Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.54 | 79.87 | 78.17 | 78.31 | 3,054,291 | -2.26(-2.81%) |
May 30, 2019 | 81.67 | 82.26 | 79.95 | 80.57 | 1,491,278 | -0.99(-1.22%) |
May 29, 2019 | 80.45 | 81.68 | 79.83 | 81.57 | 1,732,511 | +0.63(+0.78%) |
May 28, 2019 | 82.40 | 82.91 | 80.88 | 80.94 | 2,211,142 | -1.85(-2.24%) |
May 24, 2019 | 81.96 | 82.88 | 81.83 | 82.79 | 1,271,433 | +1.40(+1.71%) |
May 23, 2019 | 82.45 | 82.45 | 80.80 | 81.39 | 1,737,229 | -1.83(-2.20%) |
May 22, 2019 | 83.59 | 84.05 | 83.22 | 83.23 | 1,225,191 | -0.86(-1.02%) |
May 21, 2019 | 83.87 | 84.15 | 83.54 | 84.08 | 2,038,677 | +0.75(+0.90%) |
May 20, 2019 | 82.45 | 83.79 | 82.08 | 83.34 | 1,601,077 | +0.77(+0.93%) |
May 17, 2019 | 82.10 | 83.34 | 82.01 | 82.57 | 1,664,651 | -0.40(-0.48%) |
May 16, 2019 | 81.96 | 83.50 | 81.79 | 82.97 | 1,788,459 | +1.46(+1.79%) |
May 15, 2019 | 80.53 | 82.13 | 79.56 | 81.51 | 2,083,370 | +0.11(+0.13%) |
May 14, 2019 | 80.47 | 82.12 | 80.34 | 81.40 | 1,746,575 | +1.57(+1.96%) |
May 13, 2019 | 80.70 | 81.06 | 79.63 | 79.83 | 1,995,188 | -2.60(-3.15%) |
May 10, 2019 | 81.76 | 82.78 | 80.54 | 82.43 | 1,479,007 | +0.54(+0.66%) |
May 09, 2019 | 80.91 | 82.03 | 80.23 | 81.89 | 2,468,035 | -0.02(-0.02%) |
May 08, 2019 | 82.78 | 83.21 | 81.87 | 81.91 | 2,404,698 | -1.25(-1.51%) |
May 07, 2019 | 83.90 | 84.08 | 82.53 | 83.17 | 2,094,371 | -1.82(-2.15%) |
May 06, 2019 | 83.57 | 85.42 | 83.42 | 84.99 | 2,431,320 | -0.59(-0.69%) |
May 03, 2019 | 84.64 | 85.62 | 84.55 | 85.58 | 1,866,246 | +1.22(+1.44%) |
May 02, 2019 | 84.13 | 84.67 | 83.66 | 84.36 | 2,271,868 | +0.31(+0.37%) |
May 01, 2019 | 84.04 | 84.88 | 83.75 | 84.06 | 2,435,069 | -0.23(-0.27%) |
Apr 30, 2019 | 84.45 | 84.67 | 83.15 | 84.28 | 2,435,573 | +0.41(+0.49%) |
Apr 29, 2019 | 85.21 | 85.69 | 83.78 | 83.87 | 2,716,553 | -1.23(-1.44%) |
Apr 26, 2019 | 82.35 | 85.47 | 82.35 | 85.10 | 4,747,452 | +5.16(+6.45%) |
Apr 25, 2019 | 79.63 | 80.59 | 79.32 | 79.94 | 2,352,070 | +0.24(+0.30%) |
Apr 24, 2019 | 79.90 | 80.45 | 79.47 | 79.71 | 1,938,351 | -0.36(-0.45%) |
Apr 23, 2019 | 79.72 | 80.48 | 79.35 | 80.07 | 1,970,458 | +0.53(+0.66%) |
Apr 22, 2019 | 79.78 | 80.10 | 79.27 | 79.54 | 1,168,407 | -0.45(-0.57%) |
Apr 18, 2019 | 79.63 | 80.16 | 79.44 | 80.00 | 1,557,188 | +0.17(+0.22%) |
Apr 17, 2019 | 79.99 | 80.12 | 79.26 | 79.82 | 2,457,594 | +0.01(+0.01%) |
Apr 16, 2019 | 79.40 | 80.21 | 79.02 | 79.82 | 2,079,889 | +0.94(+1.19%) |
Apr 15, 2019 | 79.72 | 79.85 | 78.58 | 78.88 | 1,338,652 | -0.86(-1.08%) |
Apr 12, 2019 | 79.31 | 80.52 | 78.93 | 79.74 | 1,803,025 | +1.43(+1.83%) |
Apr 11, 2019 | 78.19 | 78.71 | 77.74 | 78.31 | 1,531,977 | +0.56(+0.72%) |
Apr 10, 2019 | 77.42 | 77.88 | 76.75 | 77.75 | 1,556,504 | +0.48(+0.62%) |
Apr 09, 2019 | 77.63 | 77.82 | 76.80 | 77.26 | 1,335,008 | -0.85(-1.09%) |
Apr 08, 2019 | 77.90 | 78.21 | 77.44 | 78.12 | 2,228,411 | -0.45(-0.58%) |
Apr 05, 2019 | 78.99 | 79.22 | 77.99 | 78.57 | 1,711,607 | -0.15(-0.18%) |
Apr 04, 2019 | 77.65 | 78.75 | 77.28 | 78.72 | 2,353,996 | +1.26(+1.63%) |
Apr 03, 2019 | 77.27 | 78.26 | 77.11 | 77.45 | 3,141,879 | +0.57(+0.74%) |
Apr 02, 2019 | 76.72 | 77.69 | 76.27 | 76.88 | 2,579,660 | +0.18(+0.24%) |
Apr 01, 2019 | 74.77 | 77.06 | 74.69 | 76.70 | 3,344,469 | +2.53(+3.42%) |
Mar 29, 2019 | 74.21 | 74.75 | 73.92 | 74.17 | 3,244,234 | +0.66(+0.90%) |
Mar 28, 2019 | 72.93 | 73.60 | 72.68 | 73.51 | 1,397,206 | +0.81(+1.11%) |
Mar 27, 2019 | 72.98 | 73.51 | 72.47 | 72.70 | 2,050,717 | -0.54(-0.73%) |
Mar 26, 2019 | 72.63 | 73.25 | 72.11 | 73.23 | 1,837,839 | +1.18(+1.64%) |
Mar 25, 2019 | 72.51 | 73.08 | 71.23 | 72.05 | 2,563,588 | -0.58(-0.80%) |
Mar 22, 2019 | 74.58 | 74.69 | 72.34 | 72.63 | 3,436,211 | -2.62(-3.49%) |
Mar 21, 2019 | 74.63 | 75.82 | 73.98 | 75.26 | 2,830,052 | +0.08(+0.11%) |
Mar 20, 2019 | 76.38 | 76.47 | 75.17 | 75.18 | 2,710,436 | -1.46(-1.91%) |
Mar 19, 2019 | 77.52 | 77.96 | 76.41 | 76.64 | 2,579,613 | -0.44(-0.58%) |
Mar 18, 2019 | 76.60 | 77.74 | 76.60 | 77.08 | 2,569,540 | +0.52(+0.68%) |
Mar 15, 2019 | 75.46 | 76.74 | 75.29 | 76.56 | 3,296,992 | +1.02(+1.35%) |
Mar 14, 2019 | 75.92 | 76.22 | 75.53 | 75.55 | 1,976,947 | -0.48(-0.63%) |
Mar 13, 2019 | 75.68 | 76.56 | 75.54 | 76.03 | 1,960,319 | +0.72(+0.95%) |
Mar 12, 2019 | 75.35 | 76.29 | 75.12 | 75.31 | 2,371,594 | +0.09(+0.12%) |
Mar 11, 2019 | 74.41 | 75.59 | 74.32 | 75.22 | 3,223,387 | +1.34(+1.82%) |
Mar 08, 2019 | 73.03 | 73.93 | 72.71 | 73.88 | 2,325,979 | +0.08(+0.11%) |
Mar 07, 2019 | 74.65 | 74.71 | 73.37 | 73.80 | 3,343,477 | -1.12(-1.49%) |
Mar 06, 2019 | 75.14 | 75.77 | 74.89 | 74.91 | 1,887,083 | -0.42(-0.55%) |
Mar 05, 2019 | 75.63 | 75.87 | 74.14 | 75.33 | 2,157,595 | -0.31(-0.41%) |
Mar 04, 2019 | 76.53 | 77.10 | 74.91 | 75.64 | 3,214,424 | -0.86(-1.13%) |