Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.90 | 64.17 | 63.71 | 63.95 | 6,256,388 | -0.62(-0.96%) |
May 30, 2019 | 64.51 | 64.71 | 64.32 | 64.57 | 2,170,243 | +0.22(+0.35%) |
May 29, 2019 | 64.40 | 64.46 | 63.98 | 64.35 | 2,195,991 | -0.32(-0.50%) |
May 28, 2019 | 65.28 | 65.48 | 64.67 | 64.67 | 7,514,726 | -0.51(-0.79%) |
May 24, 2019 | 65.26 | 65.40 | 65.01 | 65.19 | 1,219,330 | +0.30(+0.46%) |
May 23, 2019 | 65.06 | 65.06 | 64.58 | 64.89 | 2,000,966 | -0.74(-1.12%) |
May 22, 2019 | 65.68 | 65.85 | 65.57 | 65.63 | 1,273,031 | -0.30(-0.45%) |
May 21, 2019 | 65.72 | 65.96 | 65.63 | 65.92 | 955,202 | +0.58(+0.88%) |
May 20, 2019 | 65.40 | 65.60 | 65.15 | 65.35 | 1,594,951 | -0.37(-0.56%) |
May 17, 2019 | 65.67 | 66.22 | 65.63 | 65.72 | 1,333,093 | -0.53(-0.80%) |
May 16, 2019 | 65.92 | 66.56 | 65.91 | 66.25 | 1,196,748 | +0.49(+0.74%) |
May 15, 2019 | 65.02 | 65.86 | 64.96 | 65.76 | 2,409,511 | +0.31(+0.47%) |
May 14, 2019 | 65.16 | 65.71 | 65.10 | 65.45 | 2,604,614 | +0.67(+1.04%) |
May 13, 2019 | 65.19 | 65.32 | 64.58 | 64.78 | 2,961,385 | -1.67(-2.51%) |
May 10, 2019 | 65.97 | 66.60 | 65.35 | 66.45 | 4,837,472 | +0.32(+0.49%) |
May 09, 2019 | 65.80 | 66.25 | 65.38 | 66.13 | 2,466,116 | -0.39(-0.58%) |
May 08, 2019 | 66.48 | 66.85 | 66.33 | 66.51 | 3,570,709 | -0.01(-0.01%) |
May 07, 2019 | 67.05 | 67.10 | 66.13 | 66.52 | 3,199,285 | -1.12(-1.66%) |
May 06, 2019 | 66.92 | 67.71 | 66.79 | 67.65 | 2,361,823 | -0.48(-0.70%) |
May 03, 2019 | 67.81 | 68.15 | 67.75 | 68.12 | 1,053,695 | +0.65(+0.96%) |
May 02, 2019 | 67.58 | 67.75 | 67.15 | 67.48 | 1,767,328 | -0.10(-0.15%) |
May 01, 2019 | 68.19 | 68.27 | 67.55 | 67.57 | 1,959,034 | -0.44(-0.65%) |
Apr 30, 2019 | 67.93 | 68.06 | 67.61 | 68.02 | 2,388,953 | +0.06(+0.09%) |
Apr 29, 2019 | 67.90 | 68.07 | 67.82 | 67.95 | 736,075 | +0.09(+0.13%) |
Apr 26, 2019 | 67.64 | 67.86 | 67.45 | 67.86 | 958,077 | +0.32(+0.48%) |
Apr 25, 2019 | 67.53 | 67.62 | 67.22 | 67.54 | 1,472,863 | -0.05(-0.07%) |
Apr 24, 2019 | 67.77 | 67.79 | 67.51 | 67.58 | 1,645,789 | -0.37(-0.54%) |
Apr 23, 2019 | 67.56 | 67.98 | 67.48 | 67.95 | 922,450 | +0.43(+0.64%) |
Apr 22, 2019 | 67.39 | 67.54 | 67.35 | 67.52 | 1,047,405 | -0.06(-0.09%) |
Apr 18, 2019 | 67.58 | 67.63 | 67.29 | 67.58 | 1,485,147 | +0.05(+0.08%) |
Apr 17, 2019 | 67.86 | 67.90 | 67.43 | 67.53 | 2,690,930 | -0.08(-0.12%) |
Apr 16, 2019 | 67.77 | 67.78 | 67.51 | 67.61 | 2,558,448 | +0.15(+0.23%) |
Apr 15, 2019 | 67.57 | 67.57 | 67.31 | 67.46 | 1,231,309 | -0.11(-0.16%) |
Apr 12, 2019 | 67.52 | 67.63 | 67.40 | 67.57 | 1,370,606 | +0.48(+0.71%) |
Apr 11, 2019 | 67.26 | 67.26 | 66.95 | 67.09 | 4,929,884 | -0.12(-0.17%) |
Apr 10, 2019 | 67.07 | 67.23 | 66.96 | 67.21 | 609,341 | +0.28(+0.42%) |
Apr 09, 2019 | 67.11 | 67.11 | 66.85 | 66.93 | 2,135,481 | -0.36(-0.53%) |
Apr 08, 2019 | 67.16 | 67.30 | 66.98 | 67.29 | 2,288,627 | +0.08(+0.12%) |
Apr 05, 2019 | 67.08 | 67.23 | 67.00 | 67.21 | 4,736,510 | +0.27(+0.40%) |
Apr 04, 2019 | 66.86 | 66.96 | 66.72 | 66.94 | 1,029,407 | +0.09(+0.13%) |
Apr 03, 2019 | 66.97 | 67.13 | 66.71 | 66.85 | 1,856,232 | +0.28(+0.42%) |
Apr 02, 2019 | 66.58 | 66.61 | 66.35 | 66.57 | 2,440,700 | -0.01(-0.01%) |
Apr 01, 2019 | 66.26 | 66.63 | 66.26 | 66.58 | 1,665,201 | +0.84(+1.28%) |
Mar 29, 2019 | 65.72 | 65.77 | 65.46 | 65.73 | 6,369,817 | +0.35(+0.54%) |
Mar 28, 2019 | 65.28 | 65.45 | 65.02 | 65.38 | 2,446,486 | +0.18(+0.28%) |
Mar 27, 2019 | 65.48 | 65.63 | 64.84 | 65.20 | 4,993,347 | -0.24(-0.37%) |
Mar 26, 2019 | 65.46 | 65.68 | 65.19 | 65.45 | 1,387,595 | +0.39(+0.59%) |
Mar 25, 2019 | 65.01 | 65.27 | 64.75 | 65.06 | 2,037,664 | -0.02(-0.03%) |
Mar 22, 2019 | 65.91 | 65.99 | 65.05 | 65.08 | 3,115,130 | -1.35(-2.03%) |
Mar 21, 2019 | 65.70 | 66.49 | 65.70 | 66.43 | 2,001,371 | +0.39(+0.60%) |
Mar 20, 2019 | 66.02 | 66.43 | 65.61 | 66.03 | 6,043,921 | -0.11(-0.16%) |
Mar 19, 2019 | 66.36 | 66.50 | 65.97 | 66.14 | 2,799,184 | +0.01(+0.01%) |
Mar 18, 2019 | 65.95 | 66.17 | 65.87 | 66.13 | 2,212,497 | +0.30(+0.45%) |
Mar 15, 2019 | 65.60 | 65.92 | 65.58 | 65.84 | 5,780,820 | +0.51(+0.78%) |
Mar 14, 2019 | 65.40 | 65.43 | 65.22 | 65.33 | 1,662,557 | -0.08(-0.12%) |
Mar 13, 2019 | 65.26 | 65.57 | 65.19 | 65.41 | 2,441,484 | +0.38(+0.58%) |
Mar 12, 2019 | 64.99 | 65.13 | 64.94 | 65.03 | 7,881,121 | +0.16(+0.25%) |
Mar 11, 2019 | 64.23 | 64.89 | 64.21 | 64.87 | 1,483,114 | +0.86(+1.34%) |
Mar 08, 2019 | 63.75 | 64.06 | 63.61 | 64.01 | 2,112,214 | -0.17(-0.26%) |
Mar 07, 2019 | 64.72 | 64.77 | 64.04 | 64.18 | 3,032,032 | -0.69(-1.06%) |
Mar 06, 2019 | 65.26 | 65.26 | 64.82 | 64.87 | 3,332,072 | -0.39(-0.60%) |
Mar 05, 2019 | 65.21 | 65.39 | 65.08 | 65.26 | 6,384,615 | +0.09(+0.14%) |
Mar 04, 2019 | 65.64 | 65.65 | 64.70 | 65.17 | 2,224,383 | -0.20(-0.30%) |