Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 67.54 | 67.58 | 67.50 | 67.52 | 18,967,748 | +0.02(+0.03%) |
Jun 27, 2019 | 67.43 | 67.54 | 67.39 | 67.50 | 16,778,434 | +0.19(+0.28%) |
Jun 26, 2019 | 67.48 | 67.51 | 67.29 | 67.31 | 25,247,590 | -0.03(-0.05%) |
Jun 25, 2019 | 67.62 | 67.62 | 67.30 | 67.34 | 33,793,432 | -0.29(-0.42%) |
Jun 24, 2019 | 67.64 | 67.67 | 67.60 | 67.63 | 17,771,248 | -0.01(-0.01%) |
Jun 21, 2019 | 67.68 | 67.73 | 67.64 | 67.64 | 29,008,874 | -0.22(-0.32%) |
Jun 20, 2019 | 67.72 | 67.89 | 67.61 | 67.86 | 62,441,652 | +0.34(+0.50%) |
Jun 19, 2019 | 67.15 | 67.53 | 67.03 | 67.51 | 36,425,428 | +0.32(+0.47%) |
Jun 18, 2019 | 67.05 | 67.20 | 67.03 | 67.20 | 29,102,636 | +0.46(+0.70%) |
Jun 17, 2019 | 66.79 | 66.83 | 66.70 | 66.73 | 13,626,565 | -0.10(-0.15%) |
Jun 14, 2019 | 66.86 | 66.89 | 66.78 | 66.83 | 11,416,051 | -0.05(-0.07%) |
Jun 13, 2019 | 66.84 | 66.93 | 66.80 | 66.88 | 25,097,672 | +0.15(+0.23%) |
Jun 12, 2019 | 66.86 | 66.88 | 66.71 | 66.72 | 23,492,748 | -0.15(-0.23%) |
Jun 11, 2019 | 67.00 | 67.12 | 66.78 | 66.88 | 44,277,608 | +0.09(+0.14%) |
Jun 10, 2019 | 66.81 | 66.87 | 66.75 | 66.79 | 22,571,836 | +0.10(+0.15%) |
Jun 07, 2019 | 66.61 | 66.77 | 66.57 | 66.69 | 38,648,588 | +0.17(+0.26%) |
Jun 06, 2019 | 66.36 | 66.58 | 66.28 | 66.52 | 30,391,432 | +0.17(+0.26%) |
Jun 05, 2019 | 66.28 | 66.39 | 66.17 | 66.34 | 36,627,720 | +0.12(+0.19%) |
Jun 04, 2019 | 65.76 | 66.23 | 65.76 | 66.22 | 44,044,844 | +0.66(+1.00%) |
Jun 03, 2019 | 65.56 | 65.66 | 65.42 | 65.56 | 76,100,008 | +0.11(+0.16%) |
May 31, 2019 | 65.72 | 65.79 | 65.44 | 65.46 | 45,327,580 | -0.48(-0.72%) |
May 30, 2019 | 65.91 | 66.04 | 65.87 | 65.94 | 26,338,030 | +0.14(+0.21%) |
May 29, 2019 | 65.89 | 65.94 | 65.73 | 65.80 | 30,100,042 | -0.18(-0.27%) |
May 28, 2019 | 66.11 | 66.17 | 65.91 | 65.97 | 26,646,910 | -0.06(-0.09%) |
May 24, 2019 | 66.21 | 66.28 | 66.03 | 66.04 | 22,842,714 | -0.09(-0.14%) |
May 23, 2019 | 66.27 | 66.30 | 66.05 | 66.13 | 21,243,888 | -0.33(-0.50%) |
May 22, 2019 | 66.37 | 66.46 | 66.28 | 66.46 | 19,424,552 | +0.05(+0.08%) |
May 21, 2019 | 66.30 | 66.42 | 66.30 | 66.41 | 19,461,016 | +0.21(+0.31%) |
May 20, 2019 | 66.24 | 66.36 | 66.14 | 66.20 | 20,467,044 | -0.06(-0.09%) |
May 17, 2019 | 66.14 | 66.38 | 66.14 | 66.26 | 35,135,544 | -0.02(-0.04%) |
May 16, 2019 | 66.17 | 66.39 | 66.15 | 66.28 | 38,111,964 | +0.20(+0.30%) |
May 15, 2019 | 65.91 | 66.12 | 65.87 | 66.08 | 25,348,674 | +0.06(+0.09%) |
May 14, 2019 | 66.00 | 66.17 | 65.94 | 66.02 | 23,513,192 | +0.15(+0.22%) |
May 13, 2019 | 66.06 | 66.12 | 65.86 | 65.87 | 45,138,720 | -0.61(-0.92%) |
May 10, 2019 | 66.27 | 66.54 | 66.11 | 66.48 | 43,816,544 | +0.19(+0.28%) |
May 09, 2019 | 66.30 | 66.35 | 66.06 | 66.30 | 40,065,644 | -0.10(-0.15%) |
May 08, 2019 | 66.38 | 66.53 | 66.33 | 66.40 | 35,703,892 | +0.02(+0.03%) |
May 07, 2019 | 66.61 | 66.65 | 66.27 | 66.37 | 39,256,224 | -0.40(-0.60%) |
May 06, 2019 | 66.44 | 66.78 | 66.44 | 66.78 | 24,505,124 | +0.03(+0.05%) |
May 03, 2019 | 66.71 | 66.77 | 66.67 | 66.75 | 24,024,306 | +0.17(+0.25%) |
May 02, 2019 | 66.58 | 66.68 | 66.44 | 66.58 | 32,343,424 | +0.05(+0.07%) |
May 01, 2019 | 66.76 | 66.97 | 66.52 | 66.53 | 31,873,568 | -0.22(-0.33%) |
Apr 30, 2019 | 66.77 | 66.82 | 66.73 | 66.75 | 14,546,608 | +0.01(+0.01%) |
Apr 29, 2019 | 66.76 | 66.79 | 66.74 | 66.74 | 9,900,738 | -0.03(-0.05%) |
Apr 26, 2019 | 66.68 | 66.77 | 66.68 | 66.77 | 15,548,394 | +0.17(+0.25%) |
Apr 25, 2019 | 66.56 | 66.65 | 66.46 | 66.60 | 18,715,798 | +0.03(+0.05%) |
Apr 24, 2019 | 66.68 | 66.68 | 66.56 | 66.57 | 15,550,475 | -0.09(-0.14%) |
Apr 23, 2019 | 66.52 | 66.70 | 66.48 | 66.66 | 19,660,250 | +0.23(+0.35%) |
Apr 22, 2019 | 66.50 | 66.53 | 66.43 | 66.43 | 32,030,738 | -0.12(-0.17%) |
Apr 18, 2019 | 66.63 | 66.63 | 66.47 | 66.55 | 19,922,634 | +0.03(+0.05%) |
Apr 17, 2019 | 66.75 | 66.75 | 66.51 | 66.52 | 15,393,913 | -0.16(-0.24%) |
Apr 16, 2019 | 66.76 | 66.77 | 66.66 | 66.68 | 15,036,048 | -0.04(-0.06%) |
Apr 15, 2019 | 66.76 | 66.76 | 66.66 | 66.72 | 18,157,114 | -0.05(-0.07%) |
Apr 12, 2019 | 66.74 | 66.80 | 66.63 | 66.76 | 22,719,396 | +0.10(+0.15%) |
Apr 11, 2019 | 66.56 | 66.69 | 66.53 | 66.66 | 27,321,938 | +0.10(+0.15%) |
Apr 10, 2019 | 66.36 | 66.56 | 66.36 | 66.56 | 21,839,238 | +0.29(+0.44%) |
Apr 09, 2019 | 66.28 | 66.35 | 66.23 | 66.27 | 24,902,402 | -0.05(-0.07%) |
Apr 08, 2019 | 66.33 | 66.34 | 66.26 | 66.32 | 14,942,549 | -0.04(-0.06%) |
Apr 05, 2019 | 66.30 | 66.41 | 66.29 | 66.36 | 18,530,764 | +0.12(+0.19%) |
Apr 04, 2019 | 66.14 | 66.24 | 66.13 | 66.23 | 18,802,922 | +0.10(+0.15%) |
Apr 03, 2019 | 66.18 | 66.26 | 66.10 | 66.13 | 17,905,098 | +0.02(+0.03%) |
Apr 02, 2019 | 66.10 | 66.13 | 65.98 | 66.11 | 19,706,176 | +0.03(+0.05%) |