Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.78 | 70.29 | 69.44 | 69.93 | 7,153,499 | -0.36(-0.51%) |
May 30, 2019 | 69.82 | 70.35 | 69.69 | 70.29 | 3,919,450 | +0.78(+1.12%) |
May 29, 2019 | 69.21 | 69.78 | 68.84 | 69.51 | 4,292,517 | -0.04(-0.05%) |
May 28, 2019 | 70.76 | 71.63 | 69.52 | 69.55 | 5,788,887 | -1.17(-1.65%) |
May 24, 2019 | 69.83 | 70.79 | 69.77 | 70.71 | 5,204,603 | +1.24(+1.78%) |
May 23, 2019 | 69.94 | 69.94 | 69.19 | 69.47 | 5,900,147 | -0.58(-0.83%) |
May 22, 2019 | 69.94 | 70.35 | 69.67 | 70.05 | 3,334,148 | +0.21(+0.30%) |
May 21, 2019 | 70.33 | 70.56 | 69.83 | 69.84 | 4,158,277 | +0.24(+0.34%) |
May 20, 2019 | 69.44 | 69.77 | 69.08 | 69.60 | 4,891,398 | -0.18(-0.26%) |
May 17, 2019 | 70.08 | 70.92 | 69.77 | 69.78 | 5,627,542 | -0.58(-0.82%) |
May 16, 2019 | 70.29 | 71.07 | 69.97 | 70.36 | 6,638,640 | +0.08(+0.12%) |
May 15, 2019 | 69.35 | 70.75 | 69.09 | 70.28 | 4,774,278 | +0.44(+0.63%) |
May 14, 2019 | 69.48 | 70.52 | 69.47 | 69.84 | 5,093,309 | +0.49(+0.70%) |
May 13, 2019 | 69.05 | 69.62 | 68.86 | 69.35 | 5,625,013 | -0.87(-1.24%) |
May 10, 2019 | 70.00 | 70.42 | 68.47 | 70.22 | 4,347,511 | +0.03(+0.04%) |
May 09, 2019 | 69.50 | 70.25 | 68.78 | 70.20 | 4,067,976 | +0.18(+0.26%) |
May 08, 2019 | 70.40 | 70.70 | 69.94 | 70.01 | 4,749,380 | -0.63(-0.90%) |
May 07, 2019 | 72.11 | 72.45 | 70.00 | 70.65 | 5,794,348 | -1.98(-2.73%) |
May 06, 2019 | 71.12 | 72.72 | 71.05 | 72.63 | 4,361,935 | +0.35(+0.48%) |
May 03, 2019 | 72.41 | 72.69 | 71.89 | 72.28 | 5,936,065 | -0.08(-0.11%) |
May 02, 2019 | 72.03 | 72.45 | 71.57 | 72.37 | 5,565,391 | +0.04(+0.05%) |
May 01, 2019 | 72.89 | 73.00 | 71.92 | 72.33 | 7,296,606 | -0.75(-1.03%) |
Apr 30, 2019 | 71.90 | 73.20 | 71.58 | 73.08 | 6,002,933 | +1.18(+1.65%) |
Apr 29, 2019 | 72.16 | 72.22 | 71.26 | 71.90 | 4,741,058 | -0.27(-0.37%) |
Apr 26, 2019 | 72.07 | 72.17 | 71.22 | 72.16 | 4,666,485 | +0.41(+0.58%) |
Apr 25, 2019 | 70.38 | 71.81 | 70.15 | 71.75 | 6,544,544 | +1.25(+1.77%) |
Apr 24, 2019 | 69.86 | 70.61 | 69.51 | 70.50 | 6,791,740 | +0.60(+0.85%) |
Apr 23, 2019 | 68.55 | 70.19 | 68.37 | 69.90 | 7,428,436 | +1.46(+2.13%) |
Apr 22, 2019 | 67.18 | 68.53 | 67.06 | 68.44 | 6,325,782 | +0.54(+0.80%) |
Apr 18, 2019 | 67.64 | 68.80 | 66.83 | 67.90 | 10,573,048 | +0.96(+1.43%) |
Apr 17, 2019 | 69.98 | 70.08 | 66.47 | 66.95 | 12,205,755 | -3.22(-4.58%) |
Apr 16, 2019 | 71.59 | 72.29 | 69.87 | 70.16 | 6,779,003 | -1.03(-1.45%) |
Apr 15, 2019 | 71.75 | 72.07 | 71.15 | 71.19 | 6,635,517 | -0.47(-0.65%) |
Apr 12, 2019 | 71.99 | 72.43 | 71.48 | 71.66 | 5,967,853 | -0.17(-0.23%) |
Apr 11, 2019 | 72.45 | 72.48 | 71.68 | 71.82 | 4,844,743 | -0.42(-0.58%) |
Apr 10, 2019 | 72.02 | 72.66 | 71.86 | 72.24 | 6,126,475 | +0.27(+0.38%) |
Apr 09, 2019 | 71.58 | 72.23 | 71.41 | 71.97 | 5,287,025 | +0.14(+0.19%) |
Apr 08, 2019 | 72.19 | 72.19 | 71.31 | 71.83 | 5,661,038 | -0.44(-0.61%) |
Apr 05, 2019 | 72.18 | 72.61 | 71.71 | 72.27 | 3,754,151 | +0.35(+0.48%) |
Apr 04, 2019 | 72.70 | 72.74 | 71.36 | 71.92 | 5,106,074 | -0.81(-1.11%) |
Apr 03, 2019 | 73.16 | 73.19 | 72.41 | 72.73 | 4,343,623 | -0.11(-0.15%) |
Apr 02, 2019 | 73.03 | 73.03 | 72.34 | 72.84 | 4,064,069 | -0.04(-0.05%) |
Apr 01, 2019 | 73.80 | 73.86 | 72.46 | 72.88 | 5,292,766 | -0.26(-0.35%) |
Mar 29, 2019 | 73.06 | 73.18 | 72.37 | 73.13 | 6,439,685 | +0.46(+0.63%) |
Mar 28, 2019 | 72.42 | 72.88 | 72.01 | 72.67 | 6,204,297 | +0.65(+0.90%) |
Mar 27, 2019 | 72.27 | 72.56 | 71.25 | 72.02 | 4,483,836 | -0.25(-0.34%) |
Mar 26, 2019 | 72.17 | 72.73 | 71.98 | 72.27 | 3,931,191 | +0.70(+0.98%) |
Mar 25, 2019 | 71.18 | 71.97 | 71.01 | 71.57 | 4,202,409 | +0.24(+0.33%) |
Mar 22, 2019 | 73.01 | 73.19 | 71.07 | 71.33 | 8,234,231 | -1.91(-2.61%) |
Mar 21, 2019 | 72.68 | 73.63 | 72.56 | 73.24 | 6,448,278 | +0.11(+0.15%) |
Mar 20, 2019 | 73.07 | 73.58 | 72.37 | 73.13 | 5,890,540 | -0.02(-0.03%) |
Mar 19, 2019 | 72.44 | 73.41 | 72.29 | 73.15 | 6,611,700 | +1.03(+1.43%) |
Mar 18, 2019 | 73.05 | 73.14 | 71.33 | 72.12 | 8,385,337 | -0.94(-1.29%) |
Mar 15, 2019 | 72.30 | 73.32 | 72.20 | 73.06 | 13,105,642 | +0.80(+1.11%) |
Mar 14, 2019 | 71.81 | 72.34 | 71.48 | 72.25 | 6,268,379 | +0.33(+0.46%) |
Mar 13, 2019 | 71.97 | 72.40 | 71.42 | 71.92 | 7,082,483 | +0.35(+0.49%) |
Mar 12, 2019 | 71.35 | 71.80 | 71.02 | 71.58 | 4,636,142 | +0.39(+0.55%) |
Mar 11, 2019 | 70.37 | 71.22 | 70.17 | 71.18 | 4,650,746 | +1.08(+1.54%) |
Mar 08, 2019 | 69.85 | 70.15 | 69.40 | 70.10 | 4,257,962 | -0.16(-0.22%) |
Mar 07, 2019 | 71.07 | 71.31 | 70.08 | 70.26 | 5,785,527 | -0.82(-1.16%) |
Mar 06, 2019 | 71.46 | 71.56 | 70.92 | 71.08 | 4,571,507 | -0.48(-0.66%) |
Mar 05, 2019 | 71.87 | 72.19 | 71.48 | 71.56 | 7,157,126 | -0.37(-0.51%) |
Mar 04, 2019 | 72.12 | 72.24 | 70.87 | 71.92 | 6,517,926 | +0.03(+0.04%) |