Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.62 | 77.74 | 77.62 | 77.71 | 13,019,997 | +0.17(+0.21%) |
May 30, 2019 | 77.50 | 77.55 | 77.47 | 77.55 | 2,099,434 | +0.06(+0.08%) |
May 29, 2019 | 77.52 | 77.55 | 77.47 | 77.48 | 2,863,929 | +0.01(+0.01%) |
May 28, 2019 | 77.44 | 77.47 | 77.42 | 77.47 | 1,229,992 | +0.06(+0.08%) |
May 24, 2019 | 77.42 | 77.43 | 77.39 | 77.41 | 1,109,464 | -0.03(-0.04%) |
May 23, 2019 | 77.35 | 77.46 | 77.35 | 77.44 | 3,018,228 | +0.14(+0.18%) |
May 22, 2019 | 77.31 | 77.32 | 77.29 | 77.30 | 2,249,986 | +0.04(+0.05%) |
May 21, 2019 | 77.28 | 77.29 | 77.25 | 77.26 | 1,263,892 | -0.04(-0.05%) |
May 20, 2019 | 77.32 | 77.34 | 77.30 | 77.30 | 1,192,508 | -0.04(-0.05%) |
May 17, 2019 | 77.36 | 77.37 | 77.31 | 77.33 | 1,161,912 | +0.02(+0.02%) |
May 16, 2019 | 77.32 | 77.33 | 77.31 | 77.32 | 1,138,867 | -0.05(-0.06%) |
May 15, 2019 | 77.39 | 77.39 | 77.32 | 77.36 | 1,655,942 | +0.06(+0.07%) |
May 14, 2019 | 77.31 | 77.32 | 77.28 | 77.31 | 4,119,366 | +0.00(+0.00%) |
May 13, 2019 | 77.30 | 77.33 | 77.29 | 77.31 | 2,960,652 | +0.09(+0.12%) |
May 10, 2019 | 77.22 | 77.26 | 77.20 | 77.21 | 1,695,970 | +0.02(+0.02%) |
May 09, 2019 | 77.21 | 77.25 | 77.19 | 77.20 | 1,411,325 | +0.05(+0.06%) |
May 08, 2019 | 77.18 | 77.20 | 77.14 | 77.15 | 1,604,496 | -0.01(-0.01%) |
May 07, 2019 | 77.15 | 77.18 | 77.15 | 77.16 | 3,063,322 | +0.08(+0.11%) |
May 06, 2019 | 77.13 | 77.14 | 77.08 | 77.08 | 1,427,847 | +0.00(+0.00%) |
May 03, 2019 | 77.08 | 77.10 | 77.06 | 77.08 | 1,449,725 | +0.03(+0.04%) |
May 02, 2019 | 77.09 | 77.09 | 77.05 | 77.05 | 2,327,216 | -0.04(-0.05%) |
May 01, 2019 | 77.13 | 77.24 | 77.08 | 77.09 | 1,429,417 | -0.07(-0.09%) |
Apr 30, 2019 | 77.11 | 77.15 | 77.09 | 77.15 | 2,045,154 | +0.06(+0.07%) |
Apr 29, 2019 | 77.10 | 77.12 | 77.09 | 77.10 | 1,100,347 | -0.03(-0.04%) |
Apr 26, 2019 | 77.12 | 77.13 | 77.11 | 77.13 | 2,480,885 | +0.08(+0.11%) |
Apr 25, 2019 | 77.06 | 77.07 | 77.04 | 77.04 | 984,453 | +0.00(+0.00%) |
Apr 24, 2019 | 77.04 | 77.06 | 77.03 | 77.04 | 3,733,104 | +0.05(+0.06%) |
Apr 23, 2019 | 76.98 | 77.01 | 76.98 | 77.00 | 1,989,068 | +0.04(+0.05%) |
Apr 22, 2019 | 76.96 | 76.97 | 76.95 | 76.96 | 6,711,438 | +0.01(+0.01%) |
Apr 18, 2019 | 76.96 | 76.97 | 76.94 | 76.95 | 1,173,779 | +0.02(+0.02%) |
Apr 17, 2019 | 76.91 | 76.93 | 76.91 | 76.93 | 1,744,919 | +0.03(+0.04%) |
Apr 16, 2019 | 76.91 | 76.92 | 76.88 | 76.91 | 1,456,110 | -0.01(-0.01%) |
Apr 15, 2019 | 76.90 | 76.92 | 76.90 | 76.92 | 1,113,521 | +0.01(+0.01%) |
Apr 12, 2019 | 76.91 | 76.92 | 76.90 | 76.91 | 1,322,586 | -0.05(-0.06%) |
Apr 11, 2019 | 76.96 | 76.98 | 76.95 | 76.95 | 3,683,892 | -0.05(-0.06%) |
Apr 10, 2019 | 76.97 | 77.00 | 76.97 | 77.00 | 2,577,501 | +0.06(+0.08%) |
Apr 09, 2019 | 76.95 | 76.97 | 76.93 | 76.93 | 3,992,105 | +0.01(+0.01%) |
Apr 08, 2019 | 76.94 | 76.96 | 76.92 | 76.92 | 3,004,934 | -0.02(-0.02%) |
Apr 05, 2019 | 76.93 | 76.95 | 76.92 | 76.94 | 7,213,720 | -0.01(-0.01%) |
Apr 04, 2019 | 76.96 | 76.96 | 76.93 | 76.95 | 1,614,742 | +0.02(+0.02%) |
Apr 03, 2019 | 76.94 | 76.95 | 76.92 | 76.93 | 5,456,871 | -0.04(-0.05%) |
Apr 02, 2019 | 76.95 | 76.98 | 76.94 | 76.97 | 2,902,181 | +0.04(+0.05%) |
Apr 01, 2019 | 76.97 | 76.99 | 76.92 | 76.93 | 4,776,822 | -0.08(-0.10%) |
Mar 29, 2019 | 76.99 | 77.02 | 76.98 | 77.01 | 2,487,253 | -0.05(-0.06%) |
Mar 28, 2019 | 77.06 | 77.07 | 77.02 | 77.06 | 1,444,822 | -0.01(-0.01%) |
Mar 27, 2019 | 77.06 | 77.09 | 77.04 | 77.07 | 2,045,330 | +0.06(+0.08%) |
Mar 26, 2019 | 76.98 | 77.02 | 76.95 | 77.00 | 2,593,800 | -0.01(-0.01%) |
Mar 25, 2019 | 76.96 | 77.06 | 76.94 | 77.01 | 3,902,456 | +0.08(+0.11%) |
Mar 22, 2019 | 76.86 | 76.95 | 76.86 | 76.93 | 3,400,845 | +0.13(+0.17%) |
Mar 21, 2019 | 76.82 | 76.82 | 76.78 | 76.80 | 1,497,652 | +0.00(+0.00%) |
Mar 20, 2019 | 76.70 | 76.81 | 76.70 | 76.80 | 2,686,383 | +0.11(+0.14%) |
Mar 19, 2019 | 76.68 | 76.70 | 76.66 | 76.69 | 1,092,405 | -0.01(-0.01%) |
Mar 18, 2019 | 76.70 | 76.72 | 76.69 | 76.70 | 1,192,833 | -0.02(-0.02%) |
Mar 15, 2019 | 76.71 | 76.73 | 76.70 | 76.72 | 1,715,223 | +0.03(+0.04%) |
Mar 14, 2019 | 76.67 | 76.69 | 76.66 | 76.69 | 1,281,589 | +0.02(+0.02%) |
Mar 13, 2019 | 76.66 | 76.67 | 76.65 | 76.67 | 1,282,560 | +0.01(+0.01%) |
Mar 12, 2019 | 76.64 | 76.67 | 76.64 | 76.66 | 4,003,899 | +0.03(+0.04%) |
Mar 11, 2019 | 76.65 | 76.65 | 76.62 | 76.64 | 2,417,793 | -0.02(-0.02%) |
Mar 08, 2019 | 76.64 | 76.66 | 76.62 | 76.66 | 2,869,337 | +0.03(+0.04%) |
Mar 07, 2019 | 76.58 | 76.64 | 76.58 | 76.63 | 3,512,276 | +0.06(+0.08%) |
Mar 06, 2019 | 76.51 | 76.56 | 76.51 | 76.56 | 4,551,914 | +0.05(+0.07%) |
Mar 05, 2019 | 76.48 | 76.51 | 76.46 | 76.51 | 6,745,883 | +0.01(+0.01%) |
Mar 04, 2019 | 76.48 | 76.52 | 76.47 | 76.50 | 7,011,167 | +0.02(+0.02%) |