Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.29 | 75.30 | 74.62 | 74.66 | 298,200 | -1.54(-2.02%) |
May 30, 2019 | 76.52 | 76.88 | 75.89 | 76.20 | 376,639 | -0.17(-0.22%) |
May 29, 2019 | 76.29 | 76.66 | 75.83 | 76.37 | 572,904 | -0.43(-0.56%) |
May 28, 2019 | 77.94 | 77.99 | 76.80 | 76.80 | 610,700 | -1.05(-1.35%) |
May 24, 2019 | 78.02 | 78.24 | 77.63 | 77.85 | 325,200 | +0.18(+0.23%) |
May 23, 2019 | 77.97 | 77.97 | 77.15 | 77.67 | 642,725 | -0.97(-1.23%) |
May 22, 2019 | 79.05 | 79.18 | 78.51 | 78.64 | 176,581 | -0.90(-1.13%) |
May 21, 2019 | 79.14 | 79.66 | 79.09 | 79.54 | 749,571 | +0.88(+1.12%) |
May 20, 2019 | 78.63 | 79.22 | 78.44 | 78.66 | 642,379 | -0.52(-0.66%) |
May 17, 2019 | 79.13 | 80.10 | 79.06 | 79.18 | 370,600 | -0.61(-0.76%) |
May 16, 2019 | 79.54 | 80.33 | 79.54 | 79.79 | 620,916 | +0.27(+0.34%) |
May 15, 2019 | 78.70 | 79.71 | 78.56 | 79.52 | 1,523,390 | +0.29(+0.37%) |
May 14, 2019 | 78.63 | 79.70 | 78.63 | 79.23 | 1,126,235 | +0.95(+1.21%) |
May 13, 2019 | 78.97 | 79.11 | 77.96 | 78.28 | 722,532 | -2.24(-2.78%) |
May 10, 2019 | 80.04 | 80.78 | 78.96 | 80.52 | 558,900 | +0.23(+0.29%) |
May 09, 2019 | 80.01 | 80.51 | 79.32 | 80.29 | 321,559 | -0.44(-0.55%) |
May 08, 2019 | 81.00 | 81.48 | 80.70 | 80.73 | 593,402 | -0.42(-0.52%) |
May 07, 2019 | 81.90 | 81.90 | 80.60 | 81.15 | 809,687 | -1.31(-1.59%) |
May 06, 2019 | 81.34 | 82.60 | 81.33 | 82.46 | 607,680 | -0.37(-0.45%) |
May 03, 2019 | 82.44 | 82.90 | 82.32 | 82.83 | 309,400 | +0.84(+1.02%) |
May 02, 2019 | 82.03 | 82.56 | 81.53 | 81.99 | 1,285,862 | -0.15(-0.18%) |
May 01, 2019 | 82.82 | 83.00 | 82.12 | 82.14 | 534,042 | -0.45(-0.54%) |
Apr 30, 2019 | 82.47 | 82.72 | 81.96 | 82.59 | 1,358,761 | +0.20(+0.24%) |
Apr 29, 2019 | 82.21 | 82.70 | 82.21 | 82.39 | 1,774,622 | +0.26(+0.32%) |
Apr 26, 2019 | 81.70 | 82.17 | 81.48 | 82.13 | 1,736,900 | +0.06(+0.07%) |
Apr 25, 2019 | 82.61 | 82.61 | 81.82 | 82.07 | 861,982 | -0.74(-0.89%) |
Apr 24, 2019 | 83.06 | 83.12 | 82.64 | 82.81 | 426,606 | -0.43(-0.52%) |
Apr 23, 2019 | 82.80 | 83.35 | 82.68 | 83.24 | 272,989 | +0.57(+0.69%) |
Apr 22, 2019 | 82.74 | 82.85 | 82.57 | 82.67 | 589,676 | -0.26(-0.31%) |
Apr 18, 2019 | 82.90 | 83.01 | 82.54 | 82.93 | 1,813,400 | +0.15(+0.18%) |
Apr 17, 2019 | 83.27 | 83.34 | 82.63 | 82.78 | 1,231,091 | +0.04(+0.05%) |
Apr 16, 2019 | 82.43 | 82.74 | 82.24 | 82.74 | 508,841 | +0.57(+0.69%) |
Apr 15, 2019 | 82.39 | 82.54 | 81.93 | 82.17 | 449,707 | -0.21(-0.25%) |
Apr 12, 2019 | 82.52 | 82.76 | 82.07 | 82.38 | 694,300 | +0.30(+0.37%) |
Apr 11, 2019 | 82.14 | 82.45 | 81.90 | 82.08 | 434,434 | +0.05(+0.06%) |
Apr 10, 2019 | 81.65 | 82.08 | 81.51 | 82.03 | 394,321 | +0.50(+0.61%) |
Apr 09, 2019 | 82.08 | 82.08 | 81.35 | 81.53 | 446,943 | -0.84(-1.02%) |
Apr 08, 2019 | 82.13 | 82.37 | 81.99 | 82.37 | 1,638,904 | +0.06(+0.07%) |
Apr 05, 2019 | 82.00 | 82.33 | 81.89 | 82.31 | 534,300 | +0.45(+0.55%) |
Apr 04, 2019 | 81.32 | 81.90 | 81.25 | 81.86 | 780,922 | +0.47(+0.58%) |
Apr 03, 2019 | 81.40 | 81.72 | 81.11 | 81.39 | 467,645 | +0.51(+0.63%) |
Apr 02, 2019 | 81.04 | 81.18 | 80.75 | 80.88 | 245,142 | -0.35(-0.43%) |
Apr 01, 2019 | 80.56 | 81.29 | 80.53 | 81.23 | 298,690 | +1.37(+1.72%) |
Mar 29, 2019 | 79.74 | 79.95 | 79.50 | 79.86 | 370,000 | +0.70(+0.88%) |
Mar 28, 2019 | 79.14 | 79.46 | 78.69 | 79.16 | 348,467 | +0.17(+0.22%) |
Mar 27, 2019 | 79.35 | 79.61 | 78.63 | 78.99 | 612,786 | -0.40(-0.50%) |
Mar 26, 2019 | 79.11 | 79.67 | 78.86 | 79.39 | 293,404 | +0.69(+0.88%) |
Mar 25, 2019 | 78.93 | 79.26 | 78.32 | 78.70 | 586,218 | -0.36(-0.46%) |
Mar 22, 2019 | 80.44 | 80.46 | 78.95 | 79.06 | 722,400 | -1.82(-2.25%) |
Mar 21, 2019 | 79.56 | 81.10 | 79.48 | 80.88 | 450,619 | +1.15(+1.44%) |
Mar 20, 2019 | 80.56 | 80.56 | 79.57 | 79.73 | 552,159 | -1.58(-1.94%) |
Mar 19, 2019 | 81.63 | 81.98 | 81.05 | 81.31 | 525,328 | +0.06(+0.07%) |
Mar 18, 2019 | 80.90 | 81.41 | 80.90 | 81.25 | 561,508 | +0.39(+0.48%) |
Mar 15, 2019 | 80.56 | 81.02 | 80.56 | 80.86 | 1,847,600 | +0.48(+0.60%) |
Mar 14, 2019 | 80.63 | 80.74 | 80.28 | 80.38 | 253,092 | -0.23(-0.29%) |
Mar 13, 2019 | 80.40 | 80.88 | 80.39 | 80.61 | 338,904 | +0.46(+0.57%) |
Mar 12, 2019 | 80.02 | 80.45 | 80.01 | 80.15 | 1,211,453 | +0.20(+0.25%) |
Mar 11, 2019 | 79.01 | 80.02 | 79.01 | 79.95 | 455,737 | +1.13(+1.43%) |
Mar 08, 2019 | 78.17 | 78.85 | 78.07 | 78.82 | 309,400 | -0.08(-0.10%) |
Mar 07, 2019 | 79.35 | 79.35 | 78.58 | 78.90 | 850,741 | -0.69(-0.87%) |
Mar 06, 2019 | 80.44 | 80.44 | 79.49 | 79.59 | 382,444 | -0.98(-1.22%) |
Mar 05, 2019 | 80.90 | 80.90 | 80.30 | 80.57 | 253,005 | -0.36(-0.44%) |
Mar 04, 2019 | 81.75 | 81.78 | 80.23 | 80.93 | 398,545 | -0.57(-0.70%) |