Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.67 | 77.16 | 76.57 | 76.98 | 2,713,324 | -0.37(-0.48%) |
May 30, 2019 | 76.96 | 77.45 | 76.79 | 77.35 | 2,056,140 | +0.52(+0.68%) |
May 29, 2019 | 76.39 | 76.94 | 76.11 | 76.83 | 1,884,209 | -0.02(-0.02%) |
May 28, 2019 | 76.59 | 77.52 | 76.49 | 76.85 | 4,252,127 | +0.22(+0.29%) |
May 24, 2019 | 76.37 | 76.62 | 75.70 | 76.62 | 2,850,133 | +0.54(+0.71%) |
May 23, 2019 | 75.62 | 76.27 | 75.42 | 76.08 | 3,329,374 | +0.12(+0.16%) |
May 22, 2019 | 76.22 | 76.53 | 75.85 | 75.96 | 2,491,622 | -0.65(-0.84%) |
May 21, 2019 | 76.31 | 76.85 | 76.15 | 76.60 | 2,457,318 | +0.66(+0.88%) |
May 20, 2019 | 76.08 | 76.41 | 75.72 | 75.94 | 1,909,978 | -0.11(-0.15%) |
May 17, 2019 | 75.58 | 76.39 | 75.58 | 76.05 | 1,371,720 | -0.11(-0.15%) |
May 16, 2019 | 75.83 | 76.46 | 75.65 | 76.16 | 2,609,077 | +0.68(+0.91%) |
May 15, 2019 | 75.58 | 76.19 | 75.46 | 75.48 | 1,463,551 | -0.66(-0.86%) |
May 14, 2019 | 75.43 | 76.77 | 75.42 | 76.13 | 3,277,188 | +0.74(+0.98%) |
May 13, 2019 | 75.07 | 75.60 | 74.71 | 75.39 | 2,076,109 | -0.79(-1.03%) |
May 10, 2019 | 75.62 | 76.40 | 74.81 | 76.18 | 1,738,574 | +0.52(+0.69%) |
May 09, 2019 | 74.64 | 75.92 | 74.48 | 75.66 | 2,045,389 | +0.37(+0.48%) |
May 08, 2019 | 74.80 | 75.75 | 74.57 | 75.29 | 2,073,002 | +0.37(+0.49%) |
May 07, 2019 | 75.28 | 75.63 | 74.49 | 74.93 | 3,203,602 | -0.87(-1.15%) |
May 06, 2019 | 73.91 | 76.04 | 73.85 | 75.80 | 3,044,344 | +1.18(+1.58%) |
May 03, 2019 | 74.81 | 75.34 | 74.44 | 74.62 | 2,809,016 | -0.03(-0.04%) |
May 02, 2019 | 75.61 | 76.24 | 74.47 | 74.65 | 3,588,930 | -0.89(-1.18%) |
May 01, 2019 | 76.07 | 76.41 | 75.53 | 75.53 | 4,114,409 | -0.64(-0.84%) |
Apr 30, 2019 | 76.45 | 76.77 | 76.12 | 76.17 | 3,306,165 | -0.32(-0.42%) |
Apr 29, 2019 | 76.01 | 76.72 | 75.93 | 76.49 | 1,971,678 | +0.47(+0.62%) |
Apr 26, 2019 | 76.01 | 76.03 | 75.57 | 76.02 | 1,693,505 | +0.35(+0.46%) |
Apr 25, 2019 | 75.17 | 75.85 | 74.92 | 75.68 | 1,496,470 | +0.33(+0.43%) |
Apr 24, 2019 | 75.36 | 75.70 | 75.07 | 75.35 | 2,780,971 | -0.06(-0.07%) |
Apr 23, 2019 | 75.53 | 75.68 | 74.90 | 75.40 | 3,013,138 | +0.03(+0.04%) |
Apr 22, 2019 | 74.54 | 75.44 | 74.46 | 75.38 | 1,575,135 | +0.60(+0.80%) |
Apr 18, 2019 | 74.99 | 75.38 | 74.72 | 74.78 | 3,134,324 | -0.28(-0.37%) |
Apr 17, 2019 | 74.62 | 75.47 | 74.33 | 75.06 | 3,352,271 | +0.67(+0.91%) |
Apr 16, 2019 | 73.76 | 74.79 | 73.58 | 74.38 | 2,740,642 | +0.75(+1.02%) |
Apr 15, 2019 | 72.47 | 73.90 | 72.32 | 73.63 | 4,240,400 | +1.27(+1.76%) |
Apr 12, 2019 | 72.82 | 73.16 | 72.10 | 72.36 | 5,885,563 | +0.21(+0.29%) |
Apr 11, 2019 | 72.22 | 72.44 | 71.91 | 72.15 | 2,342,935 | +0.20(+0.27%) |
Apr 10, 2019 | 72.07 | 72.17 | 71.84 | 71.96 | 2,110,914 | -0.11(-0.16%) |
Apr 09, 2019 | 71.93 | 72.27 | 71.74 | 72.07 | 3,334,113 | -0.03(-0.04%) |
Apr 08, 2019 | 72.06 | 72.22 | 71.70 | 72.10 | 2,653,851 | -0.24(-0.34%) |
Apr 05, 2019 | 72.42 | 72.63 | 72.04 | 72.34 | 2,531,980 | +0.00(+0.00%) |
Apr 04, 2019 | 72.46 | 72.63 | 72.06 | 72.34 | 2,568,222 | -0.15(-0.21%) |
Apr 03, 2019 | 72.88 | 72.93 | 72.23 | 72.49 | 2,481,624 | +0.05(+0.06%) |
Apr 02, 2019 | 72.24 | 72.75 | 72.06 | 72.44 | 2,595,944 | +0.35(+0.48%) |
Apr 01, 2019 | 71.73 | 72.18 | 71.62 | 72.10 | 3,175,053 | +0.81(+1.13%) |
Mar 29, 2019 | 70.47 | 71.35 | 70.38 | 71.29 | 4,610,708 | +1.28(+1.83%) |
Mar 28, 2019 | 69.26 | 70.06 | 68.96 | 70.01 | 2,203,633 | +0.85(+1.23%) |
Mar 27, 2019 | 69.20 | 69.54 | 68.91 | 69.16 | 2,177,126 | -0.12(-0.18%) |
Mar 26, 2019 | 69.60 | 69.79 | 68.71 | 69.28 | 2,740,869 | +0.20(+0.28%) |
Mar 25, 2019 | 68.21 | 69.29 | 68.10 | 69.08 | 3,202,399 | +0.95(+1.40%) |
Mar 22, 2019 | 68.37 | 68.59 | 67.86 | 68.13 | 3,082,954 | -0.59(-0.86%) |
Mar 21, 2019 | 68.25 | 69.14 | 68.22 | 68.72 | 2,440,177 | +0.18(+0.26%) |
Mar 20, 2019 | 69.57 | 69.59 | 68.50 | 68.54 | 3,444,240 | -0.98(-1.41%) |
Mar 19, 2019 | 70.24 | 70.35 | 69.32 | 69.52 | 2,552,172 | -0.34(-0.48%) |
Mar 18, 2019 | 70.08 | 70.46 | 69.72 | 69.86 | 3,735,200 | -0.02(-0.03%) |
Mar 15, 2019 | 69.06 | 69.90 | 69.01 | 69.88 | 4,124,454 | +0.69(+1.00%) |
Mar 14, 2019 | 69.03 | 69.38 | 68.74 | 69.19 | 2,094,499 | +0.11(+0.16%) |
Mar 13, 2019 | 68.27 | 69.29 | 68.18 | 69.08 | 3,716,868 | +0.87(+1.27%) |
Mar 12, 2019 | 67.88 | 68.55 | 67.69 | 68.21 | 2,835,964 | +0.53(+0.79%) |
Mar 11, 2019 | 67.98 | 68.26 | 67.40 | 67.68 | 2,832,509 | +0.05(+0.07%) |
Mar 08, 2019 | 68.10 | 68.10 | 67.07 | 67.63 | 3,568,470 | -1.07(-1.56%) |
Mar 07, 2019 | 69.66 | 69.78 | 68.62 | 68.71 | 3,191,519 | -1.16(-1.66%) |
Mar 06, 2019 | 70.51 | 70.63 | 69.70 | 69.86 | 1,775,345 | -0.46(-0.65%) |
Mar 05, 2019 | 71.12 | 71.29 | 70.18 | 70.32 | 2,663,188 | -0.75(-1.05%) |
Mar 04, 2019 | 72.11 | 72.46 | 70.90 | 71.07 | 4,994,253 | -0.94(-1.31%) |