Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.40 | 66.24 | 65.00 | 65.45 | 3,438,151 | -1.02(-1.54%) |
May 30, 2019 | 66.76 | 67.24 | 65.88 | 66.47 | 3,024,126 | -0.56(-0.83%) |
May 29, 2019 | 66.23 | 67.06 | 66.06 | 67.03 | 2,712,346 | +0.19(+0.28%) |
May 28, 2019 | 67.18 | 67.44 | 66.71 | 66.84 | 3,745,847 | -0.34(-0.51%) |
May 24, 2019 | 67.24 | 67.82 | 66.62 | 67.18 | 3,285,810 | +0.10(+0.14%) |
May 23, 2019 | 68.29 | 68.33 | 66.43 | 67.09 | 3,728,296 | -2.25(-3.25%) |
May 22, 2019 | 69.44 | 69.90 | 69.10 | 69.34 | 2,606,851 | -0.45(-0.65%) |
May 21, 2019 | 68.61 | 70.15 | 68.59 | 69.79 | 3,361,171 | +1.33(+1.94%) |
May 20, 2019 | 68.55 | 69.40 | 68.29 | 68.46 | 2,600,516 | -0.23(-0.34%) |
May 17, 2019 | 70.12 | 70.26 | 68.63 | 68.70 | 3,163,345 | -2.10(-2.96%) |
May 16, 2019 | 70.16 | 71.17 | 70.15 | 70.80 | 3,299,842 | +0.80(+1.15%) |
May 15, 2019 | 69.52 | 70.28 | 69.07 | 69.99 | 2,569,298 | +0.30(+0.44%) |
May 14, 2019 | 69.06 | 70.07 | 68.99 | 69.69 | 3,056,095 | +0.91(+1.32%) |
May 13, 2019 | 68.63 | 69.44 | 67.93 | 68.78 | 3,823,581 | -0.69(-0.99%) |
May 10, 2019 | 68.76 | 69.85 | 67.79 | 69.47 | 3,860,074 | +0.72(+1.05%) |
May 09, 2019 | 68.52 | 69.00 | 67.12 | 68.75 | 4,232,774 | -0.12(-0.17%) |
May 08, 2019 | 69.49 | 69.75 | 68.54 | 68.87 | 3,859,998 | -0.52(-0.75%) |
May 07, 2019 | 69.27 | 69.48 | 68.03 | 69.39 | 4,266,969 | -0.38(-0.55%) |
May 06, 2019 | 70.81 | 71.12 | 69.74 | 69.78 | 4,273,544 | -2.03(-2.82%) |
May 03, 2019 | 72.07 | 72.62 | 71.78 | 71.81 | 3,506,108 | +0.37(+0.52%) |
May 02, 2019 | 73.56 | 73.73 | 71.25 | 71.44 | 4,625,706 | -2.20(-2.98%) |
May 01, 2019 | 75.57 | 76.08 | 73.59 | 73.63 | 4,179,105 | -1.95(-2.58%) |
Apr 30, 2019 | 76.57 | 77.48 | 75.09 | 75.58 | 4,119,983 | -0.87(-1.14%) |
Apr 29, 2019 | 76.37 | 76.91 | 76.07 | 76.46 | 3,306,604 | +0.35(+0.46%) |
Apr 26, 2019 | 76.05 | 76.59 | 75.37 | 76.10 | 2,608,471 | -0.24(-0.32%) |
Apr 25, 2019 | 75.49 | 77.00 | 74.99 | 76.34 | 3,424,214 | +0.75(+1.00%) |
Apr 24, 2019 | 78.06 | 78.06 | 75.40 | 75.59 | 3,709,126 | -2.50(-3.20%) |
Apr 23, 2019 | 78.08 | 78.51 | 77.44 | 78.09 | 3,069,453 | +0.21(+0.27%) |
Apr 22, 2019 | 77.12 | 78.08 | 76.83 | 77.88 | 2,403,685 | +1.38(+1.80%) |
Apr 18, 2019 | 77.34 | 77.57 | 76.05 | 76.51 | 2,993,369 | -0.83(-1.08%) |
Apr 17, 2019 | 77.50 | 77.94 | 76.92 | 77.34 | 1,970,890 | +0.38(+0.50%) |
Apr 16, 2019 | 77.09 | 77.26 | 75.86 | 76.95 | 2,281,939 | -0.21(-0.27%) |
Apr 15, 2019 | 77.64 | 77.90 | 77.00 | 77.16 | 2,412,668 | -0.75(-0.96%) |
Apr 12, 2019 | 79.82 | 79.96 | 77.74 | 77.91 | 2,773,356 | -1.07(-1.36%) |
Apr 11, 2019 | 79.19 | 79.90 | 78.70 | 78.98 | 1,853,614 | -0.08(-0.10%) |
Apr 10, 2019 | 78.49 | 79.65 | 78.28 | 79.06 | 2,235,127 | +0.99(+1.27%) |
Apr 09, 2019 | 78.28 | 78.77 | 77.74 | 78.07 | 2,934,486 | -0.75(-0.95%) |
Apr 08, 2019 | 78.48 | 79.26 | 77.94 | 78.81 | 2,909,101 | +0.41(+0.52%) |
Apr 05, 2019 | 77.64 | 78.67 | 77.23 | 78.41 | 3,374,026 | +0.75(+0.96%) |
Apr 04, 2019 | 76.62 | 77.67 | 75.82 | 77.66 | 2,677,628 | +1.46(+1.91%) |
Apr 03, 2019 | 76.14 | 77.27 | 76.03 | 76.20 | 2,614,291 | +0.42(+0.55%) |
Apr 02, 2019 | 76.44 | 76.79 | 75.26 | 75.78 | 3,236,268 | -0.44(-0.58%) |
Apr 01, 2019 | 76.98 | 77.20 | 75.90 | 76.22 | 3,286,791 | -0.08(-0.10%) |
Mar 29, 2019 | 77.46 | 77.70 | 75.75 | 76.30 | 3,617,362 | -0.40(-0.52%) |
Mar 28, 2019 | 77.62 | 77.99 | 76.30 | 76.71 | 3,155,689 | -1.28(-1.64%) |
Mar 27, 2019 | 78.37 | 78.81 | 77.75 | 77.99 | 2,035,397 | -0.60(-0.77%) |
Mar 26, 2019 | 77.50 | 78.82 | 77.50 | 78.59 | 2,849,516 | +1.73(+2.25%) |
Mar 25, 2019 | 76.78 | 76.95 | 76.11 | 76.86 | 1,693,069 | -0.10(-0.13%) |
Mar 22, 2019 | 78.35 | 78.56 | 76.55 | 76.95 | 2,315,994 | -2.06(-2.61%) |
Mar 21, 2019 | 78.61 | 79.49 | 78.47 | 79.01 | 2,649,186 | +0.30(+0.38%) |
Mar 20, 2019 | 79.09 | 79.62 | 78.45 | 78.72 | 4,106,659 | -0.57(-0.72%) |
Mar 19, 2019 | 79.61 | 80.51 | 79.02 | 79.29 | 3,657,704 | +0.14(+0.17%) |
Mar 18, 2019 | 79.05 | 79.59 | 78.37 | 79.15 | 3,052,127 | +0.16(+0.20%) |
Mar 15, 2019 | 78.57 | 80.02 | 78.49 | 78.99 | 4,721,790 | +0.04(+0.05%) |
Mar 14, 2019 | 78.77 | 79.11 | 78.29 | 78.95 | 2,074,169 | +0.31(+0.40%) |
Mar 13, 2019 | 78.61 | 78.85 | 78.08 | 78.64 | 2,861,793 | +0.55(+0.71%) |
Mar 12, 2019 | 77.80 | 78.77 | 77.57 | 78.08 | 2,946,708 | +0.58(+0.74%) |
Mar 11, 2019 | 76.28 | 77.61 | 76.02 | 77.51 | 2,815,477 | +1.89(+2.50%) |
Mar 08, 2019 | 76.38 | 76.53 | 75.24 | 75.62 | 4,158,413 | -1.72(-2.22%) |
Mar 07, 2019 | 78.24 | 78.34 | 76.88 | 77.33 | 4,537,444 | -0.92(-1.18%) |
Mar 06, 2019 | 78.14 | 79.18 | 77.80 | 78.25 | 3,298,427 | +0.11(+0.14%) |
Mar 05, 2019 | 78.15 | 78.49 | 77.63 | 78.14 | 3,132,877 | +0.14(+0.19%) |
Mar 04, 2019 | 78.90 | 78.90 | 76.69 | 78.00 | 2,976,050 | -0.16(-0.21%) |