Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 75.30 | 75.43 | 74.99 | 75.20 | 1,211,368 | +0.30(+0.41%) |
Jun 27, 2019 | 75.03 | 75.31 | 74.82 | 74.90 | 1,851,179 | -0.21(-0.29%) |
Jun 26, 2019 | 75.42 | 75.50 | 74.90 | 75.11 | 1,960,732 | -0.96(-1.27%) |
Jun 25, 2019 | 76.97 | 77.13 | 76.07 | 76.08 | 1,776,046 | -0.35(-0.46%) |
Jun 24, 2019 | 76.13 | 76.59 | 75.96 | 76.43 | 1,320,292 | +0.26(+0.34%) |
Jun 21, 2019 | 76.23 | 76.34 | 75.57 | 76.18 | 2,812,360 | +0.10(+0.13%) |
Jun 20, 2019 | 76.80 | 76.88 | 75.88 | 76.08 | 2,136,973 | +0.38(+0.50%) |
Jun 19, 2019 | 74.96 | 75.76 | 74.92 | 75.70 | 1,707,329 | +0.50(+0.67%) |
Jun 18, 2019 | 75.20 | 75.47 | 74.93 | 75.20 | 2,792,733 | +1.27(+1.72%) |
Jun 17, 2019 | 73.45 | 74.13 | 73.45 | 73.93 | 1,044,525 | +0.20(+0.27%) |
Jun 14, 2019 | 73.96 | 74.22 | 73.62 | 73.73 | 1,511,629 | -0.06(-0.08%) |
Jun 13, 2019 | 74.23 | 74.29 | 73.52 | 73.79 | 2,147,346 | +0.50(+0.69%) |
Jun 12, 2019 | 72.79 | 73.45 | 72.74 | 73.29 | 1,707,351 | +0.72(+1.00%) |
Jun 11, 2019 | 73.19 | 73.29 | 72.46 | 72.56 | 4,900,544 | -0.10(-0.14%) |
Jun 10, 2019 | 72.57 | 72.77 | 72.23 | 72.66 | 1,219,694 | +0.13(+0.18%) |
Jun 07, 2019 | 72.49 | 72.97 | 72.45 | 72.53 | 4,636,393 | +0.33(+0.46%) |
Jun 06, 2019 | 72.74 | 72.98 | 72.19 | 72.20 | 2,561,719 | +0.10(+0.14%) |
Jun 05, 2019 | 72.12 | 72.51 | 72.06 | 72.10 | 1,221,411 | +0.10(+0.14%) |
Jun 04, 2019 | 72.17 | 72.24 | 71.70 | 72.00 | 1,525,564 | -0.20(-0.27%) |
Jun 03, 2019 | 71.87 | 72.32 | 71.64 | 72.20 | 2,743,223 | +1.66(+2.36%) |
May 31, 2019 | 70.56 | 70.71 | 70.28 | 70.53 | 2,447,383 | -0.13(-0.19%) |
May 30, 2019 | 70.65 | 71.02 | 70.34 | 70.67 | 2,144,395 | -0.01(-0.01%) |
May 29, 2019 | 71.47 | 71.50 | 70.61 | 70.67 | 4,391,520 | -0.91(-1.28%) |
May 28, 2019 | 72.24 | 72.49 | 71.56 | 71.59 | 2,587,492 | -0.49(-0.69%) |
May 24, 2019 | 71.23 | 72.84 | 71.09 | 72.08 | 5,711,168 | +2.54(+3.65%) |
May 23, 2019 | 69.39 | 69.63 | 69.13 | 69.55 | 2,512,375 | +0.44(+0.63%) |
May 22, 2019 | 68.18 | 69.23 | 68.06 | 69.11 | 2,858,605 | +1.25(+1.84%) |
May 21, 2019 | 67.97 | 68.29 | 67.71 | 67.86 | 2,613,327 | +0.31(+0.46%) |
May 20, 2019 | 67.84 | 67.96 | 67.27 | 67.54 | 3,486,300 | -0.57(-0.83%) |
May 17, 2019 | 68.35 | 68.63 | 68.11 | 68.11 | 1,898,582 | +0.21(+0.30%) |
May 16, 2019 | 68.04 | 68.39 | 67.84 | 67.91 | 1,583,231 | +0.74(+1.10%) |
May 15, 2019 | 66.42 | 67.39 | 66.38 | 67.17 | 1,250,873 | +0.68(+1.02%) |
May 14, 2019 | 66.26 | 66.86 | 66.24 | 66.49 | 1,313,738 | +0.18(+0.27%) |
May 13, 2019 | 66.04 | 66.46 | 65.91 | 66.31 | 2,854,566 | -1.13(-1.67%) |
May 10, 2019 | 67.27 | 67.55 | 66.75 | 67.44 | 2,485,508 | +0.74(+1.11%) |
May 09, 2019 | 66.82 | 66.94 | 66.35 | 66.70 | 2,763,922 | -0.73(-1.09%) |
May 08, 2019 | 67.08 | 67.69 | 66.89 | 67.43 | 1,439,261 | +0.66(+0.99%) |
May 07, 2019 | 67.59 | 67.66 | 66.48 | 66.77 | 1,641,852 | -1.40(-2.05%) |
May 06, 2019 | 67.58 | 68.38 | 67.55 | 68.17 | 1,365,550 | +0.13(+0.19%) |
May 03, 2019 | 68.07 | 68.13 | 67.68 | 68.04 | 1,611,555 | +0.56(+0.83%) |
May 02, 2019 | 67.45 | 67.66 | 67.06 | 67.48 | 1,751,686 | +0.02(+0.02%) |
May 01, 2019 | 67.62 | 68.20 | 67.32 | 67.46 | 1,388,667 | -0.26(-0.39%) |
Apr 30, 2019 | 67.45 | 67.99 | 67.16 | 67.73 | 2,487,811 | +0.91(+1.36%) |
Apr 29, 2019 | 66.70 | 66.89 | 66.57 | 66.82 | 1,871,243 | -0.13(-0.20%) |
Apr 26, 2019 | 66.59 | 67.02 | 66.38 | 66.95 | 3,258,442 | +0.57(+0.86%) |
Apr 25, 2019 | 65.48 | 66.54 | 65.35 | 66.38 | 4,333,172 | +2.29(+3.57%) |
Apr 24, 2019 | 64.64 | 64.94 | 64.04 | 64.09 | 5,631,676 | +1.58(+2.53%) |
Apr 23, 2019 | 62.42 | 63.15 | 62.24 | 62.51 | 10,713,838 | +0.41(+0.66%) |
Apr 22, 2019 | 62.27 | 62.59 | 61.75 | 62.10 | 9,946,316 | -0.83(-1.32%) |
Apr 18, 2019 | 63.62 | 63.71 | 62.56 | 62.93 | 6,136,124 | -0.73(-1.15%) |
Apr 17, 2019 | 65.06 | 65.06 | 63.60 | 63.67 | 5,715,502 | -1.68(-2.57%) |
Apr 16, 2019 | 66.48 | 66.56 | 65.28 | 65.35 | 3,619,331 | -1.33(-2.00%) |
Apr 15, 2019 | 66.62 | 66.82 | 66.34 | 66.68 | 3,121,820 | +0.59(+0.90%) |
Apr 12, 2019 | 66.34 | 66.66 | 65.99 | 66.09 | 5,398,643 | -1.34(-1.99%) |
Apr 11, 2019 | 67.76 | 67.80 | 67.26 | 67.43 | 3,483,839 | -0.05(-0.07%) |
Apr 10, 2019 | 67.66 | 67.72 | 67.25 | 67.48 | 4,974,800 | -1.22(-1.77%) |
Apr 09, 2019 | 69.81 | 70.07 | 68.57 | 68.70 | 8,310,253 | -1.36(-1.94%) |
Apr 08, 2019 | 70.10 | 70.10 | 69.61 | 70.06 | 3,621,178 | +0.69(+1.00%) |
Apr 05, 2019 | 69.39 | 69.77 | 69.20 | 69.37 | 3,162,035 | -0.17(-0.24%) |
Apr 04, 2019 | 69.48 | 69.58 | 69.00 | 69.53 | 4,025,736 | -0.55(-0.78%) |
Apr 03, 2019 | 69.63 | 70.14 | 69.49 | 70.08 | 4,162,152 | +0.06(+0.08%) |
Apr 02, 2019 | 69.98 | 70.13 | 69.87 | 70.02 | 2,176,804 | -0.61(-0.87%) |