Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.25 | 74.50 | 73.37 | 73.43 | 9,339,921 | -1.81(-2.40%) |
May 30, 2019 | 74.92 | 75.69 | 74.62 | 75.24 | 6,507,290 | +0.37(+0.49%) |
May 29, 2019 | 76.62 | 76.76 | 73.76 | 74.87 | 10,444,449 | -2.21(-2.87%) |
May 28, 2019 | 78.65 | 78.97 | 77.08 | 77.08 | 7,926,493 | -0.91(-1.17%) |
May 24, 2019 | 78.03 | 78.95 | 77.93 | 77.99 | 6,191,977 | -0.46(-0.58%) |
May 23, 2019 | 78.32 | 78.85 | 77.83 | 78.45 | 9,965,476 | -0.53(-0.67%) |
May 22, 2019 | 78.78 | 79.11 | 78.56 | 78.98 | 5,517,171 | -0.42(-0.53%) |
May 21, 2019 | 79.13 | 79.55 | 78.33 | 79.40 | 6,070,397 | +0.75(+0.95%) |
May 20, 2019 | 79.55 | 79.55 | 78.54 | 78.65 | 7,565,821 | -1.63(-2.03%) |
May 17, 2019 | 79.28 | 81.18 | 79.27 | 80.28 | 5,339,027 | +0.28(+0.34%) |
May 16, 2019 | 80.22 | 81.07 | 79.93 | 80.01 | 7,105,623 | +0.26(+0.32%) |
May 15, 2019 | 78.95 | 80.21 | 78.73 | 79.75 | 5,121,921 | +0.32(+0.41%) |
May 14, 2019 | 78.58 | 79.74 | 77.90 | 79.43 | 7,028,766 | +1.08(+1.38%) |
May 13, 2019 | 77.51 | 78.44 | 77.20 | 78.35 | 6,789,545 | -1.35(-1.69%) |
May 10, 2019 | 78.58 | 80.00 | 78.02 | 79.69 | 5,741,642 | +0.92(+1.17%) |
May 09, 2019 | 78.04 | 78.80 | 77.41 | 78.77 | 6,674,976 | +0.20(+0.25%) |
May 08, 2019 | 78.25 | 79.73 | 77.97 | 78.57 | 10,008,607 | +0.22(+0.28%) |
May 07, 2019 | 78.81 | 79.39 | 77.68 | 78.35 | 10,335,289 | -0.98(-1.23%) |
May 06, 2019 | 79.52 | 79.62 | 78.66 | 79.33 | 13,521,695 | -2.02(-2.49%) |
May 03, 2019 | 81.54 | 81.92 | 81.35 | 81.35 | 7,161,331 | +0.41(+0.50%) |
May 02, 2019 | 81.84 | 81.91 | 80.68 | 80.95 | 7,177,648 | -0.60(-0.73%) |
May 01, 2019 | 83.28 | 83.49 | 81.52 | 81.54 | 6,872,711 | -1.83(-2.20%) |
Apr 30, 2019 | 83.81 | 83.92 | 82.84 | 83.38 | 8,020,796 | -0.41(-0.49%) |
Apr 29, 2019 | 83.71 | 84.02 | 83.66 | 83.78 | 5,275,930 | -0.05(-0.06%) |
Apr 26, 2019 | 83.49 | 84.43 | 82.90 | 83.83 | 6,551,719 | +0.71(+0.86%) |
Apr 25, 2019 | 83.92 | 84.05 | 83.05 | 83.12 | 7,447,297 | -0.79(-0.94%) |
Apr 24, 2019 | 83.22 | 84.32 | 83.00 | 83.91 | 8,492,760 | +0.91(+1.10%) |
Apr 23, 2019 | 83.13 | 83.22 | 82.60 | 83.00 | 7,915,100 | +0.07(+0.08%) |
Apr 22, 2019 | 83.87 | 84.15 | 82.87 | 82.93 | 5,678,130 | -1.75(-2.06%) |
Apr 18, 2019 | 84.26 | 85.44 | 84.20 | 84.68 | 7,391,291 | +0.45(+0.53%) |
Apr 17, 2019 | 83.49 | 84.46 | 83.02 | 84.23 | 5,884,628 | +0.88(+1.06%) |
Apr 16, 2019 | 82.59 | 83.49 | 82.59 | 83.35 | 4,901,256 | +0.92(+1.12%) |
Apr 15, 2019 | 82.48 | 82.82 | 82.06 | 82.43 | 5,304,004 | +0.56(+0.68%) |
Apr 12, 2019 | 80.97 | 82.10 | 80.97 | 81.87 | 6,359,470 | +1.18(+1.46%) |
Apr 11, 2019 | 80.59 | 80.74 | 80.01 | 80.69 | 3,526,334 | +0.11(+0.14%) |
Apr 10, 2019 | 80.35 | 80.70 | 80.27 | 80.58 | 4,127,683 | +0.57(+0.71%) |
Apr 09, 2019 | 79.95 | 80.31 | 79.71 | 80.01 | 4,007,116 | -0.43(-0.53%) |
Apr 08, 2019 | 80.70 | 80.97 | 80.28 | 80.43 | 4,957,036 | -0.64(-0.78%) |
Apr 05, 2019 | 81.64 | 81.79 | 80.74 | 81.07 | 7,760,829 | +0.11(+0.14%) |
Apr 04, 2019 | 80.21 | 81.05 | 80.08 | 80.96 | 3,856,141 | +0.77(+0.96%) |
Apr 03, 2019 | 80.59 | 80.68 | 79.98 | 80.19 | 4,298,903 | +0.09(+0.12%) |
Apr 02, 2019 | 80.69 | 80.94 | 79.89 | 80.09 | 4,670,686 | -0.82(-1.01%) |
Apr 01, 2019 | 80.73 | 80.99 | 80.41 | 80.91 | 7,095,389 | +0.97(+1.21%) |
Mar 29, 2019 | 80.31 | 80.55 | 79.61 | 79.94 | 6,838,775 | +0.16(+0.20%) |
Mar 28, 2019 | 79.67 | 80.42 | 79.46 | 79.78 | 6,354,881 | +0.90(+1.14%) |
Mar 27, 2019 | 79.45 | 79.55 | 77.88 | 78.88 | 6,772,376 | -0.28(-0.35%) |
Mar 26, 2019 | 79.39 | 79.83 | 78.71 | 79.15 | 10,124,320 | +0.48(+0.62%) |
Mar 25, 2019 | 77.35 | 79.00 | 76.79 | 78.67 | 16,383,217 | +0.65(+0.83%) |
Mar 22, 2019 | 80.88 | 81.54 | 77.98 | 78.02 | 22,816,668 | -5.52(-6.61%) |
Mar 21, 2019 | 82.82 | 83.65 | 82.43 | 83.55 | 10,868,952 | +1.25(+1.52%) |
Mar 20, 2019 | 83.06 | 83.14 | 81.72 | 82.29 | 6,308,735 | -0.95(-1.14%) |
Mar 19, 2019 | 83.75 | 84.10 | 82.86 | 83.24 | 6,996,528 | -0.12(-0.15%) |
Mar 18, 2019 | 82.87 | 83.39 | 82.59 | 83.37 | 8,123,670 | +0.97(+1.18%) |
Mar 15, 2019 | 82.80 | 83.16 | 81.60 | 82.40 | 11,620,545 | -0.07(-0.08%) |
Mar 14, 2019 | 81.78 | 82.47 | 81.35 | 82.47 | 6,220,999 | +0.89(+1.09%) |
Mar 13, 2019 | 81.35 | 82.26 | 81.26 | 81.57 | 5,306,875 | +0.47(+0.59%) |
Mar 12, 2019 | 81.43 | 81.72 | 80.71 | 81.10 | 4,668,247 | -0.37(-0.45%) |
Mar 11, 2019 | 81.06 | 81.58 | 80.74 | 81.47 | 4,213,263 | +0.97(+1.20%) |
Mar 08, 2019 | 80.29 | 80.58 | 79.76 | 80.50 | 4,919,030 | -0.44(-0.54%) |
Mar 07, 2019 | 80.66 | 81.08 | 80.37 | 80.94 | 4,552,599 | +0.12(+0.15%) |
Mar 06, 2019 | 81.26 | 81.63 | 80.73 | 80.81 | 3,368,818 | -0.29(-0.36%) |
Mar 05, 2019 | 81.53 | 81.88 | 81.11 | 81.11 | 5,058,441 | -0.19(-0.23%) |
Mar 04, 2019 | 82.89 | 83.53 | 80.79 | 81.30 | 7,731,615 | -1.44(-1.74%) |