Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 84.24 | 84.52 | 83.58 | 84.39 | 1,294,900 | +0.38(+0.45%) |
Jun 27, 2019 | 83.18 | 84.12 | 83.00 | 84.01 | 1,633,672 | +1.20(+1.45%) |
Jun 26, 2019 | 83.00 | 83.17 | 82.46 | 82.81 | 1,251,426 | +0.49(+0.60%) |
Jun 25, 2019 | 82.20 | 82.60 | 81.25 | 82.32 | 872,717 | +0.34(+0.41%) |
Jun 24, 2019 | 82.30 | 82.83 | 81.87 | 81.98 | 864,970 | -0.33(-0.40%) |
Jun 21, 2019 | 81.97 | 82.38 | 81.25 | 82.31 | 2,319,800 | +0.41(+0.50%) |
Jun 20, 2019 | 81.60 | 82.48 | 81.21 | 81.90 | 1,059,497 | +1.27(+1.58%) |
Jun 19, 2019 | 80.00 | 80.75 | 79.74 | 80.63 | 866,580 | +0.77(+0.96%) |
Jun 18, 2019 | 78.85 | 79.98 | 78.50 | 79.86 | 749,219 | +1.66(+2.12%) |
Jun 17, 2019 | 78.62 | 78.81 | 78.12 | 78.20 | 419,848 | -0.10(-0.13%) |
Jun 14, 2019 | 78.17 | 78.68 | 77.91 | 78.30 | 660,700 | -0.03(-0.04%) |
Jun 13, 2019 | 78.54 | 78.83 | 77.99 | 78.33 | 521,415 | +0.49(+0.63%) |
Jun 12, 2019 | 78.02 | 78.52 | 77.49 | 77.84 | 905,083 | -0.53(-0.68%) |
Jun 11, 2019 | 80.65 | 80.85 | 78.03 | 78.37 | 999,243 | -1.77(-2.21%) |
Jun 10, 2019 | 79.97 | 80.98 | 79.88 | 80.14 | 784,292 | +0.74(+0.93%) |
Jun 07, 2019 | 79.95 | 80.47 | 79.24 | 79.40 | 716,200 | -0.23(-0.29%) |
Jun 06, 2019 | 80.00 | 80.06 | 79.16 | 79.63 | 576,378 | -0.41(-0.51%) |
Jun 05, 2019 | 79.07 | 80.18 | 78.89 | 80.04 | 938,166 | +1.12(+1.42%) |
Jun 04, 2019 | 77.44 | 79.31 | 77.41 | 78.92 | 946,100 | +2.07(+2.69%) |
Jun 03, 2019 | 75.55 | 76.93 | 75.50 | 76.85 | 1,151,737 | +1.56(+2.07%) |
May 31, 2019 | 74.21 | 75.29 | 73.73 | 75.29 | 1,063,200 | +0.10(+0.13%) |
May 30, 2019 | 74.01 | 75.48 | 73.98 | 75.19 | 940,448 | +1.32(+1.79%) |
May 29, 2019 | 74.23 | 74.83 | 73.08 | 73.87 | 1,010,166 | -0.84(-1.12%) |
May 28, 2019 | 76.18 | 76.18 | 74.71 | 74.71 | 1,294,647 | -1.14(-1.50%) |
May 24, 2019 | 75.76 | 76.03 | 75.23 | 75.85 | 707,200 | +0.65(+0.86%) |
May 23, 2019 | 75.95 | 75.95 | 74.71 | 75.20 | 837,815 | -1.58(-2.06%) |
May 22, 2019 | 76.93 | 77.27 | 76.56 | 76.78 | 527,939 | -0.70(-0.90%) |
May 21, 2019 | 76.60 | 77.51 | 76.53 | 77.48 | 545,255 | +1.41(+1.85%) |
May 20, 2019 | 76.25 | 76.72 | 75.96 | 76.07 | 823,043 | -0.47(-0.61%) |
May 17, 2019 | 76.65 | 77.65 | 76.53 | 76.54 | 556,500 | -0.96(-1.24%) |
May 16, 2019 | 77.13 | 78.00 | 77.05 | 77.50 | 684,497 | +0.69(+0.90%) |
May 15, 2019 | 75.82 | 77.20 | 75.51 | 76.81 | 661,164 | +0.32(+0.42%) |
May 14, 2019 | 75.83 | 77.25 | 75.83 | 76.49 | 946,819 | +0.68(+0.90%) |
May 13, 2019 | 77.18 | 77.86 | 75.49 | 75.81 | 1,542,068 | -2.85(-3.62%) |
May 10, 2019 | 78.25 | 79.08 | 77.03 | 78.66 | 752,800 | +0.03(+0.04%) |
May 09, 2019 | 78.50 | 79.23 | 77.68 | 78.63 | 976,570 | -0.40(-0.51%) |
May 08, 2019 | 78.57 | 80.44 | 78.23 | 79.03 | 1,844,777 | +0.80(+1.02%) |
May 07, 2019 | 76.43 | 79.13 | 75.54 | 78.23 | 1,899,740 | +1.22(+1.58%) |
May 06, 2019 | 75.69 | 77.02 | 75.38 | 77.01 | 856,975 | +0.00(+0.00%) |
May 03, 2019 | 77.54 | 77.87 | 76.95 | 77.01 | 1,365,100 | +0.27(+0.35%) |
May 02, 2019 | 76.69 | 77.39 | 76.07 | 76.74 | 1,150,616 | -0.85(-1.10%) |
May 01, 2019 | 78.25 | 78.60 | 77.58 | 77.59 | 1,127,271 | -0.35(-0.45%) |
Apr 30, 2019 | 78.77 | 78.99 | 77.67 | 77.94 | 1,154,856 | -0.52(-0.66%) |
Apr 29, 2019 | 79.05 | 79.15 | 78.45 | 78.46 | 582,670 | -0.52(-0.66%) |
Apr 26, 2019 | 78.20 | 79.10 | 77.84 | 78.98 | 785,000 | +0.61(+0.78%) |
Apr 25, 2019 | 79.04 | 79.25 | 78.20 | 78.37 | 1,076,673 | -1.06(-1.33%) |
Apr 24, 2019 | 80.36 | 81.15 | 79.40 | 79.43 | 1,180,542 | -0.90(-1.12%) |
Apr 23, 2019 | 78.88 | 80.59 | 78.84 | 80.33 | 1,508,836 | +1.65(+2.10%) |
Apr 22, 2019 | 76.76 | 78.85 | 76.08 | 78.68 | 1,103,471 | +1.75(+2.27%) |
Apr 18, 2019 | 76.90 | 77.48 | 76.43 | 76.93 | 817,200 | +0.16(+0.21%) |
Apr 17, 2019 | 77.50 | 77.52 | 76.52 | 76.77 | 916,207 | -0.34(-0.44%) |
Apr 16, 2019 | 76.70 | 77.40 | 76.64 | 77.11 | 795,984 | +0.69(+0.90%) |
Apr 15, 2019 | 76.88 | 77.26 | 76.27 | 76.42 | 742,721 | -0.58(-0.75%) |
Apr 12, 2019 | 76.85 | 77.33 | 76.68 | 77.00 | 746,600 | +0.62(+0.81%) |
Apr 11, 2019 | 75.55 | 76.54 | 75.46 | 76.38 | 798,733 | +0.87(+1.15%) |
Apr 10, 2019 | 75.74 | 75.82 | 74.89 | 75.51 | 1,147,265 | -0.06(-0.08%) |
Apr 09, 2019 | 76.19 | 76.21 | 75.38 | 75.57 | 987,051 | -1.13(-1.47%) |
Apr 08, 2019 | 76.43 | 76.91 | 76.30 | 76.70 | 929,854 | -0.01(-0.01%) |
Apr 05, 2019 | 76.52 | 77.06 | 76.25 | 76.71 | 689,500 | +0.56(+0.74%) |
Apr 04, 2019 | 76.22 | 76.53 | 75.78 | 76.15 | 914,581 | -0.13(-0.17%) |
Apr 03, 2019 | 76.92 | 77.13 | 76.05 | 76.28 | 581,974 | -0.31(-0.40%) |
Apr 02, 2019 | 77.10 | 77.10 | 76.03 | 76.59 | 646,109 | -0.51(-0.66%) |