Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.82 | 54.05 | 53.67 | 54.05 | 33,868,000 | +0.24(+0.46%) |
Jun 27, 2019 | 54.20 | 54.35 | 53.76 | 53.80 | 20,086,280 | -0.19(-0.35%) |
Jun 26, 2019 | 54.33 | 54.65 | 53.61 | 53.99 | 36,216,560 | -0.33(-0.60%) |
Jun 25, 2019 | 55.63 | 55.72 | 54.19 | 54.32 | 30,933,600 | -1.40(-2.52%) |
Jun 24, 2019 | 55.98 | 56.10 | 55.55 | 55.72 | 27,913,820 | -0.37(-0.67%) |
Jun 21, 2019 | 55.46 | 56.21 | 55.40 | 56.09 | 38,950,000 | +0.52(+0.94%) |
Jun 20, 2019 | 56.00 | 56.01 | 55.24 | 55.57 | 25,239,020 | +0.45(+0.82%) |
Jun 19, 2019 | 55.28 | 55.35 | 54.67 | 55.12 | 26,779,560 | -0.06(-0.12%) |
Jun 18, 2019 | 55.48 | 55.82 | 54.95 | 55.18 | 27,732,740 | +0.55(+1.02%) |
Jun 17, 2019 | 54.31 | 54.96 | 54.31 | 54.62 | 18,831,920 | +0.36(+0.66%) |
Jun 14, 2019 | 54.32 | 54.63 | 54.01 | 54.27 | 22,232,000 | -0.17(-0.31%) |
Jun 13, 2019 | 54.18 | 54.71 | 54.01 | 54.44 | 21,154,840 | +0.59(+1.09%) |
Jun 12, 2019 | 53.90 | 54.05 | 53.38 | 53.85 | 21,224,700 | -0.08(-0.16%) |
Jun 11, 2019 | 54.70 | 55.10 | 53.88 | 53.94 | 28,738,680 | -0.08(-0.15%) |
Jun 10, 2019 | 53.65 | 54.63 | 53.62 | 54.02 | 29,275,380 | +0.72(+1.35%) |
Jun 07, 2019 | 52.53 | 53.55 | 52.42 | 53.30 | 36,046,000 | +1.09(+2.08%) |
Jun 06, 2019 | 52.25 | 52.37 | 51.69 | 52.22 | 34,059,200 | +0.11(+0.20%) |
Jun 05, 2019 | 52.58 | 52.68 | 51.52 | 52.11 | 43,362,020 | -0.54(-1.03%) |
Jun 04, 2019 | 52.15 | 52.80 | 51.68 | 52.65 | 56,664,320 | +0.83(+1.60%) |
Jun 03, 2019 | 53.27 | 53.27 | 51.25 | 51.83 | 102,597,560 | -3.36(-6.08%) |
May 31, 2019 | 55.06 | 55.48 | 55.01 | 55.18 | 30,164,000 | -0.72(-1.28%) |
May 30, 2019 | 55.78 | 56.16 | 55.61 | 55.90 | 18,984,880 | +0.07(+0.13%) |
May 29, 2019 | 56.38 | 56.45 | 55.41 | 55.82 | 30,760,080 | -0.88(-1.56%) |
May 28, 2019 | 56.70 | 57.58 | 56.66 | 56.71 | 27,302,660 | +0.03(+0.06%) |
May 24, 2019 | 57.37 | 57.49 | 56.58 | 56.67 | 22,246,000 | -0.37(-0.64%) |
May 23, 2019 | 57.02 | 57.30 | 56.46 | 57.04 | 23,984,760 | -0.49(-0.85%) |
May 22, 2019 | 57.34 | 57.93 | 57.29 | 57.53 | 18,296,240 | +0.05(+0.08%) |
May 21, 2019 | 57.42 | 57.64 | 56.90 | 57.48 | 23,199,300 | +0.37(+0.65%) |
May 20, 2019 | 57.23 | 57.34 | 56.57 | 57.11 | 27,058,920 | -1.00(-1.73%) |
May 17, 2019 | 58.42 | 59.01 | 58.00 | 58.12 | 24,172,000 | -0.83(-1.41%) |
May 16, 2019 | 58.23 | 59.41 | 58.14 | 58.95 | 30,627,100 | +0.74(+1.27%) |
May 15, 2019 | 55.89 | 58.57 | 55.83 | 58.21 | 45,766,380 | +2.19(+3.91%) |
May 14, 2019 | 56.86 | 57.02 | 55.98 | 56.02 | 36,423,420 | -0.58(-1.02%) |
May 13, 2019 | 57.10 | 57.40 | 56.11 | 56.60 | 37,206,800 | -1.61(-2.77%) |
May 10, 2019 | 58.18 | 58.63 | 57.12 | 58.21 | 26,290,000 | +0.09(+0.16%) |
May 09, 2019 | 57.95 | 58.48 | 57.54 | 58.12 | 23,716,640 | -0.19(-0.33%) |
May 08, 2019 | 58.60 | 59.02 | 58.29 | 58.31 | 26,188,740 | -0.39(-0.67%) |
May 07, 2019 | 59.02 | 59.52 | 58.05 | 58.70 | 31,020,020 | -0.76(-1.29%) |
May 06, 2019 | 58.31 | 59.54 | 58.31 | 59.47 | 31,276,620 | +0.20(+0.34%) |
May 03, 2019 | 58.68 | 59.34 | 58.45 | 59.27 | 39,612,000 | +1.14(+1.96%) |
May 02, 2019 | 58.39 | 58.71 | 57.75 | 58.13 | 38,883,660 | -0.27(-0.47%) |
May 01, 2019 | 59.40 | 59.40 | 58.36 | 58.40 | 52,811,880 | -1.02(-1.72%) |
Apr 30, 2019 | 59.25 | 59.64 | 58.75 | 59.42 | 124,117,160 | -4.96(-7.70%) |
Apr 29, 2019 | 63.70 | 64.46 | 63.31 | 64.38 | 49,626,980 | +0.77(+1.21%) |
Apr 26, 2019 | 63.45 | 63.65 | 63.02 | 63.61 | 24,828,000 | +0.44(+0.69%) |
Apr 25, 2019 | 63.24 | 63.37 | 62.60 | 63.17 | 22,128,520 | +0.37(+0.59%) |
Apr 24, 2019 | 63.21 | 63.40 | 62.75 | 62.80 | 20,370,560 | -0.43(-0.68%) |
Apr 23, 2019 | 62.53 | 63.45 | 62.32 | 63.23 | 26,395,980 | +0.79(+1.26%) |
Apr 22, 2019 | 61.80 | 62.45 | 61.42 | 62.44 | 16,137,500 | +0.62(+1.01%) |
Apr 18, 2019 | 61.96 | 62.10 | 61.73 | 61.82 | 26,636,000 | +0.00(+0.00%) |
Apr 17, 2019 | 61.65 | 62.03 | 61.39 | 61.82 | 24,245,280 | +0.46(+0.75%) |
Apr 16, 2019 | 61.25 | 61.54 | 61.01 | 61.36 | 17,123,160 | +0.30(+0.49%) |
Apr 15, 2019 | 60.90 | 61.21 | 60.46 | 61.05 | 23,748,800 | +0.16(+0.27%) |
Apr 12, 2019 | 60.50 | 60.92 | 60.41 | 60.89 | 18,674,000 | +0.66(+1.10%) |
Apr 11, 2019 | 60.20 | 60.40 | 60.01 | 60.23 | 14,204,420 | +0.12(+0.20%) |
Apr 10, 2019 | 60.03 | 60.19 | 59.82 | 60.11 | 14,491,360 | +0.25(+0.41%) |
Apr 09, 2019 | 59.80 | 60.11 | 59.65 | 59.86 | 17,526,680 | -0.33(-0.55%) |
Apr 08, 2019 | 60.39 | 60.43 | 59.99 | 60.19 | 17,206,560 | -0.17(-0.27%) |
Apr 05, 2019 | 60.75 | 60.81 | 60.25 | 60.36 | 18,142,000 | -0.39(-0.65%) |
Apr 04, 2019 | 60.30 | 60.78 | 60.21 | 60.75 | 19,003,380 | +0.45(+0.75%) |
Apr 03, 2019 | 60.37 | 60.81 | 60.02 | 60.30 | 20,356,760 | +0.27(+0.45%) |
Apr 02, 2019 | 59.77 | 60.07 | 59.29 | 60.02 | 16,558,640 | +0.30(+0.51%) |