Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 79.85 | 80.22 | 79.31 | 80.14 | 1,163,500 | +0.72(+0.91%) |
Jun 27, 2019 | 79.08 | 79.69 | 78.91 | 79.42 | 633,328 | +0.81(+1.03%) |
Jun 26, 2019 | 78.37 | 79.38 | 78.37 | 78.61 | 872,863 | +0.80(+1.03%) |
Jun 25, 2019 | 78.64 | 79.54 | 77.40 | 77.81 | 905,850 | -0.93(-1.18%) |
Jun 24, 2019 | 78.72 | 79.33 | 78.44 | 78.74 | 1,069,892 | +0.19(+0.24%) |
Jun 21, 2019 | 79.81 | 80.00 | 78.29 | 78.55 | 3,469,700 | -1.33(-1.66%) |
Jun 20, 2019 | 80.39 | 80.78 | 79.48 | 79.88 | 1,147,952 | +0.30(+0.38%) |
Jun 19, 2019 | 78.52 | 79.66 | 78.05 | 79.58 | 939,569 | +1.34(+1.71%) |
Jun 18, 2019 | 77.55 | 78.39 | 77.02 | 78.24 | 1,297,349 | +1.66(+2.17%) |
Jun 17, 2019 | 78.54 | 78.54 | 76.39 | 76.58 | 1,246,181 | -2.04(-2.59%) |
Jun 14, 2019 | 79.16 | 79.21 | 78.08 | 78.62 | 869,200 | -0.57(-0.72%) |
Jun 13, 2019 | 79.60 | 80.05 | 78.85 | 79.19 | 586,179 | -0.16(-0.20%) |
Jun 12, 2019 | 79.10 | 79.68 | 78.79 | 79.35 | 822,205 | -0.06(-0.08%) |
Jun 11, 2019 | 80.37 | 80.85 | 78.84 | 79.41 | 667,362 | -0.14(-0.18%) |
Jun 10, 2019 | 79.99 | 80.99 | 79.43 | 79.55 | 860,039 | +0.13(+0.16%) |
Jun 07, 2019 | 78.50 | 79.74 | 77.57 | 79.42 | 917,900 | +1.24(+1.59%) |
Jun 06, 2019 | 78.12 | 78.37 | 77.32 | 78.18 | 693,294 | +0.13(+0.17%) |
Jun 05, 2019 | 76.48 | 78.12 | 76.34 | 78.05 | 1,023,636 | +2.13(+2.81%) |
Jun 04, 2019 | 74.16 | 75.93 | 73.91 | 75.92 | 1,049,772 | +2.26(+3.07%) |
Jun 03, 2019 | 74.70 | 75.30 | 73.19 | 73.66 | 1,605,633 | -1.70(-2.26%) |
May 31, 2019 | 76.00 | 76.33 | 75.08 | 75.36 | 1,227,600 | -1.45(-1.89%) |
May 30, 2019 | 77.68 | 78.10 | 76.55 | 76.81 | 698,300 | -0.59(-0.76%) |
May 29, 2019 | 77.44 | 77.89 | 76.92 | 77.40 | 710,145 | -0.43(-0.55%) |
May 28, 2019 | 78.23 | 79.07 | 77.80 | 77.83 | 855,105 | -0.06(-0.08%) |
May 24, 2019 | 78.17 | 78.40 | 76.79 | 77.89 | 750,800 | +0.13(+0.17%) |
May 23, 2019 | 78.50 | 78.86 | 77.36 | 77.76 | 1,104,205 | -1.38(-1.74%) |
May 22, 2019 | 77.73 | 79.29 | 77.53 | 79.14 | 1,126,903 | +1.24(+1.59%) |
May 21, 2019 | 77.50 | 78.13 | 77.42 | 77.90 | 703,308 | +1.00(+1.30%) |
May 20, 2019 | 76.83 | 77.68 | 76.55 | 76.90 | 955,444 | -0.65(-0.84%) |
May 17, 2019 | 77.04 | 78.10 | 76.83 | 77.55 | 847,000 | -0.37(-0.47%) |
May 16, 2019 | 76.88 | 78.50 | 76.63 | 77.92 | 1,000,216 | +1.30(+1.70%) |
May 15, 2019 | 75.04 | 76.96 | 75.04 | 76.62 | 843,797 | +0.90(+1.19%) |
May 14, 2019 | 74.92 | 76.38 | 74.92 | 75.72 | 833,039 | +1.27(+1.71%) |
May 13, 2019 | 74.68 | 75.48 | 74.06 | 74.45 | 1,006,508 | -2.18(-2.84%) |
May 10, 2019 | 75.86 | 76.86 | 74.81 | 76.63 | 900,800 | +0.48(+0.63%) |
May 09, 2019 | 76.17 | 76.52 | 75.33 | 76.15 | 1,203,100 | -0.82(-1.07%) |
May 08, 2019 | 77.00 | 77.61 | 76.42 | 76.97 | 971,119 | -0.34(-0.44%) |
May 07, 2019 | 78.14 | 78.58 | 76.78 | 77.31 | 1,451,117 | -1.65(-2.09%) |
May 06, 2019 | 78.50 | 79.04 | 77.19 | 78.96 | 1,604,183 | -1.07(-1.34%) |
May 03, 2019 | 80.40 | 80.88 | 79.47 | 80.03 | 1,029,900 | -0.24(-0.30%) |
May 02, 2019 | 80.95 | 81.05 | 78.67 | 80.27 | 1,730,073 | -0.77(-0.95%) |
May 01, 2019 | 86.01 | 86.19 | 80.65 | 81.04 | 4,597,552 | +0.98(+1.22%) |
Apr 30, 2019 | 79.37 | 80.09 | 79.00 | 80.06 | 2,547,152 | +0.71(+0.89%) |
Apr 29, 2019 | 78.95 | 79.75 | 78.87 | 79.35 | 1,229,272 | +0.49(+0.62%) |
Apr 26, 2019 | 78.50 | 79.08 | 78.45 | 78.86 | 899,900 | +0.25(+0.32%) |
Apr 25, 2019 | 78.15 | 78.80 | 77.02 | 78.61 | 977,933 | +0.47(+0.60%) |
Apr 24, 2019 | 77.96 | 78.70 | 77.92 | 78.14 | 808,920 | +0.48(+0.62%) |
Apr 23, 2019 | 76.87 | 77.73 | 76.45 | 77.66 | 883,622 | +0.97(+1.26%) |
Apr 22, 2019 | 75.52 | 76.77 | 75.52 | 76.69 | 820,598 | +1.35(+1.79%) |
Apr 18, 2019 | 75.60 | 75.70 | 74.86 | 75.34 | 1,185,600 | -0.69(-0.91%) |
Apr 17, 2019 | 77.00 | 77.25 | 75.75 | 76.03 | 1,002,706 | -0.58(-0.76%) |
Apr 16, 2019 | 77.13 | 77.19 | 76.32 | 76.61 | 1,039,827 | -0.04(-0.05%) |
Apr 15, 2019 | 76.77 | 77.00 | 75.59 | 76.65 | 1,447,763 | -0.40(-0.52%) |
Apr 12, 2019 | 75.80 | 77.10 | 75.63 | 77.05 | 1,576,400 | +1.62(+2.15%) |
Apr 11, 2019 | 75.10 | 75.74 | 74.77 | 75.43 | 632,638 | +0.34(+0.45%) |
Apr 10, 2019 | 74.34 | 75.42 | 74.34 | 75.09 | 1,040,537 | +0.77(+1.04%) |
Apr 09, 2019 | 74.16 | 74.60 | 74.10 | 74.32 | 839,185 | -0.15(-0.20%) |
Apr 08, 2019 | 73.98 | 74.50 | 73.47 | 74.47 | 582,828 | +0.40(+0.54%) |
Apr 05, 2019 | 73.56 | 74.08 | 73.36 | 74.07 | 840,400 | +0.68(+0.93%) |
Apr 04, 2019 | 73.61 | 73.71 | 72.33 | 73.39 | 567,103 | -0.06(-0.08%) |
Apr 03, 2019 | 73.19 | 73.78 | 72.73 | 73.45 | 704,504 | +0.72(+0.99%) |
Apr 02, 2019 | 73.00 | 73.05 | 72.22 | 72.73 | 1,226,618 | -0.27(-0.37%) |