Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.57 | 76.03 | 75.57 | 76.01 | 1,066,338 | +0.47(+0.63%) |
May 30, 2019 | 75.23 | 75.57 | 75.05 | 75.54 | 529,219 | +0.50(+0.66%) |
May 29, 2019 | 75.22 | 75.31 | 75.02 | 75.04 | 559,841 | +0.10(+0.13%) |
May 28, 2019 | 74.70 | 75.07 | 74.70 | 74.95 | 778,274 | +0.42(+0.56%) |
May 24, 2019 | 74.47 | 74.53 | 74.32 | 74.53 | 191,816 | +0.18(+0.24%) |
May 23, 2019 | 74.06 | 74.59 | 74.06 | 74.35 | 1,566,727 | +0.48(+0.65%) |
May 22, 2019 | 73.64 | 73.89 | 73.61 | 73.87 | 120,390 | +0.25(+0.34%) |
May 21, 2019 | 73.65 | 73.67 | 73.53 | 73.62 | 149,913 | +0.00(+0.00%) |
May 20, 2019 | 73.77 | 73.93 | 73.59 | 73.62 | 170,978 | -0.20(-0.27%) |
May 17, 2019 | 73.94 | 73.94 | 73.69 | 73.82 | 172,110 | +0.16(+0.22%) |
May 16, 2019 | 73.78 | 73.78 | 73.63 | 73.66 | 176,010 | -0.20(-0.27%) |
May 15, 2019 | 73.91 | 73.92 | 73.65 | 73.86 | 380,904 | +0.32(+0.44%) |
May 14, 2019 | 73.59 | 73.61 | 73.42 | 73.54 | 159,649 | -0.06(-0.09%) |
May 13, 2019 | 73.41 | 73.62 | 73.35 | 73.61 | 245,074 | +0.32(+0.44%) |
May 10, 2019 | 73.25 | 73.39 | 73.19 | 73.29 | 292,339 | -0.02(-0.02%) |
May 09, 2019 | 73.47 | 73.51 | 73.08 | 73.30 | 308,004 | +0.16(+0.22%) |
May 08, 2019 | 73.65 | 73.65 | 73.13 | 73.14 | 264,879 | -0.39(-0.53%) |
May 07, 2019 | 73.33 | 73.60 | 73.31 | 73.53 | 282,790 | +0.26(+0.35%) |
May 06, 2019 | 73.29 | 73.33 | 73.15 | 73.28 | 252,107 | +0.25(+0.34%) |
May 03, 2019 | 73.00 | 73.20 | 72.96 | 73.03 | 204,786 | +0.24(+0.33%) |
May 02, 2019 | 73.18 | 73.18 | 72.68 | 72.79 | 240,218 | -0.44(-0.60%) |
May 01, 2019 | 73.20 | 73.56 | 73.06 | 73.23 | 667,822 | +0.25(+0.35%) |
Apr 30, 2019 | 72.77 | 73.03 | 72.74 | 72.98 | 279,850 | +0.20(+0.27%) |
Apr 29, 2019 | 72.94 | 72.95 | 72.67 | 72.78 | 460,731 | -0.42(-0.57%) |
Apr 26, 2019 | 73.20 | 73.27 | 73.11 | 73.19 | 210,785 | +0.30(+0.42%) |
Apr 25, 2019 | 72.98 | 72.98 | 72.75 | 72.89 | 278,363 | -0.13(-0.18%) |
Apr 24, 2019 | 72.68 | 73.02 | 72.68 | 73.02 | 172,687 | +0.56(+0.77%) |
Apr 23, 2019 | 72.38 | 72.46 | 72.31 | 72.46 | 182,911 | +0.28(+0.39%) |
Apr 22, 2019 | 72.34 | 72.34 | 72.17 | 72.18 | 315,695 | -0.30(-0.41%) |
Apr 18, 2019 | 72.54 | 72.54 | 72.41 | 72.47 | 220,793 | +0.22(+0.30%) |
Apr 17, 2019 | 72.34 | 72.43 | 72.26 | 72.26 | 279,073 | -0.02(-0.03%) |
Apr 16, 2019 | 72.46 | 72.48 | 72.26 | 72.28 | 374,025 | -0.34(-0.46%) |
Apr 15, 2019 | 72.69 | 72.78 | 72.61 | 72.62 | 355,124 | -0.02(-0.03%) |
Apr 12, 2019 | 72.67 | 72.79 | 72.59 | 72.64 | 335,505 | -0.20(-0.27%) |
Apr 11, 2019 | 73.05 | 73.06 | 72.77 | 72.84 | 572,582 | -0.31(-0.43%) |
Apr 10, 2019 | 73.05 | 73.18 | 72.98 | 73.15 | 305,341 | +0.26(+0.35%) |
Apr 09, 2019 | 72.86 | 73.02 | 72.76 | 72.90 | 7,415,683 | +0.30(+0.42%) |
Apr 08, 2019 | 72.62 | 72.68 | 72.47 | 72.59 | 230,019 | -0.10(-0.13%) |
Apr 05, 2019 | 72.53 | 72.78 | 72.52 | 72.69 | 638,486 | +0.14(+0.19%) |
Apr 04, 2019 | 72.45 | 72.59 | 72.40 | 72.55 | 217,812 | +0.14(+0.20%) |
Apr 03, 2019 | 72.43 | 72.54 | 72.35 | 72.41 | 208,477 | -0.37(-0.51%) |
Apr 02, 2019 | 72.80 | 72.86 | 72.66 | 72.78 | 441,362 | +0.06(+0.08%) |
Apr 01, 2019 | 73.08 | 73.22 | 72.61 | 72.72 | 586,004 | -0.70(-0.95%) |
Mar 29, 2019 | 73.11 | 73.44 | 73.11 | 73.42 | 307,352 | -0.03(-0.04%) |
Mar 28, 2019 | 73.33 | 73.47 | 73.22 | 73.45 | 113,741 | +0.19(+0.26%) |
Mar 27, 2019 | 72.92 | 73.33 | 72.92 | 73.26 | 465,084 | +0.51(+0.70%) |
Mar 26, 2019 | 72.68 | 72.89 | 72.60 | 72.75 | 204,977 | -0.01(-0.01%) |
Mar 25, 2019 | 72.57 | 73.11 | 72.43 | 72.76 | 151,682 | +0.14(+0.19%) |
Mar 22, 2019 | 72.24 | 72.72 | 72.19 | 72.62 | 179,216 | +0.85(+1.19%) |
Mar 21, 2019 | 71.62 | 71.78 | 71.59 | 71.77 | 150,707 | +0.28(+0.39%) |
Mar 20, 2019 | 71.06 | 71.66 | 71.02 | 71.49 | 218,881 | +0.53(+0.74%) |
Mar 19, 2019 | 70.74 | 70.99 | 70.72 | 70.96 | 269,278 | -0.02(-0.03%) |
Mar 18, 2019 | 70.93 | 71.04 | 70.92 | 70.99 | 182,628 | +0.00(+0.00%) |
Mar 15, 2019 | 70.96 | 71.05 | 70.84 | 70.99 | 266,941 | +0.38(+0.54%) |
Mar 14, 2019 | 70.95 | 70.95 | 70.47 | 70.60 | 1,342,711 | -0.38(-0.54%) |
Mar 13, 2019 | 70.96 | 71.04 | 70.85 | 70.99 | 222,198 | -0.11(-0.16%) |
Mar 12, 2019 | 70.84 | 71.21 | 70.81 | 71.10 | 191,695 | +0.35(+0.50%) |
Mar 11, 2019 | 70.70 | 70.77 | 70.61 | 70.75 | 448,019 | +0.05(+0.07%) |
Mar 08, 2019 | 70.54 | 70.71 | 70.35 | 70.70 | 127,509 | +0.12(+0.17%) |
Mar 07, 2019 | 70.46 | 70.62 | 70.46 | 70.58 | 143,911 | +0.32(+0.45%) |
Mar 06, 2019 | 70.09 | 70.34 | 70.06 | 70.26 | 472,767 | +0.23(+0.33%) |
Mar 05, 2019 | 69.86 | 70.03 | 69.78 | 70.03 | 293,565 | +0.02(+0.02%) |
Mar 04, 2019 | 69.84 | 70.05 | 69.80 | 70.02 | 229,383 | +0.36(+0.51%) |