Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.71 | 76.99 | 75.95 | 76.84 | 17,988,914 | +0.37(+0.49%) |
Jun 27, 2019 | 76.20 | 76.73 | 75.90 | 76.47 | 4,499,849 | +0.67(+0.88%) |
Jun 26, 2019 | 76.80 | 77.09 | 75.50 | 75.80 | 6,272,540 | -1.17(-1.52%) |
Jun 25, 2019 | 77.61 | 78.08 | 76.97 | 76.97 | 5,379,594 | -0.43(-0.55%) |
Jun 24, 2019 | 77.47 | 77.97 | 77.34 | 77.40 | 4,959,512 | -0.26(-0.34%) |
Jun 21, 2019 | 78.00 | 78.00 | 77.12 | 77.67 | 9,691,549 | +0.05(+0.07%) |
Jun 20, 2019 | 77.52 | 77.96 | 77.04 | 77.61 | 7,044,110 | +0.56(+0.72%) |
Jun 19, 2019 | 76.20 | 77.21 | 75.88 | 77.05 | 4,501,744 | +0.83(+1.09%) |
Jun 18, 2019 | 75.34 | 76.38 | 74.85 | 76.22 | 6,843,395 | +1.25(+1.67%) |
Jun 17, 2019 | 75.28 | 75.46 | 74.62 | 74.97 | 4,482,680 | -0.16(-0.21%) |
Jun 14, 2019 | 75.08 | 75.71 | 74.94 | 75.13 | 5,221,599 | -0.06(-0.08%) |
Jun 13, 2019 | 74.91 | 75.23 | 74.70 | 75.19 | 5,713,349 | +0.31(+0.41%) |
Jun 12, 2019 | 74.42 | 74.90 | 74.24 | 74.88 | 3,647,012 | +0.76(+1.02%) |
Jun 11, 2019 | 74.73 | 74.93 | 73.67 | 74.12 | 4,274,214 | -0.14(-0.18%) |
Jun 10, 2019 | 74.01 | 74.46 | 73.50 | 74.26 | 4,297,852 | +0.48(+0.66%) |
Jun 07, 2019 | 73.55 | 74.16 | 73.37 | 73.77 | 5,621,392 | +0.59(+0.81%) |
Jun 06, 2019 | 71.99 | 73.49 | 71.86 | 73.18 | 6,530,036 | +1.28(+1.78%) |
Jun 05, 2019 | 71.12 | 72.05 | 71.12 | 71.90 | 5,785,648 | +1.12(+1.59%) |
Jun 04, 2019 | 69.67 | 70.91 | 69.58 | 70.78 | 6,387,093 | +1.60(+2.31%) |
Jun 03, 2019 | 69.67 | 70.16 | 68.93 | 69.18 | 6,880,071 | -0.38(-0.55%) |
May 31, 2019 | 69.42 | 69.92 | 69.08 | 69.56 | 7,191,450 | -0.36(-0.51%) |
May 30, 2019 | 69.45 | 69.98 | 69.32 | 69.92 | 3,940,244 | +0.78(+1.12%) |
May 29, 2019 | 68.85 | 69.42 | 68.47 | 69.14 | 4,315,290 | -0.04(-0.05%) |
May 28, 2019 | 70.38 | 71.25 | 69.15 | 69.18 | 5,819,599 | -1.16(-1.65%) |
May 24, 2019 | 69.46 | 70.42 | 69.41 | 70.34 | 5,232,215 | +1.23(+1.79%) |
May 23, 2019 | 69.57 | 69.57 | 68.82 | 69.10 | 5,931,449 | -0.58(-0.83%) |
May 22, 2019 | 69.57 | 69.98 | 69.31 | 69.68 | 3,351,837 | +0.21(+0.30%) |
May 21, 2019 | 69.95 | 70.19 | 69.46 | 69.47 | 4,180,338 | +0.24(+0.34%) |
May 20, 2019 | 69.08 | 69.41 | 68.71 | 69.23 | 4,917,348 | -0.18(-0.26%) |
May 17, 2019 | 69.71 | 70.55 | 69.41 | 69.42 | 5,657,398 | -0.58(-0.82%) |
May 16, 2019 | 69.92 | 70.69 | 69.60 | 69.99 | 6,673,861 | +0.08(+0.12%) |
May 15, 2019 | 68.99 | 70.38 | 68.73 | 69.91 | 4,799,607 | +0.44(+0.63%) |
May 14, 2019 | 69.11 | 70.15 | 69.10 | 69.47 | 5,120,331 | +0.48(+0.70%) |
May 13, 2019 | 68.68 | 69.25 | 68.49 | 68.99 | 5,654,856 | -0.87(-1.24%) |
May 10, 2019 | 69.63 | 70.05 | 68.10 | 69.85 | 4,370,576 | +0.03(+0.04%) |
May 09, 2019 | 69.13 | 69.88 | 68.42 | 69.83 | 4,089,558 | +0.18(+0.26%) |
May 08, 2019 | 70.03 | 70.33 | 69.57 | 69.64 | 4,774,577 | -0.63(-0.90%) |
May 07, 2019 | 71.73 | 72.07 | 69.63 | 70.27 | 5,825,089 | -1.97(-2.73%) |
May 06, 2019 | 70.74 | 72.34 | 70.68 | 72.25 | 4,385,076 | +0.35(+0.48%) |
May 03, 2019 | 72.03 | 72.30 | 71.51 | 71.90 | 5,967,557 | -0.08(-0.11%) |
May 02, 2019 | 71.65 | 72.07 | 71.19 | 71.98 | 5,594,918 | +0.04(+0.05%) |
May 01, 2019 | 72.50 | 72.61 | 71.54 | 71.95 | 7,335,316 | -0.75(-1.03%) |
Apr 30, 2019 | 71.52 | 72.81 | 71.21 | 72.70 | 6,034,780 | +1.18(+1.65%) |
Apr 29, 2019 | 71.78 | 71.84 | 70.89 | 71.52 | 4,766,211 | -0.26(-0.37%) |
Apr 26, 2019 | 71.69 | 71.79 | 70.84 | 71.78 | 4,691,242 | +0.41(+0.58%) |
Apr 25, 2019 | 70.01 | 71.43 | 69.78 | 71.37 | 6,579,265 | +1.24(+1.77%) |
Apr 24, 2019 | 69.49 | 70.24 | 69.14 | 70.13 | 6,827,772 | +0.59(+0.85%) |
Apr 23, 2019 | 68.19 | 69.82 | 68.01 | 69.53 | 7,467,847 | +1.45(+2.13%) |
Apr 22, 2019 | 66.82 | 68.16 | 66.70 | 68.08 | 6,359,342 | +0.54(+0.80%) |
Apr 18, 2019 | 67.29 | 68.44 | 66.47 | 67.54 | 10,629,141 | +0.95(+1.43%) |
Apr 17, 2019 | 69.61 | 69.71 | 66.12 | 66.59 | 12,270,510 | -3.20(-4.58%) |
Apr 16, 2019 | 71.22 | 71.91 | 69.50 | 69.79 | 6,814,968 | -1.02(-1.45%) |
Apr 15, 2019 | 71.37 | 71.69 | 70.78 | 70.81 | 6,670,721 | -0.47(-0.65%) |
Apr 12, 2019 | 71.61 | 72.05 | 71.11 | 71.28 | 5,999,515 | -0.16(-0.23%) |
Apr 11, 2019 | 72.06 | 72.10 | 71.30 | 71.44 | 4,870,446 | -0.42(-0.58%) |
Apr 10, 2019 | 71.64 | 72.27 | 71.48 | 71.86 | 6,158,978 | +0.27(+0.38%) |
Apr 09, 2019 | 71.20 | 71.85 | 71.03 | 71.59 | 5,315,074 | +0.14(+0.19%) |
Apr 08, 2019 | 71.81 | 71.81 | 70.93 | 71.45 | 5,691,072 | -0.44(-0.61%) |
Apr 05, 2019 | 71.80 | 72.22 | 71.33 | 71.89 | 3,774,067 | +0.35(+0.48%) |
Apr 04, 2019 | 72.32 | 72.35 | 70.98 | 71.54 | 5,133,163 | -0.80(-1.11%) |
Apr 03, 2019 | 72.77 | 72.80 | 72.03 | 72.34 | 4,366,667 | -0.11(-0.15%) |
Apr 02, 2019 | 72.65 | 72.65 | 71.95 | 72.45 | 4,085,630 | -0.04(-0.05%) |