Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.42 | 74.64 | 74.34 | 74.64 | 3,244,446 | +0.23(+0.31%) |
May 30, 2019 | 74.22 | 74.44 | 74.16 | 74.41 | 2,906,430 | +0.31(+0.42%) |
May 29, 2019 | 74.17 | 74.23 | 74.10 | 74.10 | 2,657,355 | +0.00(+0.00%) |
May 28, 2019 | 74.14 | 74.19 | 74.08 | 74.10 | 961,439 | +0.09(+0.13%) |
May 24, 2019 | 73.94 | 74.02 | 73.91 | 74.00 | 890,373 | +0.09(+0.13%) |
May 23, 2019 | 73.80 | 74.01 | 73.77 | 73.91 | 2,316,019 | +0.15(+0.21%) |
May 22, 2019 | 73.67 | 73.78 | 73.65 | 73.76 | 1,477,862 | +0.14(+0.18%) |
May 21, 2019 | 73.67 | 73.67 | 73.59 | 73.62 | 1,773,997 | -0.08(-0.10%) |
May 20, 2019 | 73.80 | 73.84 | 73.65 | 73.70 | 1,197,809 | -0.20(-0.28%) |
May 17, 2019 | 73.91 | 73.93 | 73.79 | 73.90 | 1,332,610 | +0.07(+0.09%) |
May 16, 2019 | 73.83 | 73.85 | 73.76 | 73.83 | 2,559,387 | -0.05(-0.07%) |
May 15, 2019 | 73.92 | 73.94 | 73.77 | 73.89 | 2,513,853 | +0.22(+0.30%) |
May 14, 2019 | 73.66 | 73.69 | 73.63 | 73.67 | 1,153,997 | +0.01(+0.02%) |
May 13, 2019 | 73.66 | 73.73 | 73.58 | 73.65 | 2,295,389 | +0.11(+0.15%) |
May 10, 2019 | 73.56 | 73.59 | 73.51 | 73.54 | 1,227,714 | -0.00(-0.01%) |
May 09, 2019 | 73.62 | 73.73 | 73.47 | 73.55 | 931,807 | +0.11(+0.15%) |
May 08, 2019 | 73.68 | 73.68 | 73.43 | 73.44 | 1,348,723 | -0.17(-0.23%) |
May 07, 2019 | 73.67 | 73.67 | 73.59 | 73.61 | 1,285,796 | +0.05(+0.07%) |
May 06, 2019 | 73.50 | 73.63 | 73.47 | 73.56 | 2,776,279 | +0.15(+0.21%) |
May 03, 2019 | 73.33 | 73.45 | 73.33 | 73.40 | 1,429,128 | +0.11(+0.15%) |
May 02, 2019 | 73.41 | 73.41 | 73.18 | 73.29 | 1,471,364 | -0.12(-0.16%) |
May 01, 2019 | 73.53 | 73.83 | 73.41 | 73.41 | 1,956,076 | -0.10(-0.14%) |
Apr 30, 2019 | 73.44 | 73.55 | 73.42 | 73.51 | 1,349,073 | +0.08(+0.10%) |
Apr 29, 2019 | 73.51 | 73.53 | 73.42 | 73.44 | 1,138,799 | -0.18(-0.24%) |
Apr 26, 2019 | 73.60 | 73.64 | 73.56 | 73.61 | 1,655,272 | +0.25(+0.35%) |
Apr 25, 2019 | 73.44 | 73.44 | 73.33 | 73.36 | 2,178,339 | -0.11(-0.15%) |
Apr 24, 2019 | 73.41 | 73.51 | 73.37 | 73.47 | 1,660,689 | +0.23(+0.31%) |
Apr 23, 2019 | 73.17 | 73.25 | 73.11 | 73.24 | 1,954,243 | +0.20(+0.28%) |
Apr 22, 2019 | 73.08 | 73.13 | 73.00 | 73.04 | 1,220,812 | -0.04(-0.06%) |
Apr 18, 2019 | 73.13 | 73.16 | 73.06 | 73.08 | 1,679,175 | +0.06(+0.08%) |
Apr 17, 2019 | 73.06 | 73.11 | 73.02 | 73.02 | 943,551 | +0.00(+0.00%) |
Apr 16, 2019 | 73.15 | 73.18 | 73.02 | 73.02 | 1,512,522 | -0.16(-0.22%) |
Apr 15, 2019 | 73.22 | 73.25 | 73.17 | 73.18 | 893,372 | -0.01(-0.01%) |
Apr 12, 2019 | 73.22 | 73.27 | 73.17 | 73.19 | 1,335,648 | -0.14(-0.18%) |
Apr 11, 2019 | 73.28 | 73.36 | 73.28 | 73.33 | 1,625,740 | -0.06(-0.08%) |
Apr 10, 2019 | 73.23 | 73.39 | 73.22 | 73.38 | 2,046,344 | +0.30(+0.42%) |
Apr 09, 2019 | 73.10 | 73.15 | 73.04 | 73.08 | 1,759,177 | +0.10(+0.14%) |
Apr 08, 2019 | 73.08 | 73.08 | 72.97 | 72.98 | 1,172,758 | -0.08(-0.10%) |
Apr 05, 2019 | 72.93 | 73.11 | 72.91 | 73.06 | 1,784,967 | +0.12(+0.16%) |
Apr 04, 2019 | 72.90 | 72.95 | 72.87 | 72.94 | 1,213,253 | +0.06(+0.08%) |
Apr 03, 2019 | 72.88 | 72.94 | 72.85 | 72.88 | 3,194,363 | -0.08(-0.10%) |
Apr 02, 2019 | 72.95 | 72.99 | 72.89 | 72.95 | 1,719,561 | +0.06(+0.08%) |
Apr 01, 2019 | 73.03 | 73.06 | 72.89 | 72.89 | 1,983,375 | -0.28(-0.38%) |
Mar 29, 2019 | 73.04 | 73.22 | 73.04 | 73.17 | 1,969,146 | -0.08(-0.10%) |
Mar 28, 2019 | 73.20 | 73.25 | 73.11 | 73.25 | 1,619,587 | +0.07(+0.09%) |
Mar 27, 2019 | 73.26 | 73.35 | 73.16 | 73.18 | 3,297,867 | +0.03(+0.05%) |
Mar 26, 2019 | 73.08 | 73.23 | 73.06 | 73.14 | 2,250,565 | +0.05(+0.07%) |
Mar 25, 2019 | 72.98 | 73.21 | 72.91 | 73.09 | 1,436,238 | +0.15(+0.21%) |
Mar 22, 2019 | 72.85 | 73.02 | 72.83 | 72.94 | 1,608,820 | +0.29(+0.39%) |
Mar 21, 2019 | 72.59 | 72.69 | 72.57 | 72.66 | 1,626,343 | +0.07(+0.09%) |
Mar 20, 2019 | 72.18 | 72.61 | 72.16 | 72.59 | 1,669,231 | +0.42(+0.58%) |
Mar 19, 2019 | 72.08 | 72.19 | 72.08 | 72.17 | 957,637 | +0.03(+0.04%) |
Mar 18, 2019 | 72.16 | 72.18 | 72.09 | 72.14 | 1,097,310 | -0.05(-0.07%) |
Mar 15, 2019 | 72.13 | 72.22 | 72.12 | 72.19 | 1,218,339 | +0.24(+0.33%) |
Mar 14, 2019 | 72.01 | 72.01 | 71.91 | 71.96 | 1,928,232 | -0.06(-0.08%) |
Mar 13, 2019 | 72.04 | 72.04 | 71.97 | 72.02 | 1,259,404 | -0.05(-0.07%) |
Mar 12, 2019 | 71.96 | 72.15 | 71.96 | 72.07 | 1,671,264 | +0.16(+0.22%) |
Mar 11, 2019 | 71.86 | 71.91 | 71.81 | 71.91 | 1,805,539 | +0.08(+0.11%) |
Mar 08, 2019 | 71.79 | 71.84 | 71.68 | 71.83 | 3,368,301 | +0.06(+0.08%) |
Mar 07, 2019 | 71.74 | 71.83 | 71.70 | 71.77 | 1,485,004 | +0.14(+0.20%) |
Mar 06, 2019 | 71.49 | 71.64 | 71.48 | 71.63 | 1,934,871 | +0.17(+0.24%) |
Mar 05, 2019 | 71.43 | 71.50 | 71.38 | 71.46 | 1,257,351 | +0.00(+0.00%) |
Mar 04, 2019 | 71.45 | 71.49 | 71.39 | 71.46 | 1,079,478 | +0.11(+0.15%) |