Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.04 | 68.20 | 67.59 | 67.91 | 3,476,829 | -0.92(-1.33%) |
May 30, 2019 | 69.22 | 69.63 | 68.44 | 68.83 | 2,248,427 | -0.19(-0.28%) |
May 29, 2019 | 69.19 | 69.21 | 68.48 | 69.03 | 2,774,961 | -0.57(-0.81%) |
May 28, 2019 | 70.21 | 70.47 | 69.58 | 69.59 | 2,092,345 | -0.46(-0.66%) |
May 24, 2019 | 69.74 | 70.16 | 69.56 | 70.06 | 1,952,437 | +0.70(+1.00%) |
May 23, 2019 | 70.34 | 70.54 | 69.03 | 69.36 | 3,867,947 | -1.69(-2.38%) |
May 22, 2019 | 71.47 | 71.52 | 70.77 | 71.05 | 2,515,690 | -0.71(-0.98%) |
May 21, 2019 | 71.27 | 71.85 | 71.21 | 71.76 | 3,639,869 | +0.95(+1.34%) |
May 20, 2019 | 70.85 | 71.31 | 70.67 | 70.81 | 2,454,709 | -0.50(-0.70%) |
May 17, 2019 | 71.98 | 72.50 | 71.25 | 71.31 | 2,556,204 | -1.18(-1.63%) |
May 16, 2019 | 72.37 | 73.03 | 72.31 | 72.49 | 2,289,489 | +0.28(+0.39%) |
May 15, 2019 | 71.57 | 72.39 | 71.37 | 72.21 | 2,268,991 | +0.13(+0.18%) |
May 14, 2019 | 71.49 | 72.39 | 71.36 | 72.08 | 2,581,106 | +0.76(+1.07%) |
May 13, 2019 | 72.29 | 72.50 | 71.13 | 71.32 | 3,988,580 | -2.30(-3.13%) |
May 10, 2019 | 73.14 | 73.72 | 72.23 | 73.62 | 2,804,541 | +0.24(+0.33%) |
May 09, 2019 | 72.96 | 73.64 | 72.33 | 73.38 | 2,562,849 | -0.17(-0.23%) |
May 08, 2019 | 74.01 | 74.29 | 73.51 | 73.55 | 2,461,485 | -0.59(-0.80%) |
May 07, 2019 | 74.90 | 75.14 | 73.52 | 74.14 | 2,724,099 | -1.38(-1.83%) |
May 06, 2019 | 74.28 | 75.64 | 74.26 | 75.53 | 2,885,813 | +0.13(+0.17%) |
May 03, 2019 | 74.24 | 75.50 | 74.24 | 75.40 | 3,530,160 | +1.46(+1.97%) |
May 02, 2019 | 73.67 | 74.35 | 73.19 | 73.94 | 2,880,210 | +0.23(+0.31%) |
May 01, 2019 | 74.58 | 74.64 | 73.71 | 73.71 | 3,016,737 | -0.67(-0.90%) |
Apr 30, 2019 | 74.54 | 74.65 | 73.77 | 74.37 | 2,712,430 | -0.19(-0.25%) |
Apr 29, 2019 | 74.25 | 74.84 | 74.23 | 74.56 | 7,834,720 | +0.36(+0.49%) |
Apr 26, 2019 | 73.60 | 74.24 | 73.33 | 74.20 | 1,797,293 | +0.66(+0.90%) |
Apr 25, 2019 | 74.02 | 74.13 | 72.99 | 73.54 | 2,310,946 | -0.77(-1.04%) |
Apr 24, 2019 | 74.10 | 74.55 | 73.95 | 74.31 | 3,053,190 | +0.23(+0.31%) |
Apr 23, 2019 | 73.11 | 74.31 | 73.06 | 74.08 | 2,668,839 | +1.08(+1.47%) |
Apr 22, 2019 | 73.24 | 73.38 | 72.67 | 73.00 | 1,906,270 | -0.38(-0.52%) |
Apr 18, 2019 | 73.59 | 73.71 | 73.01 | 73.38 | 2,614,059 | -0.26(-0.35%) |
Apr 17, 2019 | 74.24 | 74.24 | 73.20 | 73.64 | 2,666,441 | -0.33(-0.45%) |
Apr 16, 2019 | 73.95 | 74.06 | 73.64 | 73.98 | 2,666,397 | +0.30(+0.40%) |
Apr 15, 2019 | 74.13 | 74.24 | 73.44 | 73.68 | 2,778,460 | -0.29(-0.39%) |
Apr 12, 2019 | 74.07 | 74.21 | 73.65 | 73.97 | 2,304,203 | +0.33(+0.45%) |
Apr 11, 2019 | 73.81 | 73.94 | 73.48 | 73.63 | 2,905,132 | -0.15(-0.20%) |
Apr 10, 2019 | 72.77 | 73.84 | 72.77 | 73.78 | 4,750,951 | +1.10(+1.52%) |
Apr 09, 2019 | 73.33 | 73.46 | 72.55 | 72.68 | 5,921,776 | -0.92(-1.25%) |
Apr 08, 2019 | 73.49 | 73.61 | 73.15 | 73.59 | 2,448,824 | -0.06(-0.08%) |
Apr 05, 2019 | 73.16 | 73.72 | 73.15 | 73.65 | 3,024,220 | +0.64(+0.88%) |
Apr 04, 2019 | 72.48 | 73.05 | 72.43 | 73.01 | 3,005,155 | +0.58(+0.79%) |
Apr 03, 2019 | 72.65 | 72.96 | 72.23 | 72.43 | 3,670,728 | +0.35(+0.49%) |
Apr 02, 2019 | 72.58 | 72.58 | 71.78 | 72.08 | 3,569,697 | -0.41(-0.56%) |
Apr 01, 2019 | 72.06 | 72.60 | 71.94 | 72.49 | 4,182,814 | +0.88(+1.23%) |
Mar 29, 2019 | 71.99 | 72.16 | 71.19 | 71.61 | 4,459,405 | +0.05(+0.06%) |
Mar 28, 2019 | 71.09 | 71.64 | 70.71 | 71.56 | 5,924,504 | +0.67(+0.94%) |
Mar 27, 2019 | 70.88 | 71.16 | 70.00 | 70.89 | 5,454,183 | -0.02(-0.03%) |
Mar 26, 2019 | 70.77 | 71.41 | 70.51 | 70.91 | 3,148,333 | +0.66(+0.94%) |
Mar 25, 2019 | 69.83 | 70.74 | 69.36 | 70.25 | 4,255,430 | +0.33(+0.48%) |
Mar 22, 2019 | 72.08 | 72.23 | 69.90 | 69.92 | 5,849,016 | -2.65(-3.65%) |
Mar 21, 2019 | 71.40 | 72.97 | 71.40 | 72.56 | 5,070,868 | +0.94(+1.31%) |
Mar 20, 2019 | 72.22 | 72.67 | 71.24 | 71.63 | 4,205,633 | -0.54(-0.75%) |
Mar 19, 2019 | 73.03 | 73.06 | 72.04 | 72.17 | 3,365,306 | -0.53(-0.73%) |
Mar 18, 2019 | 72.26 | 72.91 | 72.02 | 72.69 | 2,831,782 | +0.56(+0.78%) |
Mar 15, 2019 | 72.18 | 72.71 | 71.97 | 72.13 | 4,285,386 | +0.02(+0.03%) |
Mar 14, 2019 | 72.44 | 72.50 | 72.04 | 72.11 | 5,109,839 | -0.31(-0.42%) |
Mar 13, 2019 | 72.42 | 72.81 | 72.32 | 72.41 | 3,139,483 | +0.28(+0.38%) |
Mar 12, 2019 | 72.34 | 72.52 | 71.94 | 72.14 | 4,587,923 | -0.11(-0.15%) |
Mar 11, 2019 | 71.30 | 72.26 | 71.23 | 72.25 | 2,788,707 | +1.14(+1.60%) |
Mar 08, 2019 | 70.79 | 71.20 | 70.67 | 71.11 | 3,107,643 | -0.07(-0.10%) |
Mar 07, 2019 | 71.98 | 71.98 | 71.07 | 71.18 | 4,042,306 | -0.75(-1.04%) |
Mar 06, 2019 | 73.39 | 73.48 | 71.87 | 71.93 | 5,953,009 | -1.44(-1.97%) |
Mar 05, 2019 | 73.78 | 73.78 | 73.32 | 73.38 | 2,935,489 | -0.31(-0.41%) |
Mar 04, 2019 | 74.62 | 74.66 | 73.24 | 73.68 | 6,184,374 | -0.77(-1.03%) |