Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.30 | 74.54 | 73.41 | 73.48 | 9,334,291 | -1.81(-2.40%) |
May 30, 2019 | 74.96 | 75.73 | 74.67 | 75.29 | 6,503,367 | +0.37(+0.49%) |
May 29, 2019 | 76.66 | 76.81 | 73.80 | 74.92 | 10,438,154 | -2.21(-2.87%) |
May 28, 2019 | 78.70 | 79.02 | 77.13 | 77.13 | 7,921,715 | -0.91(-1.17%) |
May 24, 2019 | 78.08 | 79.00 | 77.97 | 78.04 | 6,188,245 | -0.46(-0.58%) |
May 23, 2019 | 78.36 | 78.90 | 77.88 | 78.50 | 9,959,469 | -0.53(-0.67%) |
May 22, 2019 | 78.83 | 79.16 | 78.61 | 79.03 | 5,513,845 | -0.42(-0.53%) |
May 21, 2019 | 79.18 | 79.60 | 78.37 | 79.45 | 6,066,738 | +0.75(+0.95%) |
May 20, 2019 | 79.60 | 79.60 | 78.59 | 78.70 | 7,561,261 | -1.63(-2.03%) |
May 17, 2019 | 79.32 | 81.23 | 79.31 | 80.33 | 5,335,808 | +0.28(+0.34%) |
May 16, 2019 | 80.27 | 81.12 | 79.98 | 80.05 | 7,101,340 | +0.26(+0.32%) |
May 15, 2019 | 79.00 | 80.25 | 78.78 | 79.80 | 5,118,833 | +0.32(+0.41%) |
May 14, 2019 | 78.63 | 79.79 | 77.95 | 79.48 | 7,024,529 | +1.08(+1.38%) |
May 13, 2019 | 77.56 | 78.49 | 77.24 | 78.39 | 6,785,453 | -1.35(-1.69%) |
May 10, 2019 | 78.63 | 80.05 | 78.07 | 79.74 | 5,738,181 | +0.92(+1.17%) |
May 09, 2019 | 78.09 | 78.85 | 77.45 | 78.82 | 6,670,952 | +0.20(+0.25%) |
May 08, 2019 | 78.30 | 79.78 | 78.02 | 78.62 | 10,002,574 | +0.22(+0.28%) |
May 07, 2019 | 78.86 | 79.44 | 77.73 | 78.40 | 10,329,059 | -0.98(-1.23%) |
May 06, 2019 | 79.57 | 79.67 | 78.71 | 79.38 | 13,513,544 | -2.02(-2.49%) |
May 03, 2019 | 81.59 | 81.97 | 81.40 | 81.40 | 7,157,014 | +0.41(+0.50%) |
May 02, 2019 | 81.89 | 81.95 | 80.72 | 81.00 | 7,173,321 | -0.60(-0.73%) |
May 01, 2019 | 83.33 | 83.54 | 81.56 | 81.59 | 6,868,569 | -1.83(-2.20%) |
Apr 30, 2019 | 83.86 | 83.97 | 82.89 | 83.43 | 8,015,961 | -0.41(-0.49%) |
Apr 29, 2019 | 83.76 | 84.07 | 83.71 | 83.84 | 5,272,750 | -0.05(-0.06%) |
Apr 26, 2019 | 83.54 | 84.48 | 82.95 | 83.88 | 6,547,770 | +0.71(+0.86%) |
Apr 25, 2019 | 83.97 | 84.10 | 83.10 | 83.17 | 7,442,808 | -0.79(-0.94%) |
Apr 24, 2019 | 83.27 | 84.37 | 83.05 | 83.96 | 8,487,640 | +0.91(+1.10%) |
Apr 23, 2019 | 83.18 | 83.27 | 82.65 | 83.05 | 7,910,329 | +0.07(+0.08%) |
Apr 22, 2019 | 83.92 | 84.20 | 82.92 | 82.98 | 5,674,707 | -1.75(-2.06%) |
Apr 18, 2019 | 84.31 | 85.49 | 84.25 | 84.73 | 7,386,836 | +0.45(+0.53%) |
Apr 17, 2019 | 83.54 | 84.51 | 83.07 | 84.28 | 5,881,080 | +0.88(+1.06%) |
Apr 16, 2019 | 82.64 | 83.54 | 82.64 | 83.40 | 4,898,301 | +0.92(+1.12%) |
Apr 15, 2019 | 82.53 | 82.87 | 82.11 | 82.48 | 5,300,807 | +0.56(+0.68%) |
Apr 12, 2019 | 81.02 | 82.15 | 81.01 | 81.92 | 6,355,637 | +1.18(+1.46%) |
Apr 11, 2019 | 80.64 | 80.79 | 80.06 | 80.74 | 3,524,208 | +0.11(+0.14%) |
Apr 10, 2019 | 80.40 | 80.75 | 80.32 | 80.62 | 4,125,195 | +0.57(+0.71%) |
Apr 09, 2019 | 80.00 | 80.36 | 79.76 | 80.05 | 4,004,701 | -0.43(-0.53%) |
Apr 08, 2019 | 80.75 | 81.01 | 80.33 | 80.48 | 4,954,048 | -0.64(-0.78%) |
Apr 05, 2019 | 81.69 | 81.84 | 80.79 | 81.12 | 7,756,151 | +0.11(+0.14%) |
Apr 04, 2019 | 80.25 | 81.10 | 80.13 | 81.00 | 3,853,816 | +0.77(+0.96%) |
Apr 03, 2019 | 80.64 | 80.73 | 80.03 | 80.24 | 4,296,312 | +0.09(+0.12%) |
Apr 02, 2019 | 80.74 | 80.99 | 79.94 | 80.14 | 4,667,871 | -0.82(-1.01%) |
Apr 01, 2019 | 80.78 | 81.04 | 80.45 | 80.96 | 7,091,112 | +0.97(+1.21%) |
Mar 29, 2019 | 80.36 | 80.60 | 79.66 | 79.99 | 6,834,652 | +0.16(+0.20%) |
Mar 28, 2019 | 79.72 | 80.47 | 79.50 | 79.83 | 6,351,050 | +0.90(+1.14%) |
Mar 27, 2019 | 79.49 | 79.60 | 77.93 | 78.92 | 6,768,293 | -0.28(-0.35%) |
Mar 26, 2019 | 79.44 | 79.87 | 78.75 | 79.20 | 10,118,217 | +0.48(+0.62%) |
Mar 25, 2019 | 77.39 | 79.05 | 76.83 | 78.72 | 16,373,342 | +0.65(+0.83%) |
Mar 22, 2019 | 80.93 | 81.59 | 78.03 | 78.07 | 22,802,916 | -5.53(-6.61%) |
Mar 21, 2019 | 82.87 | 83.70 | 82.48 | 83.60 | 10,862,400 | +1.25(+1.52%) |
Mar 20, 2019 | 83.11 | 83.19 | 81.77 | 82.34 | 6,304,932 | -0.95(-1.14%) |
Mar 19, 2019 | 83.80 | 84.15 | 82.91 | 83.29 | 6,992,310 | -0.12(-0.15%) |
Mar 18, 2019 | 82.92 | 83.44 | 82.64 | 83.42 | 8,118,773 | +0.97(+1.18%) |
Mar 15, 2019 | 82.85 | 83.21 | 81.65 | 82.45 | 11,613,540 | -0.07(-0.08%) |
Mar 14, 2019 | 81.83 | 82.52 | 81.40 | 82.51 | 6,217,249 | +0.89(+1.09%) |
Mar 13, 2019 | 81.40 | 82.31 | 81.31 | 81.62 | 5,303,676 | +0.47(+0.59%) |
Mar 12, 2019 | 81.48 | 81.76 | 80.76 | 81.15 | 4,665,433 | -0.37(-0.45%) |
Mar 11, 2019 | 81.11 | 81.63 | 80.79 | 81.52 | 4,210,724 | +0.97(+1.20%) |
Mar 08, 2019 | 80.34 | 80.62 | 79.81 | 80.55 | 4,916,065 | -0.44(-0.54%) |
Mar 07, 2019 | 80.71 | 81.13 | 80.42 | 80.99 | 4,549,855 | +0.12(+0.15%) |
Mar 06, 2019 | 81.31 | 81.68 | 80.78 | 80.86 | 3,366,787 | -0.29(-0.36%) |
Mar 05, 2019 | 81.57 | 81.93 | 81.16 | 81.16 | 5,055,392 | -0.19(-0.23%) |
Mar 04, 2019 | 82.94 | 83.58 | 80.84 | 81.35 | 7,726,955 | -1.44(-1.74%) |