Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.33 | 80.73 | 80.08 | 80.73 | 3,462,768 | +0.40(+0.50%) |
Jun 27, 2019 | 79.93 | 80.80 | 79.78 | 80.33 | 1,527,255 | +0.93(+1.17%) |
Jun 26, 2019 | 81.35 | 81.35 | 79.38 | 79.39 | 2,116,251 | -1.89(-2.32%) |
Jun 25, 2019 | 81.30 | 81.41 | 80.69 | 81.28 | 1,851,057 | -0.07(-0.08%) |
Jun 24, 2019 | 81.34 | 81.84 | 81.18 | 81.35 | 2,175,333 | -0.16(-0.20%) |
Jun 21, 2019 | 81.41 | 81.97 | 81.12 | 81.51 | 4,564,684 | +0.32(+0.39%) |
Jun 20, 2019 | 80.25 | 81.40 | 80.25 | 81.19 | 1,833,099 | +0.89(+1.11%) |
Jun 19, 2019 | 79.79 | 80.40 | 79.63 | 80.30 | 1,589,464 | +0.74(+0.93%) |
Jun 18, 2019 | 79.24 | 79.72 | 78.95 | 79.55 | 1,791,032 | +0.61(+0.77%) |
Jun 17, 2019 | 80.00 | 80.20 | 78.86 | 78.94 | 2,051,504 | -0.84(-1.05%) |
Jun 14, 2019 | 79.55 | 79.94 | 79.34 | 79.78 | 1,328,984 | +0.34(+0.43%) |
Jun 13, 2019 | 80.28 | 80.28 | 79.14 | 79.44 | 1,602,591 | -0.60(-0.75%) |
Jun 12, 2019 | 79.52 | 80.04 | 79.36 | 80.04 | 1,528,305 | +0.51(+0.64%) |
Jun 11, 2019 | 81.01 | 81.26 | 79.29 | 79.53 | 1,866,709 | -1.07(-1.32%) |
Jun 10, 2019 | 80.43 | 80.96 | 80.09 | 80.60 | 2,850,541 | +0.66(+0.82%) |
Jun 07, 2019 | 79.86 | 80.39 | 79.85 | 79.94 | 1,744,127 | +0.18(+0.22%) |
Jun 06, 2019 | 79.68 | 80.03 | 79.24 | 79.77 | 1,938,716 | +0.22(+0.28%) |
Jun 05, 2019 | 78.81 | 79.60 | 78.65 | 79.54 | 2,281,649 | +1.07(+1.36%) |
Jun 04, 2019 | 77.72 | 78.60 | 77.56 | 78.47 | 4,135,749 | +1.21(+1.56%) |
Jun 03, 2019 | 77.06 | 77.40 | 76.72 | 77.27 | 3,779,597 | +0.29(+0.38%) |
May 31, 2019 | 76.67 | 77.16 | 76.57 | 76.98 | 2,713,324 | -0.37(-0.48%) |
May 30, 2019 | 76.96 | 77.45 | 76.79 | 77.35 | 2,056,140 | +0.52(+0.68%) |
May 29, 2019 | 76.39 | 76.94 | 76.11 | 76.83 | 1,884,209 | -0.02(-0.02%) |
May 28, 2019 | 76.59 | 77.52 | 76.49 | 76.85 | 4,252,127 | +0.22(+0.29%) |
May 24, 2019 | 76.37 | 76.62 | 75.70 | 76.62 | 2,850,133 | +0.54(+0.71%) |
May 23, 2019 | 75.62 | 76.27 | 75.42 | 76.08 | 3,329,374 | +0.12(+0.16%) |
May 22, 2019 | 76.22 | 76.53 | 75.85 | 75.96 | 2,491,622 | -0.65(-0.84%) |
May 21, 2019 | 76.31 | 76.85 | 76.15 | 76.60 | 2,457,318 | +0.66(+0.88%) |
May 20, 2019 | 76.08 | 76.41 | 75.72 | 75.94 | 1,909,978 | -0.11(-0.15%) |
May 17, 2019 | 75.58 | 76.39 | 75.58 | 76.05 | 1,371,720 | -0.11(-0.15%) |
May 16, 2019 | 75.83 | 76.46 | 75.65 | 76.16 | 2,609,077 | +0.68(+0.91%) |
May 15, 2019 | 75.58 | 76.19 | 75.46 | 75.48 | 1,463,551 | -0.66(-0.86%) |
May 14, 2019 | 75.43 | 76.77 | 75.42 | 76.13 | 3,277,188 | +0.74(+0.98%) |
May 13, 2019 | 75.07 | 75.60 | 74.71 | 75.39 | 2,076,109 | -0.79(-1.03%) |
May 10, 2019 | 75.62 | 76.40 | 74.81 | 76.18 | 1,738,574 | +0.52(+0.69%) |
May 09, 2019 | 74.64 | 75.92 | 74.48 | 75.66 | 2,045,389 | +0.37(+0.48%) |
May 08, 2019 | 74.80 | 75.75 | 74.57 | 75.29 | 2,073,002 | +0.37(+0.49%) |
May 07, 2019 | 75.28 | 75.63 | 74.49 | 74.93 | 3,203,602 | -0.87(-1.15%) |
May 06, 2019 | 73.91 | 76.04 | 73.85 | 75.80 | 3,044,344 | +1.18(+1.58%) |
May 03, 2019 | 74.81 | 75.34 | 74.44 | 74.62 | 2,809,016 | -0.03(-0.04%) |
May 02, 2019 | 75.61 | 76.24 | 74.47 | 74.65 | 3,588,930 | -0.89(-1.18%) |
May 01, 2019 | 76.07 | 76.41 | 75.53 | 75.53 | 4,114,409 | -0.64(-0.84%) |
Apr 30, 2019 | 76.45 | 76.77 | 76.12 | 76.17 | 3,306,165 | -0.32(-0.42%) |
Apr 29, 2019 | 76.01 | 76.72 | 75.93 | 76.49 | 1,971,678 | +0.47(+0.62%) |
Apr 26, 2019 | 76.01 | 76.03 | 75.57 | 76.02 | 1,693,505 | +0.35(+0.46%) |
Apr 25, 2019 | 75.17 | 75.85 | 74.92 | 75.68 | 1,496,470 | +0.33(+0.43%) |
Apr 24, 2019 | 75.36 | 75.70 | 75.07 | 75.35 | 2,780,971 | -0.06(-0.07%) |
Apr 23, 2019 | 75.53 | 75.68 | 74.90 | 75.40 | 3,013,138 | +0.03(+0.04%) |
Apr 22, 2019 | 74.54 | 75.44 | 74.46 | 75.38 | 1,575,135 | +0.60(+0.80%) |
Apr 18, 2019 | 74.99 | 75.38 | 74.72 | 74.78 | 3,134,324 | -0.28(-0.37%) |
Apr 17, 2019 | 74.62 | 75.47 | 74.33 | 75.06 | 3,352,271 | +0.67(+0.91%) |
Apr 16, 2019 | 73.76 | 74.79 | 73.58 | 74.38 | 2,740,642 | +0.75(+1.02%) |
Apr 15, 2019 | 72.47 | 73.90 | 72.32 | 73.63 | 4,240,400 | +1.27(+1.76%) |
Apr 12, 2019 | 72.82 | 73.16 | 72.10 | 72.36 | 5,885,563 | +0.21(+0.29%) |
Apr 11, 2019 | 72.22 | 72.44 | 71.91 | 72.15 | 2,342,935 | +0.20(+0.27%) |
Apr 10, 2019 | 72.07 | 72.17 | 71.84 | 71.96 | 2,110,914 | -0.11(-0.16%) |
Apr 09, 2019 | 71.93 | 72.27 | 71.74 | 72.07 | 3,334,113 | -0.03(-0.04%) |
Apr 08, 2019 | 72.06 | 72.22 | 71.70 | 72.10 | 2,653,851 | -0.24(-0.34%) |
Apr 05, 2019 | 72.42 | 72.63 | 72.04 | 72.34 | 2,531,980 | +0.00(+0.00%) |
Apr 04, 2019 | 72.46 | 72.63 | 72.06 | 72.34 | 2,568,222 | -0.15(-0.21%) |
Apr 03, 2019 | 72.88 | 72.93 | 72.23 | 72.49 | 2,481,624 | +0.05(+0.06%) |
Apr 02, 2019 | 72.24 | 72.75 | 72.06 | 72.44 | 2,595,944 | +0.35(+0.48%) |