Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.66 | 63.97 | 63.53 | 63.74 | 2,795,537 | -0.63(-0.97%) |
May 30, 2019 | 64.24 | 64.45 | 64.11 | 64.36 | 5,234,623 | +0.28(+0.44%) |
May 29, 2019 | 64.15 | 64.27 | 63.78 | 64.08 | 8,526,614 | -0.37(-0.58%) |
May 28, 2019 | 65.07 | 65.26 | 64.45 | 64.45 | 10,128,643 | -0.55(-0.85%) |
May 24, 2019 | 65.09 | 65.20 | 64.81 | 65.01 | 978,949 | +0.35(+0.55%) |
May 23, 2019 | 64.82 | 64.82 | 64.38 | 64.65 | 2,618,458 | -0.74(-1.13%) |
May 22, 2019 | 65.42 | 65.64 | 65.34 | 65.39 | 1,758,268 | -0.26(-0.40%) |
May 21, 2019 | 65.51 | 65.74 | 65.41 | 65.65 | 816,849 | +0.59(+0.91%) |
May 20, 2019 | 65.13 | 65.38 | 64.94 | 65.06 | 1,051,832 | -0.40(-0.61%) |
May 17, 2019 | 65.44 | 65.98 | 65.42 | 65.46 | 2,225,234 | -0.50(-0.76%) |
May 16, 2019 | 65.65 | 66.32 | 65.65 | 65.96 | 1,181,084 | +0.49(+0.75%) |
May 15, 2019 | 64.81 | 65.64 | 64.72 | 65.47 | 2,193,970 | +0.26(+0.40%) |
May 14, 2019 | 64.90 | 65.47 | 64.87 | 65.21 | 2,791,744 | +0.60(+0.93%) |
May 13, 2019 | 64.94 | 65.08 | 64.38 | 64.61 | 2,840,829 | -1.66(-2.51%) |
May 10, 2019 | 65.78 | 66.38 | 65.12 | 66.27 | 2,593,742 | +0.41(+0.62%) |
May 09, 2019 | 65.52 | 66.00 | 65.15 | 65.86 | 3,078,813 | -0.34(-0.51%) |
May 08, 2019 | 66.19 | 66.59 | 66.09 | 66.20 | 4,213,452 | -0.04(-0.05%) |
May 07, 2019 | 66.81 | 66.86 | 65.88 | 66.24 | 3,283,408 | -1.15(-1.70%) |
May 06, 2019 | 66.60 | 67.48 | 66.57 | 67.38 | 2,705,940 | -0.56(-0.83%) |
May 03, 2019 | 67.60 | 67.97 | 67.60 | 67.95 | 1,790,854 | +0.71(+1.05%) |
May 02, 2019 | 67.37 | 67.55 | 66.96 | 67.24 | 2,591,105 | -0.15(-0.23%) |
May 01, 2019 | 67.93 | 68.08 | 67.36 | 67.39 | 3,034,951 | -0.46(-0.68%) |
Apr 30, 2019 | 67.73 | 67.90 | 67.43 | 67.86 | 1,615,209 | +0.06(+0.09%) |
Apr 29, 2019 | 67.66 | 67.91 | 67.64 | 67.79 | 1,662,661 | +0.16(+0.24%) |
Apr 26, 2019 | 67.41 | 67.65 | 67.25 | 67.63 | 1,646,244 | +0.25(+0.38%) |
Apr 25, 2019 | 67.32 | 67.45 | 67.05 | 67.37 | 3,199,757 | -0.02(-0.03%) |
Apr 24, 2019 | 67.60 | 67.62 | 67.34 | 67.39 | 3,326,990 | -0.37(-0.55%) |
Apr 23, 2019 | 67.39 | 67.81 | 67.32 | 67.76 | 754,211 | +0.36(+0.54%) |
Apr 22, 2019 | 67.15 | 67.40 | 67.15 | 67.40 | 1,414,780 | -0.01(-0.01%) |
Apr 18, 2019 | 67.38 | 67.47 | 67.15 | 67.41 | 2,973,137 | +0.02(+0.03%) |
Apr 17, 2019 | 67.68 | 67.70 | 67.28 | 67.39 | 2,492,410 | +0.03(+0.04%) |
Apr 16, 2019 | 67.52 | 67.54 | 67.29 | 67.36 | 1,800,223 | +0.07(+0.11%) |
Apr 15, 2019 | 67.37 | 67.37 | 67.09 | 67.29 | 1,674,582 | -0.03(-0.04%) |
Apr 12, 2019 | 67.30 | 67.42 | 67.20 | 67.32 | 1,605,886 | +0.47(+0.71%) |
Apr 11, 2019 | 67.00 | 67.02 | 66.75 | 66.85 | 1,382,965 | -0.21(-0.31%) |
Apr 10, 2019 | 66.88 | 67.05 | 66.80 | 67.05 | 1,729,819 | +0.28(+0.42%) |
Apr 09, 2019 | 66.94 | 66.94 | 66.69 | 66.77 | 1,286,877 | -0.35(-0.53%) |
Apr 08, 2019 | 66.98 | 67.13 | 66.82 | 67.13 | 1,106,982 | +0.08(+0.12%) |
Apr 05, 2019 | 66.90 | 67.06 | 66.83 | 67.05 | 1,169,966 | +0.25(+0.38%) |
Apr 04, 2019 | 66.65 | 66.81 | 66.56 | 66.79 | 2,189,450 | +0.10(+0.15%) |
Apr 03, 2019 | 66.75 | 66.96 | 66.55 | 66.69 | 3,492,063 | +0.31(+0.47%) |
Apr 02, 2019 | 66.41 | 66.44 | 66.17 | 66.38 | 2,078,108 | -0.03(-0.04%) |
Apr 01, 2019 | 66.16 | 66.45 | 66.09 | 66.41 | 2,820,969 | +0.80(+1.22%) |
Mar 29, 2019 | 65.57 | 65.62 | 65.26 | 65.61 | 3,525,295 | +0.41(+0.63%) |
Mar 28, 2019 | 65.06 | 65.25 | 64.84 | 65.20 | 2,065,359 | +0.19(+0.29%) |
Mar 27, 2019 | 65.31 | 65.42 | 64.65 | 65.01 | 2,647,817 | -0.30(-0.46%) |
Mar 26, 2019 | 65.28 | 65.53 | 65.03 | 65.31 | 2,235,853 | +0.45(+0.69%) |
Mar 25, 2019 | 64.82 | 65.07 | 64.58 | 64.86 | 4,408,052 | -0.01(-0.01%) |
Mar 22, 2019 | 65.69 | 65.79 | 64.86 | 64.87 | 4,634,668 | -1.37(-2.07%) |
Mar 21, 2019 | 65.55 | 66.28 | 65.51 | 66.25 | 2,389,905 | +0.46(+0.71%) |
Mar 20, 2019 | 65.80 | 66.23 | 65.43 | 65.78 | 4,468,962 | -0.16(-0.25%) |
Mar 19, 2019 | 66.13 | 66.27 | 65.74 | 65.95 | 5,474,062 | +0.05(+0.08%) |
Mar 18, 2019 | 65.62 | 65.89 | 65.58 | 65.89 | 1,530,721 | +0.36(+0.56%) |
Mar 15, 2019 | 65.30 | 65.65 | 65.27 | 65.53 | 3,386,953 | +0.53(+0.81%) |
Mar 14, 2019 | 65.04 | 65.12 | 64.90 | 65.00 | 1,720,174 | -0.06(-0.10%) |
Mar 13, 2019 | 64.88 | 65.22 | 64.85 | 65.06 | 3,674,330 | +0.37(+0.58%) |
Mar 12, 2019 | 64.56 | 64.76 | 64.54 | 64.69 | 7,445,512 | +0.25(+0.38%) |
Mar 11, 2019 | 63.80 | 64.48 | 63.80 | 64.45 | 1,798,755 | +0.85(+1.33%) |
Mar 08, 2019 | 63.26 | 63.64 | 63.20 | 63.60 | 3,326,360 | -0.16(-0.26%) |
Mar 07, 2019 | 64.30 | 64.30 | 63.62 | 63.76 | 4,037,265 | -0.67(-1.04%) |
Mar 06, 2019 | 64.83 | 64.83 | 64.41 | 64.44 | 3,227,337 | -0.32(-0.49%) |
Mar 05, 2019 | 64.80 | 64.92 | 64.61 | 64.75 | 2,816,897 | +0.01(+0.01%) |
Mar 04, 2019 | 65.19 | 65.20 | 64.26 | 64.75 | 4,044,562 | -0.19(-0.29%) |