Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 61.98 | 62.35 | 61.85 | 62.13 | 2,830,828 | +0.25(+0.40%) |
Jun 27, 2019 | 61.75 | 62.08 | 61.25 | 61.88 | 1,842,422 | +0.11(+0.18%) |
Jun 26, 2019 | 62.87 | 62.87 | 61.70 | 61.77 | 1,918,946 | -1.22(-1.94%) |
Jun 25, 2019 | 62.49 | 63.13 | 62.25 | 62.99 | 1,967,589 | +0.52(+0.83%) |
Jun 24, 2019 | 62.08 | 62.99 | 62.08 | 62.47 | 2,121,654 | +0.40(+0.65%) |
Jun 21, 2019 | 62.20 | 62.36 | 61.91 | 62.07 | 4,539,751 | -0.11(-0.18%) |
Jun 20, 2019 | 62.55 | 62.66 | 61.84 | 62.18 | 2,609,559 | -0.27(-0.44%) |
Jun 19, 2019 | 62.93 | 63.06 | 61.47 | 62.45 | 2,462,198 | -0.52(-0.82%) |
Jun 18, 2019 | 63.40 | 63.65 | 62.87 | 62.97 | 1,573,579 | -0.14(-0.22%) |
Jun 17, 2019 | 63.47 | 63.59 | 62.98 | 63.11 | 1,867,611 | -0.36(-0.57%) |
Jun 14, 2019 | 63.96 | 64.20 | 63.47 | 63.47 | 1,838,006 | -0.24(-0.37%) |
Jun 13, 2019 | 64.10 | 64.36 | 63.54 | 63.71 | 2,249,097 | -0.40(-0.63%) |
Jun 12, 2019 | 64.10 | 64.83 | 63.92 | 64.11 | 1,473,796 | +0.19(+0.30%) |
Jun 11, 2019 | 63.00 | 64.10 | 62.93 | 63.92 | 2,664,797 | +0.91(+1.45%) |
Jun 10, 2019 | 63.08 | 63.48 | 62.90 | 63.01 | 1,537,566 | +0.19(+0.31%) |
Jun 07, 2019 | 62.47 | 63.14 | 61.78 | 62.81 | 2,591,672 | +0.48(+0.78%) |
Jun 06, 2019 | 62.33 | 62.55 | 61.55 | 62.33 | 2,617,270 | +0.10(+0.16%) |
Jun 05, 2019 | 61.58 | 62.31 | 60.91 | 62.23 | 3,601,510 | +1.27(+2.08%) |
Jun 04, 2019 | 60.66 | 61.27 | 60.34 | 60.97 | 4,529,372 | +0.39(+0.64%) |
Jun 03, 2019 | 60.31 | 60.77 | 59.71 | 60.58 | 4,040,860 | +0.12(+0.20%) |
May 31, 2019 | 64.98 | 65.41 | 59.94 | 60.46 | 8,761,122 | -5.01(-7.65%) |
May 30, 2019 | 65.60 | 65.89 | 65.33 | 65.47 | 2,282,836 | +0.11(+0.17%) |
May 29, 2019 | 65.67 | 65.68 | 65.11 | 65.35 | 3,416,137 | -0.14(-0.21%) |
May 28, 2019 | 66.07 | 66.28 | 65.40 | 65.49 | 2,674,575 | -0.44(-0.67%) |
May 24, 2019 | 65.97 | 66.17 | 65.66 | 65.93 | 2,410,796 | +0.33(+0.50%) |
May 23, 2019 | 66.08 | 66.20 | 65.34 | 65.61 | 1,864,708 | -0.64(-0.97%) |
May 22, 2019 | 66.25 | 66.55 | 66.05 | 66.25 | 1,736,907 | -0.07(-0.11%) |
May 21, 2019 | 66.27 | 66.46 | 65.92 | 66.32 | 1,815,844 | +0.47(+0.71%) |
May 20, 2019 | 65.81 | 66.47 | 65.71 | 65.85 | 2,324,308 | +0.03(+0.04%) |
May 17, 2019 | 65.26 | 66.12 | 65.17 | 65.83 | 2,838,340 | +0.25(+0.39%) |
May 16, 2019 | 65.12 | 65.86 | 64.78 | 65.57 | 3,328,141 | +0.65(+1.00%) |
May 15, 2019 | 64.43 | 65.13 | 64.21 | 64.92 | 1,814,987 | +0.24(+0.37%) |
May 14, 2019 | 64.43 | 64.95 | 64.36 | 64.68 | 2,354,303 | +0.23(+0.35%) |
May 13, 2019 | 64.32 | 64.77 | 63.87 | 64.46 | 2,458,957 | -0.54(-0.84%) |
May 10, 2019 | 64.63 | 65.09 | 63.91 | 65.00 | 2,168,681 | +0.39(+0.60%) |
May 09, 2019 | 63.84 | 64.78 | 63.84 | 64.61 | 2,837,645 | +0.50(+0.78%) |
May 08, 2019 | 63.83 | 64.47 | 63.62 | 64.11 | 2,913,955 | +0.07(+0.11%) |
May 07, 2019 | 63.98 | 64.46 | 63.69 | 64.04 | 2,742,812 | -0.04(-0.07%) |
May 06, 2019 | 62.37 | 64.12 | 62.31 | 64.09 | 4,723,739 | +2.13(+3.45%) |
May 03, 2019 | 62.29 | 62.52 | 61.84 | 61.95 | 3,501,967 | -0.27(-0.44%) |
May 02, 2019 | 61.58 | 62.35 | 61.51 | 62.22 | 2,864,736 | +0.76(+1.23%) |
May 01, 2019 | 62.07 | 62.31 | 61.47 | 61.47 | 2,576,616 | -0.35(-0.57%) |
Apr 30, 2019 | 61.31 | 61.95 | 61.11 | 61.82 | 2,782,164 | +0.57(+0.93%) |
Apr 29, 2019 | 60.78 | 61.35 | 60.62 | 61.25 | 2,498,387 | +0.54(+0.90%) |
Apr 26, 2019 | 61.14 | 61.35 | 60.55 | 60.70 | 1,952,291 | -0.24(-0.39%) |
Apr 25, 2019 | 61.35 | 61.45 | 60.78 | 60.94 | 1,676,800 | -0.61(-1.00%) |
Apr 24, 2019 | 61.94 | 62.13 | 61.48 | 61.56 | 2,946,942 | -0.29(-0.47%) |
Apr 23, 2019 | 62.07 | 62.15 | 61.66 | 61.85 | 2,299,406 | -0.16(-0.26%) |
Apr 22, 2019 | 62.23 | 62.40 | 61.78 | 62.01 | 2,303,238 | -0.36(-0.58%) |
Apr 18, 2019 | 62.11 | 63.25 | 62.02 | 62.37 | 2,743,748 | +0.31(+0.50%) |
Apr 17, 2019 | 61.84 | 62.28 | 61.76 | 62.06 | 2,900,340 | +0.47(+0.77%) |
Apr 16, 2019 | 61.26 | 61.66 | 61.13 | 61.58 | 2,439,358 | +0.41(+0.67%) |
Apr 15, 2019 | 60.70 | 61.42 | 60.70 | 61.17 | 3,636,275 | +0.54(+0.90%) |
Apr 12, 2019 | 59.90 | 60.63 | 59.68 | 60.63 | 2,977,440 | +0.78(+1.31%) |
Apr 11, 2019 | 59.39 | 59.92 | 59.23 | 59.84 | 2,235,083 | +0.61(+1.04%) |
Apr 10, 2019 | 58.75 | 59.33 | 58.71 | 59.23 | 1,745,717 | +0.40(+0.69%) |
Apr 09, 2019 | 58.94 | 59.17 | 58.72 | 58.82 | 1,556,018 | -0.25(-0.42%) |
Apr 08, 2019 | 58.98 | 59.25 | 58.82 | 59.07 | 4,185,636 | +0.09(+0.15%) |
Apr 05, 2019 | 58.82 | 59.08 | 58.63 | 58.98 | 2,028,101 | +0.25(+0.42%) |
Apr 04, 2019 | 58.18 | 58.81 | 57.96 | 58.74 | 2,834,978 | +0.69(+1.18%) |
Apr 03, 2019 | 58.18 | 58.33 | 57.78 | 58.05 | 2,113,492 | +0.12(+0.21%) |
Apr 02, 2019 | 58.37 | 58.46 | 57.89 | 57.93 | 2,129,357 | -0.39(-0.67%) |