Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.06 | 68.22 | 67.60 | 67.93 | 3,476,177 | -0.92(-1.33%) |
May 30, 2019 | 69.24 | 69.64 | 68.45 | 68.85 | 2,248,005 | -0.20(-0.28%) |
May 29, 2019 | 69.20 | 69.23 | 68.49 | 69.04 | 2,774,441 | -0.57(-0.81%) |
May 28, 2019 | 70.22 | 70.48 | 69.59 | 69.61 | 2,091,952 | -0.46(-0.66%) |
May 24, 2019 | 69.76 | 70.17 | 69.57 | 70.07 | 1,952,071 | +0.70(+1.00%) |
May 23, 2019 | 70.35 | 70.55 | 69.04 | 69.38 | 3,867,221 | -1.69(-2.38%) |
May 22, 2019 | 71.48 | 71.54 | 70.79 | 71.06 | 2,515,218 | -0.71(-0.98%) |
May 21, 2019 | 71.29 | 71.86 | 71.22 | 71.77 | 3,639,186 | +0.95(+1.34%) |
May 20, 2019 | 70.86 | 71.32 | 70.68 | 70.82 | 2,454,248 | -0.50(-0.70%) |
May 17, 2019 | 71.99 | 72.51 | 71.26 | 71.32 | 2,555,724 | -1.18(-1.63%) |
May 16, 2019 | 72.38 | 73.05 | 72.33 | 72.50 | 2,289,060 | +0.28(+0.39%) |
May 15, 2019 | 71.58 | 72.40 | 71.38 | 72.23 | 2,268,565 | +0.13(+0.18%) |
May 14, 2019 | 71.50 | 72.40 | 71.37 | 72.10 | 2,580,622 | +0.76(+1.07%) |
May 13, 2019 | 72.30 | 72.51 | 71.14 | 71.33 | 3,987,831 | -2.30(-3.13%) |
May 10, 2019 | 73.15 | 73.73 | 72.24 | 73.64 | 2,804,015 | +0.24(+0.33%) |
May 09, 2019 | 72.98 | 73.66 | 72.34 | 73.40 | 2,562,368 | -0.17(-0.23%) |
May 08, 2019 | 74.03 | 74.30 | 73.53 | 73.56 | 2,461,023 | -0.59(-0.80%) |
May 07, 2019 | 74.92 | 75.16 | 73.53 | 74.16 | 2,723,588 | -1.38(-1.83%) |
May 06, 2019 | 74.30 | 75.66 | 74.28 | 75.54 | 2,885,272 | +0.13(+0.17%) |
May 03, 2019 | 74.26 | 75.51 | 74.26 | 75.41 | 3,529,497 | +1.46(+1.97%) |
May 02, 2019 | 73.68 | 74.36 | 73.20 | 73.95 | 2,879,669 | +0.23(+0.31%) |
May 01, 2019 | 74.59 | 74.66 | 73.72 | 73.72 | 3,016,171 | -0.67(-0.90%) |
Apr 30, 2019 | 74.56 | 74.67 | 73.79 | 74.39 | 2,711,921 | -0.19(-0.25%) |
Apr 29, 2019 | 74.27 | 74.85 | 74.24 | 74.57 | 7,833,249 | +0.36(+0.49%) |
Apr 26, 2019 | 73.62 | 74.26 | 73.34 | 74.21 | 1,796,956 | +0.66(+0.90%) |
Apr 25, 2019 | 74.04 | 74.15 | 73.01 | 73.55 | 2,310,512 | -0.77(-1.04%) |
Apr 24, 2019 | 74.11 | 74.56 | 73.97 | 74.32 | 3,052,617 | +0.23(+0.31%) |
Apr 23, 2019 | 73.13 | 74.32 | 73.07 | 74.09 | 2,668,338 | +1.08(+1.47%) |
Apr 22, 2019 | 73.26 | 73.40 | 72.68 | 73.01 | 1,905,912 | -0.38(-0.52%) |
Apr 18, 2019 | 73.60 | 73.73 | 73.02 | 73.40 | 2,613,569 | -0.26(-0.35%) |
Apr 17, 2019 | 74.25 | 74.25 | 73.21 | 73.66 | 2,665,940 | -0.33(-0.45%) |
Apr 16, 2019 | 73.96 | 74.07 | 73.66 | 73.99 | 2,665,897 | +0.30(+0.40%) |
Apr 15, 2019 | 74.15 | 74.25 | 73.45 | 73.69 | 2,777,938 | -0.29(-0.39%) |
Apr 12, 2019 | 74.08 | 74.22 | 73.66 | 73.98 | 2,303,771 | +0.33(+0.45%) |
Apr 11, 2019 | 73.82 | 73.95 | 73.50 | 73.65 | 2,904,587 | -0.15(-0.20%) |
Apr 10, 2019 | 72.78 | 73.85 | 72.78 | 73.79 | 4,750,060 | +1.10(+1.52%) |
Apr 09, 2019 | 73.35 | 73.47 | 72.56 | 72.69 | 5,920,665 | -0.92(-1.25%) |
Apr 08, 2019 | 73.51 | 73.63 | 73.16 | 73.61 | 2,448,364 | -0.06(-0.08%) |
Apr 05, 2019 | 73.17 | 73.73 | 73.16 | 73.66 | 3,023,652 | +0.64(+0.88%) |
Apr 04, 2019 | 72.49 | 73.06 | 72.44 | 73.02 | 3,004,591 | +0.58(+0.79%) |
Apr 03, 2019 | 72.66 | 72.98 | 72.24 | 72.45 | 3,670,039 | +0.35(+0.49%) |
Apr 02, 2019 | 72.60 | 72.60 | 71.79 | 72.10 | 3,569,027 | -0.41(-0.56%) |
Apr 01, 2019 | 72.08 | 72.62 | 71.96 | 72.50 | 4,182,029 | +0.88(+1.23%) |
Mar 29, 2019 | 72.00 | 72.17 | 71.20 | 71.62 | 4,458,568 | +0.05(+0.06%) |
Mar 28, 2019 | 71.10 | 71.65 | 70.72 | 71.58 | 5,923,392 | +0.67(+0.94%) |
Mar 27, 2019 | 70.90 | 71.18 | 70.02 | 70.91 | 5,453,160 | -0.02(-0.03%) |
Mar 26, 2019 | 70.79 | 71.43 | 70.52 | 70.93 | 3,147,743 | +0.66(+0.94%) |
Mar 25, 2019 | 69.84 | 70.75 | 69.38 | 70.27 | 4,254,631 | +0.33(+0.48%) |
Mar 22, 2019 | 72.10 | 72.24 | 69.91 | 69.93 | 5,847,918 | -2.65(-3.65%) |
Mar 21, 2019 | 71.42 | 72.99 | 71.42 | 72.58 | 5,069,916 | +0.94(+1.31%) |
Mar 20, 2019 | 72.23 | 72.68 | 71.25 | 71.64 | 4,204,844 | -0.54(-0.75%) |
Mar 19, 2019 | 73.05 | 73.08 | 72.05 | 72.18 | 3,364,675 | -0.53(-0.73%) |
Mar 18, 2019 | 72.27 | 72.92 | 72.03 | 72.71 | 2,831,250 | +0.56(+0.78%) |
Mar 15, 2019 | 72.20 | 72.72 | 71.98 | 72.14 | 4,284,582 | +0.02(+0.03%) |
Mar 14, 2019 | 72.46 | 72.51 | 72.05 | 72.12 | 5,108,880 | -0.31(-0.42%) |
Mar 13, 2019 | 72.44 | 72.83 | 72.33 | 72.43 | 3,138,894 | +0.28(+0.38%) |
Mar 12, 2019 | 72.35 | 72.53 | 71.96 | 72.15 | 4,587,062 | -0.11(-0.15%) |
Mar 11, 2019 | 71.31 | 72.27 | 71.24 | 72.26 | 2,788,184 | +1.14(+1.60%) |
Mar 08, 2019 | 70.80 | 71.21 | 70.69 | 71.12 | 3,107,059 | -0.07(-0.10%) |
Mar 07, 2019 | 71.99 | 71.99 | 71.09 | 71.20 | 4,041,547 | -0.75(-1.04%) |
Mar 06, 2019 | 73.40 | 73.49 | 71.88 | 71.95 | 5,951,891 | -1.44(-1.97%) |
Mar 05, 2019 | 73.80 | 73.80 | 73.34 | 73.39 | 2,934,938 | -0.31(-0.41%) |
Mar 04, 2019 | 74.63 | 74.68 | 73.25 | 73.70 | 6,183,213 | -0.77(-1.03%) |