Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.76 | 71.93 | 71.71 | 71.93 | 6,743,628 | +0.31(+0.44%) |
May 30, 2019 | 71.50 | 71.65 | 71.44 | 71.62 | 2,576,489 | +0.19(+0.27%) |
May 29, 2019 | 71.51 | 71.60 | 71.43 | 71.43 | 3,592,900 | -0.02(-0.02%) |
May 28, 2019 | 71.41 | 71.45 | 71.36 | 71.44 | 2,184,364 | +0.15(+0.21%) |
May 24, 2019 | 71.30 | 71.31 | 71.25 | 71.30 | 2,023,568 | +0.00(+0.00%) |
May 23, 2019 | 71.12 | 71.36 | 71.12 | 71.30 | 6,098,196 | +0.25(+0.36%) |
May 22, 2019 | 70.95 | 71.09 | 70.95 | 71.04 | 4,573,611 | +0.13(+0.19%) |
May 21, 2019 | 70.95 | 70.95 | 70.89 | 70.91 | 1,997,232 | -0.03(-0.05%) |
May 20, 2019 | 71.03 | 71.07 | 70.95 | 70.95 | 2,501,417 | -0.09(-0.12%) |
May 17, 2019 | 71.11 | 71.12 | 70.99 | 71.03 | 1,846,592 | +0.02(+0.02%) |
May 16, 2019 | 71.06 | 71.06 | 71.00 | 71.02 | 2,129,602 | -0.10(-0.15%) |
May 15, 2019 | 71.15 | 71.17 | 71.04 | 71.12 | 2,218,939 | +0.10(+0.15%) |
May 14, 2019 | 70.99 | 71.03 | 70.97 | 71.02 | 5,119,613 | +0.04(+0.06%) |
May 13, 2019 | 70.95 | 71.03 | 70.94 | 70.97 | 3,917,959 | +0.15(+0.21%) |
May 10, 2019 | 70.84 | 70.91 | 70.81 | 70.82 | 5,350,224 | -0.01(-0.01%) |
May 09, 2019 | 70.89 | 70.91 | 70.73 | 70.83 | 2,202,074 | +0.07(+0.10%) |
May 08, 2019 | 70.87 | 70.90 | 70.76 | 70.76 | 5,431,053 | -0.05(-0.07%) |
May 07, 2019 | 70.81 | 70.85 | 70.77 | 70.82 | 3,685,250 | +0.19(+0.27%) |
May 06, 2019 | 70.73 | 70.77 | 70.62 | 70.62 | 2,584,405 | +0.00(+0.00%) |
May 03, 2019 | 70.61 | 70.67 | 70.57 | 70.62 | 2,146,469 | +0.13(+0.19%) |
May 02, 2019 | 70.60 | 70.61 | 70.44 | 70.49 | 2,356,353 | -0.16(-0.22%) |
May 01, 2019 | 70.66 | 70.87 | 70.60 | 70.65 | 2,326,212 | +0.00(+0.01%) |
Apr 30, 2019 | 70.51 | 70.64 | 70.51 | 70.64 | 2,723,189 | +0.10(+0.15%) |
Apr 29, 2019 | 70.59 | 70.61 | 70.51 | 70.54 | 1,991,603 | -0.15(-0.21%) |
Apr 26, 2019 | 70.69 | 70.72 | 70.66 | 70.69 | 1,859,412 | +0.16(+0.22%) |
Apr 25, 2019 | 70.55 | 70.57 | 70.48 | 70.53 | 1,418,906 | -0.02(-0.02%) |
Apr 24, 2019 | 70.51 | 70.56 | 70.47 | 70.55 | 1,570,574 | +0.18(+0.26%) |
Apr 23, 2019 | 70.33 | 70.37 | 70.30 | 70.37 | 3,029,449 | +0.12(+0.17%) |
Apr 22, 2019 | 70.31 | 70.31 | 70.21 | 70.24 | 2,108,816 | -0.07(-0.10%) |
Apr 18, 2019 | 70.33 | 70.37 | 70.27 | 70.31 | 1,838,784 | +0.10(+0.14%) |
Apr 17, 2019 | 70.22 | 70.30 | 70.21 | 70.22 | 2,059,989 | +0.00(+0.00%) |
Apr 16, 2019 | 70.27 | 70.29 | 70.20 | 70.22 | 2,294,367 | -0.12(-0.17%) |
Apr 15, 2019 | 70.31 | 70.36 | 70.30 | 70.34 | 1,915,388 | +0.02(+0.02%) |
Apr 12, 2019 | 70.39 | 70.41 | 70.31 | 70.32 | 2,087,698 | -0.13(-0.19%) |
Apr 11, 2019 | 70.51 | 70.52 | 70.43 | 70.45 | 3,027,753 | -0.12(-0.17%) |
Apr 10, 2019 | 70.51 | 70.59 | 70.51 | 70.57 | 3,912,814 | +0.10(+0.14%) |
Apr 09, 2019 | 70.49 | 70.52 | 70.44 | 70.48 | 2,199,279 | +0.10(+0.15%) |
Apr 08, 2019 | 70.45 | 70.45 | 70.34 | 70.37 | 4,348,197 | -0.07(-0.10%) |
Apr 05, 2019 | 70.34 | 70.45 | 70.33 | 70.44 | 2,443,078 | +0.05(+0.07%) |
Apr 04, 2019 | 70.35 | 70.40 | 70.32 | 70.39 | 1,817,564 | +0.07(+0.10%) |
Apr 03, 2019 | 70.31 | 70.36 | 70.28 | 70.32 | 2,495,229 | -0.10(-0.14%) |
Apr 02, 2019 | 70.42 | 70.49 | 70.38 | 70.42 | 7,226,271 | +0.03(+0.05%) |
Apr 01, 2019 | 70.56 | 70.56 | 70.35 | 70.38 | 4,706,316 | -0.28(-0.40%) |
Mar 29, 2019 | 70.58 | 70.68 | 70.57 | 70.66 | 2,225,305 | -0.05(-0.07%) |
Mar 28, 2019 | 70.69 | 70.74 | 70.62 | 70.71 | 2,088,946 | +0.03(+0.05%) |
Mar 27, 2019 | 70.66 | 70.77 | 70.64 | 70.68 | 2,437,676 | +0.13(+0.19%) |
Mar 26, 2019 | 70.49 | 70.61 | 70.46 | 70.55 | 4,052,238 | +0.02(+0.02%) |
Mar 25, 2019 | 70.46 | 70.66 | 70.40 | 70.53 | 2,336,799 | +0.09(+0.12%) |
Mar 22, 2019 | 70.35 | 70.49 | 70.29 | 70.44 | 3,140,932 | +0.38(+0.55%) |
Mar 21, 2019 | 70.08 | 70.11 | 70.05 | 70.06 | 2,275,294 | +0.02(+0.02%) |
Mar 20, 2019 | 69.80 | 70.06 | 69.78 | 70.04 | 2,905,115 | +0.30(+0.44%) |
Mar 19, 2019 | 69.70 | 69.79 | 69.69 | 69.74 | 3,104,582 | -0.03(-0.05%) |
Mar 18, 2019 | 69.78 | 69.81 | 69.71 | 69.77 | 6,139,670 | -0.04(-0.06%) |
Mar 15, 2019 | 69.80 | 69.86 | 69.76 | 69.82 | 1,883,295 | +0.13(+0.19%) |
Mar 14, 2019 | 69.76 | 69.76 | 69.64 | 69.69 | 4,662,438 | -0.06(-0.09%) |
Mar 13, 2019 | 69.76 | 69.77 | 69.72 | 69.75 | 1,514,860 | -0.03(-0.05%) |
Mar 12, 2019 | 69.68 | 69.80 | 69.65 | 69.78 | 2,250,015 | +0.17(+0.24%) |
Mar 11, 2019 | 69.66 | 69.66 | 69.61 | 69.62 | 2,172,602 | -0.03(-0.05%) |
Mar 08, 2019 | 69.60 | 69.68 | 69.53 | 69.65 | 5,041,690 | +0.09(+0.13%) |
Mar 07, 2019 | 69.50 | 69.60 | 69.45 | 69.57 | 2,667,820 | +0.20(+0.29%) |
Mar 06, 2019 | 69.34 | 69.43 | 69.31 | 69.37 | 1,871,510 | +0.09(+0.13%) |
Mar 05, 2019 | 69.18 | 69.30 | 69.17 | 69.28 | 2,210,917 | +0.05(+0.08%) |
Mar 04, 2019 | 69.23 | 69.27 | 69.17 | 69.23 | 2,908,031 | +0.12(+0.18%) |