Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 75.06 | 75.20 | 74.97 | 75.18 | 53,300 | +0.28(+0.37%) |
Jun 27, 2019 | 74.85 | 75.00 | 74.66 | 74.90 | 31,212 | +0.09(+0.13%) |
Jun 26, 2019 | 74.74 | 74.91 | 74.74 | 74.81 | 15,044 | +0.17(+0.22%) |
Jun 25, 2019 | 74.91 | 74.91 | 74.64 | 74.64 | 15,828 | -0.26(-0.35%) |
Jun 24, 2019 | 74.89 | 74.97 | 74.70 | 74.90 | 15,886 | +0.03(+0.04%) |
Jun 21, 2019 | 74.70 | 74.87 | 74.70 | 74.87 | 21,400 | +0.15(+0.20%) |
Jun 20, 2019 | 74.34 | 74.72 | 74.34 | 74.72 | 35,956 | +0.28(+0.38%) |
Jun 19, 2019 | 74.00 | 74.44 | 74.00 | 74.44 | 40,428 | +0.44(+0.59%) |
Jun 18, 2019 | 73.67 | 74.02 | 73.67 | 74.00 | 38,693 | +0.32(+0.44%) |
Jun 17, 2019 | 73.65 | 73.80 | 73.55 | 73.68 | 52,475 | -0.04(-0.05%) |
Jun 14, 2019 | 73.79 | 73.79 | 73.61 | 73.71 | 11,600 | -0.06(-0.08%) |
Jun 13, 2019 | 73.75 | 73.85 | 73.66 | 73.77 | 10,352 | +0.13(+0.18%) |
Jun 12, 2019 | 73.91 | 73.95 | 73.64 | 73.64 | 75,906 | -0.20(-0.27%) |
Jun 11, 2019 | 73.62 | 73.97 | 73.62 | 73.84 | 30,029 | +0.06(+0.08%) |
Jun 10, 2019 | 73.73 | 73.78 | 73.50 | 73.78 | 43,704 | +0.20(+0.27%) |
Jun 07, 2019 | 73.19 | 73.59 | 73.19 | 73.58 | 175,000 | +0.09(+0.12%) |
Jun 06, 2019 | 73.26 | 73.49 | 73.25 | 73.49 | 17,816 | +0.18(+0.25%) |
Jun 05, 2019 | 72.77 | 73.48 | 72.77 | 73.31 | 52,352 | -0.02(-0.03%) |
Jun 04, 2019 | 73.18 | 73.33 | 73.11 | 73.33 | 11,954 | +0.32(+0.44%) |
Jun 03, 2019 | 73.05 | 73.22 | 73.01 | 73.01 | 11,728 | -0.24(-0.33%) |
May 31, 2019 | 73.37 | 73.47 | 73.24 | 73.25 | 7,700 | -0.47(-0.64%) |
May 30, 2019 | 73.67 | 73.81 | 73.32 | 73.72 | 12,273 | +0.22(+0.30%) |
May 29, 2019 | 73.72 | 73.78 | 73.44 | 73.50 | 22,071 | -0.22(-0.30%) |
May 28, 2019 | 73.92 | 74.06 | 73.72 | 73.72 | 28,714 | -0.22(-0.30%) |
May 24, 2019 | 73.84 | 74.10 | 73.84 | 73.94 | 10,400 | +0.10(+0.14%) |
May 23, 2019 | 74.25 | 74.26 | 73.74 | 73.84 | 10,841 | -0.45(-0.61%) |
May 22, 2019 | 74.42 | 74.50 | 74.15 | 74.29 | 29,358 | -0.18(-0.24%) |
May 21, 2019 | 74.40 | 74.60 | 74.33 | 74.47 | 7,533 | +0.14(+0.19%) |
May 20, 2019 | 74.36 | 74.42 | 74.11 | 74.33 | 10,987 | +0.13(+0.18%) |
May 17, 2019 | 74.21 | 74.33 | 74.14 | 74.20 | 13,300 | -0.01(-0.01%) |
May 16, 2019 | 74.30 | 74.41 | 74.21 | 74.21 | 73,987 | +0.02(+0.03%) |
May 15, 2019 | 74.03 | 74.26 | 74.03 | 74.19 | 46,804 | -0.06(-0.08%) |
May 14, 2019 | 74.26 | 74.31 | 74.08 | 74.25 | 9,459 | +0.24(+0.32%) |
May 13, 2019 | 74.17 | 74.20 | 73.87 | 74.01 | 24,580 | -0.41(-0.55%) |
May 10, 2019 | 74.51 | 74.54 | 74.27 | 74.42 | 256,600 | -0.01(-0.01%) |
May 09, 2019 | 74.57 | 74.65 | 74.35 | 74.43 | 5,558 | -0.20(-0.27%) |
May 08, 2019 | 74.53 | 74.80 | 74.48 | 74.63 | 41,462 | +0.06(+0.08%) |
May 07, 2019 | 74.73 | 75.01 | 74.57 | 74.57 | 27,437 | -0.38(-0.51%) |
May 06, 2019 | 74.61 | 74.95 | 74.61 | 74.95 | 13,285 | -0.05(-0.07%) |
May 03, 2019 | 74.96 | 75.04 | 74.72 | 75.00 | 33,800 | +0.15(+0.20%) |
May 02, 2019 | 75.00 | 75.10 | 74.83 | 74.85 | 27,626 | -0.01(-0.01%) |
May 01, 2019 | 74.95 | 75.02 | 74.78 | 74.86 | 19,791 | -0.30(-0.40%) |
Apr 30, 2019 | 75.23 | 75.33 | 75.13 | 75.16 | 20,848 | -0.05(-0.07%) |
Apr 29, 2019 | 75.24 | 75.35 | 75.21 | 75.21 | 5,064 | -0.02(-0.03%) |
Apr 26, 2019 | 75.08 | 75.27 | 75.02 | 75.23 | 22,500 | -0.01(-0.01%) |
Apr 25, 2019 | 75.07 | 75.24 | 75.04 | 75.24 | 48,114 | +0.13(+0.17%) |
Apr 24, 2019 | 75.21 | 75.32 | 75.09 | 75.11 | 21,821 | -0.14(-0.19%) |
Apr 23, 2019 | 75.17 | 75.25 | 75.11 | 75.25 | 8,228 | -0.02(-0.03%) |
Apr 22, 2019 | 75.05 | 75.27 | 75.00 | 75.27 | 11,355 | +0.26(+0.35%) |
Apr 18, 2019 | 75.12 | 75.13 | 75.01 | 75.01 | 13,600 | -0.10(-0.13%) |
Apr 17, 2019 | 75.39 | 75.39 | 75.11 | 75.11 | 37,657 | +0.01(+0.01%) |
Apr 16, 2019 | 75.07 | 75.33 | 75.05 | 75.10 | 13,573 | +0.05(+0.07%) |
Apr 15, 2019 | 75.10 | 75.14 | 75.03 | 75.05 | 18,039 | -0.03(-0.04%) |
Apr 12, 2019 | 74.80 | 75.17 | 74.75 | 75.08 | 71,400 | +0.27(+0.36%) |
Apr 11, 2019 | 74.72 | 75.00 | 74.71 | 74.81 | 14,013 | +0.23(+0.31%) |
Apr 10, 2019 | 74.41 | 74.66 | 74.41 | 74.58 | 32,913 | +0.08(+0.11%) |
Apr 09, 2019 | 74.31 | 74.57 | 74.31 | 74.50 | 330,249 | -0.05(-0.07%) |
Apr 08, 2019 | 74.25 | 74.57 | 74.25 | 74.55 | 8,933 | +0.21(+0.28%) |
Apr 05, 2019 | 74.17 | 74.45 | 74.17 | 74.34 | 9,600 | +0.06(+0.08%) |
Apr 04, 2019 | 73.95 | 74.40 | 73.95 | 74.28 | 16,353 | -0.02(-0.03%) |
Apr 03, 2019 | 73.97 | 74.38 | 73.97 | 74.30 | 15,391 | +0.25(+0.34%) |
Apr 02, 2019 | 73.94 | 74.13 | 73.94 | 74.05 | 22,177 | +0.00(+0.01%) |