Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.66 | 68.06 | 67.08 | 67.69 | 2,054,655 | -0.34(-0.50%) |
May 30, 2019 | 67.35 | 68.39 | 67.23 | 68.03 | 2,101,334 | +0.86(+1.28%) |
May 29, 2019 | 67.74 | 67.96 | 66.80 | 67.16 | 2,813,286 | -0.71(-1.04%) |
May 28, 2019 | 68.32 | 68.68 | 67.75 | 67.87 | 4,240,598 | -0.42(-0.61%) |
May 24, 2019 | 67.84 | 68.59 | 67.72 | 68.29 | 3,209,960 | +0.63(+0.93%) |
May 23, 2019 | 67.46 | 68.15 | 67.14 | 67.66 | 3,331,518 | -0.18(-0.27%) |
May 22, 2019 | 67.62 | 68.15 | 67.29 | 67.84 | 2,403,140 | -0.02(-0.03%) |
May 21, 2019 | 67.57 | 68.45 | 67.44 | 67.86 | 3,741,111 | +0.58(+0.86%) |
May 20, 2019 | 65.69 | 67.46 | 65.66 | 67.28 | 3,372,082 | +1.04(+1.56%) |
May 17, 2019 | 66.16 | 67.35 | 66.10 | 66.25 | 2,333,351 | -0.42(-0.62%) |
May 16, 2019 | 66.46 | 67.38 | 66.39 | 66.66 | 2,227,769 | +0.27(+0.41%) |
May 15, 2019 | 65.14 | 66.82 | 64.90 | 66.39 | 2,927,977 | +0.77(+1.18%) |
May 14, 2019 | 65.24 | 66.09 | 65.08 | 65.62 | 2,399,444 | +0.65(+1.00%) |
May 13, 2019 | 65.66 | 66.11 | 64.87 | 64.97 | 2,795,582 | -1.72(-2.58%) |
May 10, 2019 | 66.00 | 67.02 | 65.40 | 66.69 | 2,355,990 | +0.34(+0.51%) |
May 09, 2019 | 65.38 | 66.45 | 65.05 | 66.35 | 2,140,598 | +0.55(+0.84%) |
May 08, 2019 | 65.55 | 66.14 | 65.23 | 65.80 | 1,697,208 | +0.26(+0.40%) |
May 07, 2019 | 65.70 | 66.13 | 65.21 | 65.54 | 2,462,904 | -0.87(-1.31%) |
May 06, 2019 | 65.14 | 66.51 | 64.93 | 66.41 | 2,318,056 | +0.17(+0.26%) |
May 03, 2019 | 66.22 | 67.08 | 65.91 | 66.24 | 2,240,935 | +0.44(+0.68%) |
May 02, 2019 | 64.59 | 65.95 | 64.26 | 65.79 | 3,111,784 | +1.27(+1.96%) |
May 01, 2019 | 64.47 | 64.92 | 63.97 | 64.52 | 2,639,864 | +0.24(+0.38%) |
Apr 30, 2019 | 63.40 | 64.39 | 63.18 | 64.28 | 2,650,319 | +0.55(+0.87%) |
Apr 29, 2019 | 62.88 | 64.11 | 62.72 | 63.73 | 2,874,636 | +0.77(+1.23%) |
Apr 26, 2019 | 62.40 | 63.33 | 60.73 | 62.96 | 4,983,646 | +0.46(+0.74%) |
Apr 25, 2019 | 61.60 | 62.84 | 61.10 | 62.49 | 3,004,804 | +0.44(+0.70%) |
Apr 24, 2019 | 61.74 | 62.29 | 61.70 | 62.06 | 2,839,799 | +0.31(+0.50%) |
Apr 23, 2019 | 60.88 | 62.02 | 60.81 | 61.75 | 3,980,008 | +1.12(+1.85%) |
Apr 22, 2019 | 60.40 | 60.94 | 60.21 | 60.62 | 2,115,516 | -0.04(-0.06%) |
Apr 18, 2019 | 60.75 | 60.95 | 59.84 | 60.66 | 2,664,353 | +0.30(+0.50%) |
Apr 17, 2019 | 61.06 | 61.36 | 60.20 | 60.36 | 3,114,145 | -0.63(-1.03%) |
Apr 16, 2019 | 61.70 | 61.88 | 60.60 | 60.99 | 2,270,964 | -0.40(-0.65%) |
Apr 15, 2019 | 60.67 | 61.52 | 60.44 | 61.39 | 3,165,597 | +0.64(+1.05%) |
Apr 12, 2019 | 60.35 | 60.79 | 60.17 | 60.75 | 2,673,140 | +0.58(+0.96%) |
Apr 11, 2019 | 61.50 | 61.68 | 59.96 | 60.17 | 3,422,677 | -1.46(-2.37%) |
Apr 10, 2019 | 61.52 | 61.69 | 59.66 | 61.63 | 5,364,832 | +0.72(+1.18%) |
Apr 09, 2019 | 61.31 | 63.88 | 59.87 | 60.91 | 16,420,243 | +5.69(+10.30%) |
Apr 08, 2019 | 55.54 | 55.70 | 54.68 | 55.23 | 1,445,134 | -0.22(-0.40%) |
Apr 05, 2019 | 55.17 | 55.63 | 55.14 | 55.45 | 1,026,500 | +0.26(+0.47%) |
Apr 04, 2019 | 55.34 | 55.66 | 54.86 | 55.19 | 887,338 | -0.07(-0.12%) |
Apr 03, 2019 | 55.39 | 55.61 | 54.94 | 55.26 | 1,734,928 | +0.18(+0.33%) |
Apr 02, 2019 | 55.60 | 55.74 | 54.83 | 55.07 | 1,197,121 | -0.57(-1.03%) |
Apr 01, 2019 | 55.79 | 55.87 | 54.81 | 55.64 | 1,867,951 | +0.30(+0.54%) |
Mar 29, 2019 | 55.01 | 55.48 | 54.82 | 55.34 | 1,488,788 | +0.65(+1.18%) |
Mar 28, 2019 | 54.85 | 55.14 | 54.32 | 54.69 | 1,424,951 | -0.08(-0.14%) |
Mar 27, 2019 | 54.80 | 55.10 | 54.28 | 54.77 | 1,033,362 | -0.09(-0.16%) |
Mar 26, 2019 | 55.06 | 55.52 | 54.69 | 54.86 | 1,407,660 | +0.02(+0.04%) |
Mar 25, 2019 | 55.18 | 55.30 | 54.39 | 54.84 | 1,253,383 | -0.26(-0.47%) |
Mar 22, 2019 | 56.18 | 56.44 | 55.05 | 55.10 | 1,362,878 | -1.28(-2.26%) |
Mar 21, 2019 | 55.19 | 56.59 | 55.19 | 56.38 | 1,412,435 | +0.66(+1.18%) |
Mar 20, 2019 | 55.72 | 56.28 | 55.19 | 55.72 | 1,838,331 | +0.02(+0.03%) |
Mar 19, 2019 | 56.06 | 56.22 | 55.32 | 55.70 | 1,819,265 | -0.09(-0.16%) |
Mar 18, 2019 | 55.89 | 56.11 | 55.41 | 55.79 | 1,248,173 | -0.23(-0.41%) |
Mar 15, 2019 | 55.33 | 56.04 | 55.16 | 56.02 | 3,101,727 | +0.74(+1.35%) |
Mar 14, 2019 | 55.75 | 55.75 | 55.20 | 55.28 | 2,711,072 | -0.41(-0.73%) |
Mar 13, 2019 | 55.09 | 55.92 | 54.96 | 55.68 | 2,718,186 | +0.65(+1.18%) |
Mar 12, 2019 | 54.47 | 55.19 | 54.12 | 55.03 | 2,778,324 | +0.61(+1.12%) |
Mar 11, 2019 | 53.70 | 54.63 | 53.68 | 54.42 | 3,826,359 | +0.78(+1.46%) |
Mar 08, 2019 | 53.21 | 53.86 | 52.82 | 53.64 | 2,659,598 | +0.05(+0.09%) |
Mar 07, 2019 | 53.55 | 53.80 | 52.83 | 53.59 | 2,975,922 | -0.04(-0.07%) |
Mar 06, 2019 | 54.05 | 54.38 | 53.48 | 53.63 | 3,102,049 | -0.28(-0.52%) |
Mar 05, 2019 | 53.52 | 54.03 | 53.09 | 53.91 | 1,720,153 | +0.35(+0.65%) |
Mar 04, 2019 | 54.41 | 54.49 | 53.29 | 53.56 | 2,792,084 | -0.56(-1.04%) |