | 63.94 | 62.90 | 62.93 | 15,180,074 | -1.25(-1.94%) |
Apr 23, 2019 | 64.03 | 64.26 | 63.64 | 64.17 | 13,764,734 | +0.37(+0.58%) |
Apr 22, 2019 | 63.01 | 64.05 | 62.84 | 63.81 | 13,990,571 | +1.36(+2.18%) |
Apr 18, 2019 | 62.77 | 62.98 | 62.40 | 62.44 | 12,335,003 | -0.23(-0.37%) |
Apr 17, 2019 | 62.77 | 62.88 | 62.40 | 62.67 | 10,364,491 | +0.18(+0.28%) |
Apr 16, 2019 | 62.20 | 62.61 | 62.10 | 62.50 | 9,102,310 | +0.42(+0.68%) |
Apr 15, 2019 | 62.26 | 62.39 | 61.97 | 62.07 | 11,090,739 | -0.21(-0.33%) |
Apr 12, 2019 | 63.74 | 63.74 | 62.02 | 62.28 | 21,618,022 | -0.79(-1.26%) |
Apr 11, 2019 | 62.76 | 63.17 | 62.36 | 63.07 | 11,843,145 | +0.30(+0.48%) |
Apr 10, 2019 | 63.05 | 63.17 | 62.66 | 62.77 | 13,414,052 | -0.28(-0.45%) |
Apr 09, 2019 | 63.51 | 63.56 | 62.91 | 63.06 | 11,123,799 | -0.82(-1.29%) |
Apr 08, 2019 | 63.63 | 64.04 | 63.57 | 63.88 | 11,834,379 | +0.39(+0.62%) |
Apr 05, 2019 | 63.23 | 63.52 | 63.08 | 63.49 | 13,069,739 | +0.34(+0.54%) |
Apr 04, 2019 | 62.44 | 63.17 | 62.17 | 63.15 | 12,161,931 | +0.89(+1.42%) |
Apr 03, 2019 | 62.94 | 62.94 | 62.04 | 62.27 | 11,124,981 | -0.37(-0.59%) |
Apr 02, 2019 | 62.92 | 63.07 | 62.43 | 62.64 | 9,933,545 | -0.27(-0.43%) |