Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 64.75 | 65.11 | 63.72 | 64.91 | 3,255,200 | +0.41(+0.63%) |
Jun 27, 2019 | 64.20 | 65.64 | 64.16 | 64.50 | 4,599,100 | +0.67(+1.05%) |
Jun 26, 2019 | 62.70 | 64.49 | 62.25 | 63.83 | 5,748,464 | +2.23(+3.62%) |
Jun 25, 2019 | 62.93 | 62.98 | 61.35 | 61.59 | 2,298,848 | -1.43(-2.27%) |
Jun 24, 2019 | 63.32 | 63.81 | 62.73 | 63.02 | 3,478,024 | -0.32(-0.51%) |
Jun 21, 2019 | 62.23 | 63.65 | 62.02 | 63.35 | 5,909,600 | +1.16(+1.87%) |
Jun 20, 2019 | 62.00 | 62.62 | 61.01 | 62.18 | 2,820,888 | +1.39(+2.29%) |
Jun 19, 2019 | 61.01 | 61.48 | 60.52 | 60.79 | 2,531,412 | +0.27(+0.45%) |
Jun 18, 2019 | 60.33 | 61.81 | 60.33 | 60.52 | 2,743,948 | +0.87(+1.45%) |
Jun 17, 2019 | 59.22 | 60.30 | 59.22 | 59.65 | 3,609,256 | +0.63(+1.07%) |
Jun 14, 2019 | 60.12 | 60.38 | 58.08 | 59.02 | 3,784,400 | -1.48(-2.45%) |
Jun 13, 2019 | 61.43 | 61.43 | 59.97 | 60.50 | 4,984,644 | -0.47(-0.77%) |
Jun 12, 2019 | 60.67 | 61.74 | 60.61 | 60.97 | 2,716,676 | +0.22(+0.36%) |
Jun 11, 2019 | 63.00 | 63.52 | 60.28 | 60.75 | 3,379,192 | -1.77(-2.83%) |
Jun 10, 2019 | 61.96 | 63.93 | 61.96 | 62.52 | 4,478,452 | +0.91(+1.47%) |
Jun 07, 2019 | 62.66 | 62.75 | 59.13 | 61.61 | 8,346,400 | -2.69(-4.18%) |
Jun 06, 2019 | 66.03 | 66.48 | 63.40 | 64.30 | 4,435,600 | -1.61(-2.45%) |
Jun 05, 2019 | 64.45 | 65.93 | 63.73 | 65.91 | 5,958,636 | +2.23(+3.50%) |
Jun 04, 2019 | 61.26 | 63.72 | 61.07 | 63.68 | 3,340,680 | +3.34(+5.53%) |
Jun 03, 2019 | 60.94 | 61.73 | 60.17 | 60.34 | 4,256,324 | -0.81(-1.32%) |
May 31, 2019 | 61.03 | 61.72 | 60.84 | 61.15 | 2,768,800 | -0.84(-1.36%) |
May 30, 2019 | 62.45 | 62.83 | 61.67 | 61.99 | 1,638,352 | +0.12(+0.19%) |
May 29, 2019 | 62.69 | 62.93 | 61.44 | 61.88 | 2,466,592 | -1.46(-2.31%) |
May 28, 2019 | 64.13 | 64.79 | 63.23 | 63.34 | 2,268,968 | -0.65(-1.02%) |
May 24, 2019 | 64.22 | 64.87 | 63.70 | 63.98 | 3,465,600 | +0.39(+0.61%) |
May 23, 2019 | 62.27 | 63.82 | 62.04 | 63.59 | 4,572,828 | +0.31(+0.49%) |
May 22, 2019 | 63.00 | 63.83 | 62.81 | 63.28 | 3,394,240 | +0.05(+0.08%) |
May 21, 2019 | 61.57 | 63.49 | 61.57 | 63.24 | 4,539,692 | +2.00(+3.27%) |
May 20, 2019 | 61.88 | 62.06 | 60.66 | 61.24 | 3,181,096 | -1.29(-2.07%) |
May 17, 2019 | 62.45 | 63.49 | 62.15 | 62.53 | 5,238,800 | -0.88(-1.38%) |
May 16, 2019 | 62.80 | 63.81 | 62.60 | 63.41 | 3,152,528 | +1.23(+1.98%) |
May 15, 2019 | 61.73 | 62.51 | 61.50 | 62.17 | 3,524,452 | -0.05(-0.07%) |
May 14, 2019 | 61.88 | 63.18 | 61.62 | 62.22 | 4,685,480 | +1.24(+2.04%) |
May 13, 2019 | 64.11 | 64.53 | 60.85 | 60.98 | 6,880,192 | -5.08(-7.69%) |
May 10, 2019 | 66.45 | 66.97 | 64.56 | 66.06 | 4,614,000 | -0.80(-1.20%) |
May 09, 2019 | 65.83 | 67.17 | 64.88 | 66.86 | 4,396,216 | +0.30(+0.44%) |
May 08, 2019 | 66.42 | 67.44 | 65.45 | 66.56 | 5,329,104 | +0.14(+0.22%) |
May 07, 2019 | 67.64 | 67.79 | 65.30 | 66.42 | 6,577,836 | -1.91(-2.80%) |
May 06, 2019 | 67.00 | 68.35 | 65.50 | 68.33 | 9,350,272 | -1.28(-1.83%) |
May 03, 2019 | 65.47 | 69.61 | 62.75 | 69.60 | 23,314,400 | -8.11(-10.44%) |
May 02, 2019 | 77.31 | 78.92 | 77.09 | 77.71 | 5,669,412 | +0.10(+0.13%) |
May 01, 2019 | 78.72 | 79.06 | 77.60 | 77.61 | 3,414,880 | -0.46(-0.59%) |
Apr 30, 2019 | 78.91 | 79.02 | 76.74 | 78.07 | 5,079,748 | -1.15(-1.45%) |
Apr 29, 2019 | 80.36 | 80.71 | 79.14 | 79.22 | 2,845,852 | -0.88(-1.10%) |
Apr 26, 2019 | 79.27 | 80.56 | 79.06 | 80.10 | 2,518,000 | +0.57(+0.72%) |
Apr 25, 2019 | 80.89 | 81.15 | 78.60 | 79.53 | 2,815,696 | -1.78(-2.19%) |
Apr 24, 2019 | 80.29 | 82.06 | 80.29 | 81.31 | 3,136,600 | +1.04(+1.30%) |
Apr 23, 2019 | 80.68 | 81.50 | 78.91 | 80.27 | 4,413,868 | -1.64(-2.00%) |
Apr 22, 2019 | 80.75 | 82.12 | 80.56 | 81.90 | 2,062,168 | +1.06(+1.30%) |
Apr 18, 2019 | 82.11 | 82.33 | 80.03 | 80.84 | 3,079,200 | -1.17(-1.42%) |
Apr 17, 2019 | 82.75 | 82.82 | 81.56 | 82.01 | 2,120,800 | -0.12(-0.15%) |
Apr 16, 2019 | 82.38 | 82.63 | 81.69 | 82.14 | 2,391,588 | +0.30(+0.37%) |
Apr 15, 2019 | 81.23 | 82.31 | 81.07 | 81.83 | 2,175,708 | +0.64(+0.79%) |
Apr 12, 2019 | 81.25 | 81.62 | 80.78 | 81.19 | 1,859,600 | +0.63(+0.79%) |
Apr 11, 2019 | 81.00 | 81.00 | 79.80 | 80.56 | 2,203,200 | -0.00(-0.01%) |
Apr 10, 2019 | 79.41 | 80.75 | 79.40 | 80.56 | 2,549,696 | +1.27(+1.60%) |
Apr 09, 2019 | 78.95 | 79.83 | 78.56 | 79.30 | 1,770,584 | +0.07(+0.09%) |
Apr 08, 2019 | 77.55 | 79.27 | 76.62 | 79.22 | 2,354,680 | +1.46(+1.88%) |
Apr 05, 2019 | 78.58 | 78.98 | 77.74 | 77.77 | 3,508,000 | -0.52(-0.67%) |
Apr 04, 2019 | 80.50 | 81.00 | 77.62 | 78.29 | 3,843,232 | -2.15(-2.67%) |
Apr 03, 2019 | 80.69 | 81.25 | 79.91 | 80.44 | 3,082,344 | +0.83(+1.04%) |
Apr 02, 2019 | 79.74 | 80.22 | 79.26 | 79.61 | 2,582,396 | +0.02(+0.02%) |