Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.20 | 71.15 | 69.95 | 71.08 | 3,440,295 | +0.96(+1.37%) |
Jun 27, 2019 | 69.80 | 70.31 | 69.05 | 70.13 | 1,786,133 | +0.11(+0.16%) |
Jun 26, 2019 | 69.95 | 70.57 | 69.35 | 70.01 | 2,813,090 | -0.40(-0.56%) |
Jun 25, 2019 | 71.48 | 73.21 | 68.13 | 70.41 | 7,731,271 | -0.75(-1.05%) |
Jun 24, 2019 | 69.91 | 71.86 | 69.89 | 71.16 | 3,691,104 | +1.35(+1.93%) |
Jun 21, 2019 | 69.46 | 70.23 | 68.76 | 69.81 | 5,194,120 | +0.58(+0.84%) |
Jun 20, 2019 | 68.47 | 69.73 | 67.43 | 69.23 | 3,675,992 | +0.77(+1.12%) |
Jun 19, 2019 | 67.70 | 68.53 | 66.64 | 68.46 | 3,511,487 | +0.51(+0.75%) |
Jun 18, 2019 | 69.22 | 69.36 | 67.55 | 67.95 | 4,281,904 | -1.19(-1.72%) |
Jun 17, 2019 | 72.20 | 72.37 | 68.89 | 69.14 | 4,592,380 | -2.98(-4.13%) |
Jun 14, 2019 | 72.42 | 72.76 | 71.43 | 72.12 | 4,310,677 | -0.55(-0.75%) |
Jun 13, 2019 | 73.27 | 74.22 | 72.25 | 72.66 | 5,133,805 | +0.56(+0.78%) |
Jun 12, 2019 | 72.61 | 72.98 | 71.84 | 72.10 | 1,500,978 | -0.37(-0.51%) |
Jun 11, 2019 | 72.72 | 72.96 | 71.82 | 72.47 | 2,139,061 | -0.16(-0.22%) |
Jun 10, 2019 | 72.64 | 73.21 | 72.34 | 72.63 | 2,102,171 | +0.04(+0.05%) |
Jun 07, 2019 | 72.29 | 72.99 | 72.17 | 72.59 | 2,535,044 | +0.57(+0.79%) |
Jun 06, 2019 | 71.21 | 72.35 | 70.90 | 72.02 | 4,265,274 | +1.05(+1.48%) |
Jun 05, 2019 | 70.42 | 71.61 | 70.09 | 70.97 | 3,326,512 | +1.13(+1.61%) |
Jun 04, 2019 | 68.77 | 69.90 | 68.77 | 69.84 | 3,372,174 | +1.12(+1.63%) |
Jun 03, 2019 | 67.02 | 69.11 | 66.96 | 68.73 | 4,772,681 | +1.91(+2.86%) |
May 31, 2019 | 66.93 | 66.99 | 65.88 | 66.81 | 4,694,017 | -0.75(-1.11%) |
May 30, 2019 | 66.98 | 68.14 | 66.89 | 67.56 | 2,989,413 | +0.74(+1.10%) |
May 29, 2019 | 69.68 | 69.75 | 66.64 | 66.83 | 6,556,098 | -3.53(-5.02%) |
May 28, 2019 | 71.66 | 72.22 | 70.26 | 70.36 | 2,889,612 | -1.01(-1.41%) |
May 24, 2019 | 71.74 | 72.14 | 71.16 | 71.37 | 1,710,097 | -0.22(-0.31%) |
May 23, 2019 | 70.56 | 71.59 | 69.95 | 71.59 | 2,666,945 | +0.39(+0.55%) |
May 22, 2019 | 70.78 | 71.44 | 70.18 | 71.19 | 2,580,338 | +0.57(+0.81%) |
May 21, 2019 | 71.73 | 71.86 | 70.22 | 70.62 | 4,549,121 | -1.10(-1.54%) |
May 20, 2019 | 72.12 | 72.63 | 71.62 | 71.73 | 2,854,353 | -0.54(-0.75%) |
May 17, 2019 | 71.81 | 73.03 | 71.66 | 72.27 | 3,041,695 | -0.10(-0.13%) |
May 16, 2019 | 72.19 | 72.85 | 72.11 | 72.37 | 3,401,220 | +0.32(+0.44%) |
May 15, 2019 | 71.58 | 72.37 | 70.83 | 72.05 | 3,924,950 | +0.59(+0.82%) |
May 14, 2019 | 70.28 | 71.87 | 70.11 | 71.46 | 3,856,060 | +1.75(+2.51%) |
May 13, 2019 | 69.21 | 70.03 | 68.86 | 69.71 | 3,138,231 | -0.21(-0.30%) |
May 10, 2019 | 68.24 | 70.00 | 67.46 | 69.92 | 3,159,149 | +1.64(+2.40%) |
May 09, 2019 | 67.75 | 68.40 | 67.03 | 68.28 | 3,039,327 | +0.39(+0.58%) |
May 08, 2019 | 67.39 | 68.47 | 66.75 | 67.89 | 3,985,640 | +0.56(+0.83%) |
May 07, 2019 | 67.58 | 68.01 | 66.56 | 67.33 | 3,959,012 | -0.18(-0.26%) |
May 06, 2019 | 65.52 | 67.87 | 65.31 | 67.50 | 5,155,876 | +1.72(+2.61%) |
May 03, 2019 | 65.93 | 66.32 | 65.39 | 65.79 | 3,510,026 | -0.03(-0.04%) |
May 02, 2019 | 65.66 | 66.22 | 65.32 | 65.81 | 2,033,039 | +0.28(+0.43%) |
May 01, 2019 | 65.71 | 66.19 | 65.39 | 65.53 | 2,743,327 | -0.18(-0.28%) |
Apr 30, 2019 | 65.15 | 66.06 | 64.66 | 65.72 | 3,258,609 | +0.71(+1.09%) |
Apr 29, 2019 | 64.85 | 65.26 | 64.55 | 65.01 | 1,828,090 | +0.03(+0.05%) |
Apr 26, 2019 | 64.62 | 65.05 | 64.17 | 64.97 | 2,229,222 | +0.47(+0.73%) |
Apr 25, 2019 | 64.45 | 64.80 | 64.20 | 64.50 | 1,746,330 | -0.12(-0.19%) |
Apr 24, 2019 | 65.28 | 65.60 | 63.52 | 64.62 | 4,271,319 | -0.60(-0.93%) |
Apr 23, 2019 | 63.92 | 65.54 | 63.92 | 65.22 | 4,143,516 | +1.40(+2.20%) |
Apr 22, 2019 | 64.38 | 64.51 | 63.63 | 63.82 | 2,684,535 | -0.56(-0.87%) |
Apr 18, 2019 | 64.33 | 64.81 | 63.99 | 64.38 | 2,320,651 | +0.18(+0.29%) |
Apr 17, 2019 | 63.55 | 64.86 | 63.48 | 64.20 | 3,092,420 | +1.07(+1.69%) |
Apr 16, 2019 | 62.62 | 63.28 | 62.44 | 63.13 | 2,029,191 | +0.57(+0.91%) |
Apr 15, 2019 | 62.03 | 62.68 | 61.85 | 62.56 | 2,070,775 | +0.50(+0.80%) |
Apr 12, 2019 | 62.18 | 62.43 | 61.56 | 62.06 | 3,667,088 | -0.29(-0.46%) |
Apr 11, 2019 | 61.98 | 62.49 | 61.93 | 62.35 | 1,624,405 | +0.46(+0.74%) |
Apr 10, 2019 | 61.05 | 62.03 | 60.83 | 61.90 | 1,698,571 | +0.95(+1.55%) |
Apr 09, 2019 | 61.50 | 61.72 | 60.79 | 60.95 | 2,075,865 | -0.76(-1.24%) |
Apr 08, 2019 | 61.19 | 61.83 | 61.00 | 61.71 | 2,205,666 | +0.56(+0.92%) |
Apr 05, 2019 | 61.41 | 61.55 | 60.91 | 61.15 | 2,355,351 | -0.20(-0.33%) |
Apr 04, 2019 | 60.49 | 61.67 | 60.13 | 61.35 | 2,741,184 | +0.96(+1.60%) |
Apr 03, 2019 | 60.68 | 61.05 | 60.20 | 60.39 | 2,908,000 | -0.29(-0.48%) |
Apr 02, 2019 | 61.22 | 61.37 | 60.67 | 60.68 | 3,028,642 | -0.39(-0.63%) |