Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.20 | 79.52 | 77.83 | 77.97 | 3,067,599 | -2.25(-2.81%) |
May 30, 2019 | 81.31 | 81.90 | 79.61 | 80.22 | 1,497,775 | -0.99(-1.22%) |
May 29, 2019 | 80.10 | 81.32 | 79.49 | 81.21 | 1,740,060 | +0.63(+0.78%) |
May 28, 2019 | 82.05 | 82.55 | 80.53 | 80.59 | 2,220,776 | -1.84(-2.24%) |
May 24, 2019 | 81.60 | 82.52 | 81.48 | 82.43 | 1,276,973 | +1.39(+1.71%) |
May 23, 2019 | 82.09 | 82.09 | 80.45 | 81.04 | 1,744,798 | -1.83(-2.20%) |
May 22, 2019 | 83.23 | 83.68 | 82.86 | 82.86 | 1,230,529 | -0.85(-1.02%) |
May 21, 2019 | 83.51 | 83.78 | 83.17 | 83.72 | 2,047,560 | +0.74(+0.90%) |
May 20, 2019 | 82.09 | 83.43 | 81.72 | 82.97 | 1,608,053 | +0.76(+0.93%) |
May 17, 2019 | 81.75 | 82.97 | 81.66 | 82.21 | 1,671,904 | -0.40(-0.48%) |
May 16, 2019 | 81.60 | 83.14 | 81.44 | 82.61 | 1,796,251 | +1.45(+1.79%) |
May 15, 2019 | 80.18 | 81.78 | 79.21 | 81.16 | 2,092,447 | +0.11(+0.13%) |
May 14, 2019 | 80.12 | 81.77 | 80.00 | 81.05 | 1,754,185 | +1.56(+1.96%) |
May 13, 2019 | 80.35 | 80.70 | 79.29 | 79.49 | 2,003,881 | -2.59(-3.15%) |
May 10, 2019 | 81.40 | 82.42 | 80.20 | 82.07 | 1,485,452 | +0.54(+0.66%) |
May 09, 2019 | 80.56 | 81.67 | 79.88 | 81.54 | 2,478,788 | -0.02(-0.02%) |
May 08, 2019 | 82.42 | 82.85 | 81.51 | 81.56 | 2,415,175 | -1.25(-1.51%) |
May 07, 2019 | 83.54 | 83.72 | 82.17 | 82.80 | 2,103,497 | -1.82(-2.15%) |
May 06, 2019 | 83.21 | 85.05 | 83.06 | 84.62 | 2,441,914 | -0.59(-0.69%) |
May 03, 2019 | 84.27 | 85.25 | 84.18 | 85.21 | 1,874,378 | +1.21(+1.44%) |
May 02, 2019 | 83.76 | 84.31 | 83.30 | 84.00 | 2,281,766 | +0.31(+0.37%) |
May 01, 2019 | 83.67 | 84.51 | 83.38 | 83.69 | 2,445,679 | -0.23(-0.27%) |
Apr 30, 2019 | 84.09 | 84.31 | 82.79 | 83.92 | 2,446,185 | +0.41(+0.49%) |
Apr 29, 2019 | 84.84 | 85.32 | 83.42 | 83.51 | 2,728,389 | -1.22(-1.44%) |
Apr 26, 2019 | 81.99 | 85.10 | 81.99 | 84.73 | 4,768,137 | +5.13(+6.45%) |
Apr 25, 2019 | 79.29 | 80.24 | 78.98 | 79.60 | 2,362,318 | +0.23(+0.30%) |
Apr 24, 2019 | 79.55 | 80.10 | 79.13 | 79.36 | 1,946,796 | -0.36(-0.45%) |
Apr 23, 2019 | 79.38 | 80.13 | 79.01 | 79.72 | 1,979,044 | +0.52(+0.66%) |
Apr 22, 2019 | 79.43 | 79.76 | 78.93 | 79.20 | 1,173,498 | -0.45(-0.57%) |
Apr 18, 2019 | 79.29 | 79.81 | 79.10 | 79.65 | 1,563,972 | +0.17(+0.22%) |
Apr 17, 2019 | 79.64 | 79.78 | 78.92 | 79.48 | 2,468,301 | +0.01(+0.01%) |
Apr 16, 2019 | 79.05 | 79.87 | 78.68 | 79.47 | 2,088,951 | +0.93(+1.19%) |
Apr 15, 2019 | 79.38 | 79.50 | 78.24 | 78.54 | 1,344,484 | -0.86(-1.08%) |
Apr 12, 2019 | 78.96 | 80.17 | 78.59 | 79.40 | 1,810,881 | +1.43(+1.83%) |
Apr 11, 2019 | 77.85 | 78.37 | 77.40 | 77.97 | 1,538,652 | +0.56(+0.72%) |
Apr 10, 2019 | 77.08 | 77.54 | 76.41 | 77.41 | 1,563,286 | +0.48(+0.62%) |
Apr 09, 2019 | 77.29 | 77.48 | 76.47 | 76.93 | 1,340,825 | -0.85(-1.09%) |
Apr 08, 2019 | 77.56 | 77.87 | 77.10 | 77.78 | 2,238,120 | -0.45(-0.58%) |
Apr 05, 2019 | 78.65 | 78.87 | 77.65 | 78.23 | 1,719,064 | -0.14(-0.18%) |
Apr 04, 2019 | 77.31 | 78.41 | 76.95 | 78.38 | 2,364,253 | +1.26(+1.63%) |
Apr 03, 2019 | 76.94 | 77.92 | 76.78 | 77.12 | 3,155,568 | +0.57(+0.74%) |
Apr 02, 2019 | 76.39 | 77.35 | 75.94 | 76.55 | 2,590,899 | +0.18(+0.24%) |
Apr 01, 2019 | 74.44 | 76.73 | 74.37 | 76.37 | 3,359,041 | +2.52(+3.42%) |
Mar 29, 2019 | 73.89 | 74.42 | 73.60 | 73.85 | 3,258,369 | +0.66(+0.90%) |
Mar 28, 2019 | 72.62 | 73.28 | 72.36 | 73.19 | 1,403,294 | +0.80(+1.11%) |
Mar 27, 2019 | 72.66 | 73.20 | 72.16 | 72.38 | 2,059,652 | -0.53(-0.73%) |
Mar 26, 2019 | 72.32 | 72.93 | 71.79 | 72.92 | 1,845,846 | +1.18(+1.64%) |
Mar 25, 2019 | 72.19 | 72.76 | 70.92 | 71.74 | 2,574,757 | -0.58(-0.80%) |
Mar 22, 2019 | 74.25 | 74.37 | 72.03 | 72.32 | 3,451,183 | -2.61(-3.49%) |
Mar 21, 2019 | 74.31 | 75.49 | 73.66 | 74.93 | 2,842,383 | +0.08(+0.11%) |
Mar 20, 2019 | 76.05 | 76.14 | 74.84 | 74.85 | 2,722,245 | -1.46(-1.91%) |
Mar 19, 2019 | 77.18 | 77.62 | 76.08 | 76.30 | 2,590,853 | -0.44(-0.58%) |
Mar 18, 2019 | 76.27 | 77.40 | 76.27 | 76.75 | 2,580,735 | +0.52(+0.68%) |
Mar 15, 2019 | 75.13 | 76.40 | 74.97 | 76.23 | 3,311,357 | +1.01(+1.35%) |
Mar 14, 2019 | 75.59 | 75.89 | 75.20 | 75.22 | 1,985,560 | -0.48(-0.63%) |
Mar 13, 2019 | 75.36 | 76.23 | 75.21 | 75.70 | 1,968,860 | +0.71(+0.95%) |
Mar 12, 2019 | 75.02 | 75.96 | 74.80 | 74.99 | 2,381,927 | +0.09(+0.12%) |
Mar 11, 2019 | 74.09 | 75.27 | 74.00 | 74.89 | 3,237,431 | +1.34(+1.82%) |
Mar 08, 2019 | 72.72 | 73.61 | 72.39 | 73.56 | 2,336,114 | +0.08(+0.11%) |
Mar 07, 2019 | 74.33 | 74.39 | 73.05 | 73.48 | 3,358,045 | -1.11(-1.49%) |
Mar 06, 2019 | 74.81 | 75.45 | 74.57 | 74.59 | 1,895,305 | -0.42(-0.55%) |
Mar 05, 2019 | 75.30 | 75.55 | 73.82 | 75.00 | 2,166,996 | -0.31(-0.41%) |
Mar 04, 2019 | 76.20 | 76.77 | 74.59 | 75.31 | 3,228,429 | -0.86(-1.13%) |