Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 75.44 | 75.48 | 74.86 | 75.36 | 5,537,184 | +0.21(+0.28%) |
Jun 27, 2019 | 74.53 | 75.32 | 74.50 | 75.15 | 1,770,643 | +0.97(+1.30%) |
Jun 26, 2019 | 75.12 | 75.40 | 73.08 | 74.18 | 2,578,974 | -1.02(-1.36%) |
Jun 25, 2019 | 75.45 | 76.06 | 75.15 | 75.20 | 2,065,719 | -0.50(-0.66%) |
Jun 24, 2019 | 75.89 | 76.04 | 75.34 | 75.70 | 1,758,165 | -0.13(-0.17%) |
Jun 21, 2019 | 75.61 | 76.11 | 74.73 | 75.83 | 3,819,223 | +0.34(+0.45%) |
Jun 20, 2019 | 75.41 | 76.19 | 74.86 | 75.49 | 3,092,371 | +0.67(+0.90%) |
Jun 19, 2019 | 74.04 | 74.91 | 73.56 | 74.82 | 2,290,967 | +0.69(+0.93%) |
Jun 18, 2019 | 73.25 | 74.19 | 72.81 | 74.13 | 3,707,786 | +1.57(+2.17%) |
Jun 17, 2019 | 71.72 | 72.73 | 71.64 | 72.55 | 2,185,377 | +0.85(+1.18%) |
Jun 14, 2019 | 72.20 | 72.62 | 71.59 | 71.71 | 1,717,743 | -0.26(-0.36%) |
Jun 13, 2019 | 71.97 | 72.03 | 71.31 | 71.97 | 1,992,031 | +0.22(+0.31%) |
Jun 12, 2019 | 71.52 | 72.00 | 71.40 | 71.74 | 1,871,356 | +0.29(+0.41%) |
Jun 11, 2019 | 72.23 | 72.49 | 70.79 | 71.45 | 1,732,504 | -0.48(-0.67%) |
Jun 10, 2019 | 71.83 | 72.18 | 71.65 | 71.93 | 1,506,293 | +0.54(+0.76%) |
Jun 07, 2019 | 71.18 | 71.89 | 71.12 | 71.39 | 2,653,231 | +0.67(+0.95%) |
Jun 06, 2019 | 70.64 | 71.19 | 70.31 | 70.71 | 2,585,294 | +0.07(+0.10%) |
Jun 05, 2019 | 70.42 | 71.20 | 70.25 | 70.64 | 3,483,035 | +0.72(+1.02%) |
Jun 04, 2019 | 68.61 | 70.15 | 68.20 | 69.93 | 4,240,142 | +2.06(+3.04%) |
Jun 03, 2019 | 67.59 | 68.56 | 67.39 | 67.86 | 3,391,619 | +0.48(+0.71%) |
May 31, 2019 | 67.04 | 67.72 | 66.45 | 67.38 | 3,079,349 | -0.85(-1.25%) |
May 30, 2019 | 67.94 | 68.51 | 67.79 | 68.24 | 2,293,179 | +0.49(+0.72%) |
May 29, 2019 | 67.90 | 68.08 | 67.33 | 67.75 | 1,516,951 | -0.31(-0.46%) |
May 28, 2019 | 68.98 | 69.59 | 67.90 | 68.06 | 2,780,302 | -0.84(-1.22%) |
May 24, 2019 | 69.01 | 69.31 | 68.71 | 68.91 | 1,789,475 | +0.06(+0.09%) |
May 23, 2019 | 69.14 | 69.29 | 68.36 | 68.84 | 1,554,120 | -0.50(-0.71%) |
May 22, 2019 | 68.95 | 69.54 | 68.79 | 69.34 | 2,647,475 | +0.25(+0.36%) |
May 21, 2019 | 69.53 | 69.89 | 68.98 | 69.09 | 2,887,416 | -0.02(-0.03%) |
May 20, 2019 | 69.48 | 69.70 | 68.74 | 69.11 | 2,486,418 | -0.61(-0.87%) |
May 17, 2019 | 69.90 | 70.79 | 69.57 | 69.71 | 2,560,239 | -0.84(-1.20%) |
May 16, 2019 | 69.76 | 70.84 | 69.64 | 70.56 | 2,773,291 | +0.88(+1.26%) |
May 15, 2019 | 69.28 | 69.83 | 68.87 | 69.68 | 2,737,508 | +0.06(+0.08%) |
May 14, 2019 | 69.44 | 70.16 | 69.27 | 69.62 | 2,516,790 | +0.40(+0.58%) |
May 13, 2019 | 69.02 | 69.64 | 68.77 | 69.22 | 2,104,488 | -0.46(-0.66%) |
May 10, 2019 | 69.42 | 70.02 | 67.93 | 69.68 | 3,712,788 | -0.06(-0.08%) |
May 09, 2019 | 69.61 | 69.95 | 68.82 | 69.73 | 2,590,023 | -0.63(-0.90%) |
May 08, 2019 | 70.39 | 70.73 | 69.95 | 70.37 | 1,785,062 | +0.00(+0.00%) |
May 07, 2019 | 70.48 | 70.92 | 69.73 | 70.37 | 2,619,566 | -0.58(-0.81%) |
May 06, 2019 | 69.60 | 71.14 | 69.54 | 70.94 | 2,713,231 | +0.02(+0.03%) |
May 03, 2019 | 70.43 | 71.18 | 70.31 | 70.93 | 2,767,425 | +0.93(+1.32%) |
May 02, 2019 | 69.28 | 70.44 | 69.17 | 70.00 | 2,673,829 | +0.77(+1.11%) |
May 01, 2019 | 69.92 | 70.00 | 69.01 | 69.23 | 1,943,018 | -0.78(-1.11%) |
Apr 30, 2019 | 69.46 | 70.15 | 69.03 | 70.01 | 3,136,551 | +0.72(+1.05%) |
Apr 29, 2019 | 69.90 | 69.90 | 68.79 | 69.28 | 2,604,396 | -0.61(-0.88%) |
Apr 26, 2019 | 69.88 | 70.15 | 68.69 | 69.90 | 2,624,433 | -0.06(-0.09%) |
Apr 25, 2019 | 68.75 | 70.12 | 67.94 | 69.96 | 6,684,134 | -0.03(-0.04%) |
Apr 24, 2019 | 69.90 | 70.66 | 69.71 | 69.99 | 4,788,589 | -0.06(-0.08%) |
Apr 23, 2019 | 69.45 | 70.53 | 69.11 | 70.04 | 3,718,441 | +1.00(+1.45%) |
Apr 22, 2019 | 67.97 | 69.31 | 67.92 | 69.04 | 3,363,794 | +0.84(+1.24%) |
Apr 18, 2019 | 68.44 | 68.69 | 67.33 | 68.20 | 4,418,704 | -0.06(-0.08%) |
Apr 17, 2019 | 71.27 | 71.28 | 67.88 | 68.26 | 6,053,239 | -2.96(-4.16%) |
Apr 16, 2019 | 73.40 | 73.64 | 71.04 | 71.22 | 2,598,662 | -1.83(-2.50%) |
Apr 15, 2019 | 73.02 | 73.36 | 72.69 | 73.04 | 2,012,264 | +0.27(+0.37%) |
Apr 12, 2019 | 73.42 | 73.51 | 72.53 | 72.78 | 2,426,183 | -0.47(-0.64%) |
Apr 11, 2019 | 73.82 | 73.82 | 72.78 | 73.25 | 2,081,243 | -0.30(-0.41%) |
Apr 10, 2019 | 73.41 | 73.92 | 73.37 | 73.55 | 1,969,735 | +0.08(+0.11%) |
Apr 09, 2019 | 72.92 | 73.88 | 72.87 | 73.47 | 2,143,352 | +0.38(+0.51%) |
Apr 08, 2019 | 73.22 | 73.60 | 72.48 | 73.09 | 3,964,816 | -0.93(-1.25%) |
Apr 05, 2019 | 73.88 | 74.27 | 73.49 | 74.02 | 2,247,116 | +0.11(+0.15%) |
Apr 04, 2019 | 73.93 | 74.16 | 73.45 | 73.91 | 2,448,653 | -0.29(-0.40%) |
Apr 03, 2019 | 75.12 | 75.19 | 73.95 | 74.20 | 4,653,522 | -0.61(-0.82%) |
Apr 02, 2019 | 75.10 | 75.10 | 74.20 | 74.82 | 2,629,052 | -0.21(-0.28%) |