Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.53 | 77.74 | 76.42 | 77.55 | 3,353,101 | +1.86(+2.46%) |
Jun 27, 2019 | 74.81 | 75.80 | 74.66 | 75.69 | 1,346,757 | +0.97(+1.29%) |
Jun 26, 2019 | 74.22 | 74.86 | 73.52 | 74.72 | 2,107,549 | +0.83(+1.12%) |
Jun 25, 2019 | 73.62 | 74.13 | 72.42 | 73.90 | 1,184,125 | -0.10(-0.14%) |
Jun 24, 2019 | 74.38 | 75.27 | 73.89 | 74.00 | 935,245 | -0.70(-0.93%) |
Jun 21, 2019 | 73.99 | 75.15 | 73.53 | 74.70 | 1,941,788 | +0.82(+1.11%) |
Jun 20, 2019 | 74.20 | 74.20 | 73.03 | 73.88 | 1,530,403 | +0.42(+0.57%) |
Jun 19, 2019 | 74.51 | 75.48 | 73.26 | 73.46 | 1,301,913 | -0.99(-1.33%) |
Jun 18, 2019 | 73.40 | 75.53 | 73.16 | 74.45 | 1,437,185 | +0.46(+0.62%) |
Jun 17, 2019 | 75.16 | 75.66 | 73.87 | 73.99 | 798,282 | -1.12(-1.49%) |
Jun 14, 2019 | 75.35 | 75.63 | 74.28 | 75.11 | 1,083,697 | -0.06(-0.08%) |
Jun 13, 2019 | 75.71 | 76.40 | 74.80 | 75.17 | 1,096,209 | -0.15(-0.19%) |
Jun 12, 2019 | 74.89 | 76.52 | 73.96 | 75.32 | 2,579,881 | +0.20(+0.26%) |
Jun 11, 2019 | 76.08 | 77.13 | 74.94 | 75.12 | 2,855,712 | -0.52(-0.69%) |
Jun 10, 2019 | 76.26 | 76.85 | 75.53 | 75.64 | 1,727,033 | +0.10(+0.14%) |
Jun 07, 2019 | 75.14 | 75.66 | 74.54 | 75.54 | 1,074,192 | +0.49(+0.65%) |
Jun 06, 2019 | 74.71 | 76.47 | 73.51 | 75.05 | 1,088,304 | -0.10(-0.14%) |
Jun 05, 2019 | 75.84 | 76.51 | 74.46 | 75.16 | 991,644 | -0.93(-1.23%) |
Jun 04, 2019 | 74.58 | 76.12 | 74.39 | 76.09 | 848,723 | +2.61(+3.55%) |
Jun 03, 2019 | 73.35 | 74.10 | 72.81 | 73.48 | 1,311,634 | +0.29(+0.40%) |
May 31, 2019 | 73.98 | 74.51 | 73.00 | 73.19 | 1,155,052 | -1.83(-2.44%) |
May 30, 2019 | 76.83 | 76.99 | 74.66 | 75.02 | 883,299 | -1.52(-1.99%) |
May 29, 2019 | 76.07 | 76.64 | 75.22 | 76.54 | 1,299,760 | -0.03(-0.04%) |
May 28, 2019 | 78.10 | 78.10 | 76.42 | 76.58 | 1,687,940 | -1.59(-2.04%) |
May 24, 2019 | 77.65 | 78.35 | 77.57 | 78.17 | 1,213,593 | +1.04(+1.34%) |
May 23, 2019 | 79.07 | 79.16 | 76.79 | 77.13 | 1,832,781 | -2.76(-3.46%) |
May 22, 2019 | 80.68 | 80.79 | 79.88 | 79.90 | 847,951 | -1.03(-1.27%) |
May 21, 2019 | 80.35 | 81.15 | 80.29 | 80.92 | 1,157,112 | +0.91(+1.13%) |
May 20, 2019 | 79.67 | 80.32 | 79.42 | 80.02 | 1,198,662 | +0.07(+0.09%) |
May 17, 2019 | 80.26 | 81.31 | 79.82 | 79.95 | 890,505 | -1.16(-1.43%) |
May 16, 2019 | 81.17 | 81.81 | 80.82 | 81.11 | 922,062 | +0.46(+0.57%) |
May 15, 2019 | 80.45 | 81.53 | 79.90 | 80.65 | 1,111,236 | -0.57(-0.71%) |
May 14, 2019 | 80.45 | 81.80 | 80.38 | 81.22 | 1,217,091 | +0.82(+1.02%) |
May 13, 2019 | 81.89 | 82.23 | 80.07 | 80.40 | 1,107,699 | -3.09(-3.70%) |
May 10, 2019 | 82.65 | 83.63 | 81.77 | 83.49 | 854,867 | +0.50(+0.61%) |
May 09, 2019 | 82.05 | 83.13 | 81.13 | 82.99 | 939,475 | +0.09(+0.11%) |
May 08, 2019 | 83.19 | 83.67 | 82.71 | 82.89 | 788,143 | -0.53(-0.64%) |
May 07, 2019 | 83.79 | 84.16 | 82.82 | 83.42 | 1,181,875 | -1.13(-1.34%) |
May 06, 2019 | 83.52 | 85.06 | 83.23 | 84.55 | 767,074 | -0.58(-0.68%) |
May 03, 2019 | 84.49 | 85.43 | 84.29 | 85.14 | 845,869 | +0.86(+1.03%) |
May 02, 2019 | 83.66 | 85.35 | 83.56 | 84.27 | 1,467,422 | +0.78(+0.93%) |
May 01, 2019 | 84.31 | 85.03 | 83.45 | 83.49 | 1,184,884 | -0.85(-1.00%) |
Apr 30, 2019 | 84.49 | 84.63 | 83.47 | 84.34 | 1,966,598 | -0.02(-0.02%) |
Apr 29, 2019 | 83.62 | 84.78 | 83.44 | 84.36 | 1,296,916 | +0.73(+0.87%) |
Apr 26, 2019 | 83.34 | 83.81 | 83.02 | 83.63 | 1,340,725 | +0.13(+0.15%) |
Apr 25, 2019 | 83.49 | 83.99 | 82.19 | 83.50 | 1,581,195 | -0.14(-0.16%) |
Apr 24, 2019 | 82.11 | 84.04 | 81.41 | 83.64 | 2,620,714 | +1.53(+1.87%) |
Apr 23, 2019 | 79.45 | 82.52 | 78.89 | 82.11 | 3,125,157 | +3.48(+4.43%) |
Apr 22, 2019 | 78.48 | 79.16 | 78.06 | 78.62 | 1,503,052 | +0.00(+0.00%) |
Apr 18, 2019 | 79.32 | 79.45 | 78.36 | 78.62 | 2,185,776 | -0.47(-0.60%) |
Apr 17, 2019 | 80.44 | 80.45 | 78.73 | 79.09 | 3,183,388 | -2.74(-3.35%) |
Apr 16, 2019 | 80.51 | 82.05 | 80.51 | 81.83 | 1,192,227 | +1.35(+1.68%) |
Apr 15, 2019 | 80.86 | 80.99 | 80.03 | 80.48 | 969,863 | -0.44(-0.54%) |
Apr 12, 2019 | 82.61 | 82.61 | 80.57 | 80.92 | 1,430,581 | +0.79(+0.98%) |
Apr 11, 2019 | 80.40 | 81.01 | 79.46 | 80.13 | 1,201,485 | +0.20(+0.25%) |
Apr 10, 2019 | 79.97 | 80.32 | 79.22 | 79.93 | 1,096,102 | -0.03(-0.03%) |
Apr 09, 2019 | 80.33 | 80.33 | 79.44 | 79.96 | 865,293 | -0.83(-1.03%) |
Apr 08, 2019 | 81.31 | 81.51 | 80.50 | 80.79 | 1,041,537 | -0.56(-0.69%) |
Apr 05, 2019 | 81.37 | 81.62 | 80.80 | 81.35 | 1,351,708 | +0.27(+0.34%) |
Apr 04, 2019 | 80.77 | 81.58 | 80.64 | 81.08 | 802,081 | +0.52(+0.65%) |
Apr 03, 2019 | 80.55 | 81.14 | 80.30 | 80.56 | 1,015,466 | +0.73(+0.91%) |
Apr 02, 2019 | 79.20 | 80.04 | 78.65 | 79.83 | 1,069,775 | +0.50(+0.63%) |