Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.05 | 76.11 | 74.85 | 75.67 | 8,052,224 | +0.31(+0.42%) |
May 30, 2019 | 75.09 | 75.63 | 75.00 | 75.36 | 7,841,921 | +0.30(+0.41%) |
May 29, 2019 | 75.83 | 76.39 | 74.73 | 75.05 | 8,835,082 | -0.91(-1.19%) |
May 28, 2019 | 77.02 | 77.19 | 75.92 | 75.96 | 7,295,998 | -0.81(-1.06%) |
May 24, 2019 | 76.87 | 77.14 | 76.67 | 76.77 | 3,990,867 | +0.25(+0.33%) |
May 23, 2019 | 76.05 | 76.59 | 75.94 | 76.51 | 6,154,485 | +0.10(+0.14%) |
May 22, 2019 | 76.12 | 76.42 | 76.01 | 76.41 | 4,356,996 | +0.27(+0.35%) |
May 21, 2019 | 75.66 | 76.31 | 75.66 | 76.14 | 5,301,995 | +0.64(+0.84%) |
May 20, 2019 | 76.27 | 76.50 | 75.20 | 75.50 | 7,698,972 | -1.13(-1.48%) |
May 17, 2019 | 76.51 | 76.80 | 76.25 | 76.64 | 5,069,778 | -0.22(-0.28%) |
May 16, 2019 | 76.32 | 77.11 | 76.24 | 76.85 | 6,829,957 | +0.45(+0.59%) |
May 15, 2019 | 75.86 | 76.62 | 75.62 | 76.40 | 6,006,462 | +0.50(+0.65%) |
May 14, 2019 | 75.78 | 76.17 | 75.63 | 75.90 | 4,126,279 | +0.31(+0.41%) |
May 13, 2019 | 75.09 | 75.75 | 75.02 | 75.59 | 6,402,840 | -0.09(-0.12%) |
May 10, 2019 | 74.79 | 75.90 | 74.70 | 75.68 | 5,759,854 | +0.79(+1.06%) |
May 09, 2019 | 74.58 | 75.03 | 74.04 | 74.89 | 7,881,832 | +0.17(+0.23%) |
May 08, 2019 | 74.86 | 75.42 | 74.67 | 74.71 | 6,780,926 | -0.01(-0.01%) |
May 07, 2019 | 75.88 | 75.97 | 74.28 | 74.72 | 10,026,776 | -1.38(-1.82%) |
May 06, 2019 | 75.95 | 76.33 | 75.63 | 76.10 | 5,995,713 | -0.25(-0.33%) |
May 03, 2019 | 75.97 | 76.44 | 75.77 | 76.36 | 5,926,432 | +0.60(+0.79%) |
May 02, 2019 | 75.58 | 76.50 | 75.58 | 75.76 | 8,704,205 | +0.03(+0.03%) |
May 01, 2019 | 75.80 | 76.58 | 75.63 | 75.73 | 14,880,323 | -0.05(-0.07%) |
Apr 30, 2019 | 74.93 | 75.84 | 74.58 | 75.78 | 7,343,810 | +0.85(+1.14%) |
Apr 29, 2019 | 75.56 | 75.86 | 74.88 | 74.93 | 6,774,100 | -0.72(-0.96%) |
Apr 26, 2019 | 75.35 | 75.78 | 75.14 | 75.65 | 5,844,693 | +0.57(+0.75%) |
Apr 25, 2019 | 75.11 | 75.36 | 74.61 | 75.09 | 5,748,548 | -0.15(-0.20%) |
Apr 24, 2019 | 74.95 | 75.56 | 74.83 | 75.23 | 6,962,734 | +0.49(+0.65%) |
Apr 23, 2019 | 74.04 | 74.92 | 73.86 | 74.75 | 7,997,393 | +0.88(+1.19%) |
Apr 22, 2019 | 74.42 | 74.63 | 73.22 | 73.87 | 10,355,176 | -0.73(-0.98%) |
Apr 18, 2019 | 74.34 | 74.79 | 73.87 | 74.60 | 5,975,912 | +0.51(+0.68%) |
Apr 17, 2019 | 75.01 | 75.10 | 73.87 | 74.09 | 12,798,512 | -0.68(-0.91%) |
Apr 16, 2019 | 76.38 | 76.47 | 74.47 | 74.77 | 15,173,182 | -1.64(-2.14%) |
Apr 15, 2019 | 76.84 | 76.85 | 76.22 | 76.41 | 6,556,975 | -0.39(-0.51%) |
Apr 12, 2019 | 76.35 | 76.82 | 75.84 | 76.80 | 5,177,577 | +0.40(+0.52%) |
Apr 11, 2019 | 76.42 | 76.80 | 76.10 | 76.40 | 9,605,845 | -0.08(-0.10%) |
Apr 10, 2019 | 76.04 | 76.51 | 75.91 | 76.48 | 8,845,846 | +0.69(+0.91%) |
Apr 09, 2019 | 76.18 | 76.36 | 75.69 | 75.79 | 7,190,877 | -0.37(-0.48%) |
Apr 08, 2019 | 76.51 | 76.60 | 75.99 | 76.16 | 8,088,584 | -0.45(-0.59%) |
Apr 05, 2019 | 76.17 | 76.65 | 75.98 | 76.61 | 8,677,207 | +0.52(+0.69%) |
Apr 04, 2019 | 76.27 | 76.37 | 75.74 | 76.09 | 5,034,266 | -0.11(-0.15%) |
Apr 03, 2019 | 76.21 | 76.51 | 75.71 | 76.20 | 7,672,619 | -0.08(-0.10%) |
Apr 02, 2019 | 76.00 | 76.38 | 75.25 | 76.28 | 12,159,493 | +0.49(+0.64%) |
Apr 01, 2019 | 75.82 | 75.91 | 74.98 | 75.79 | 17,708,656 | -0.03(-0.03%) |
Mar 29, 2019 | 75.83 | 76.00 | 75.53 | 75.82 | 17,926,358 | -0.06(-0.08%) |
Mar 28, 2019 | 75.31 | 75.88 | 75.11 | 75.88 | 9,474,206 | +0.65(+0.87%) |
Mar 27, 2019 | 75.45 | 75.59 | 74.69 | 75.23 | 6,973,493 | -0.16(-0.21%) |
Mar 26, 2019 | 74.99 | 75.41 | 74.84 | 75.38 | 5,934,026 | +0.56(+0.75%) |
Mar 25, 2019 | 74.90 | 75.08 | 74.38 | 74.82 | 8,224,771 | +0.02(+0.02%) |
Mar 22, 2019 | 75.33 | 75.77 | 74.70 | 74.81 | 11,572,747 | -0.45(-0.60%) |
Mar 21, 2019 | 73.87 | 75.30 | 73.87 | 75.26 | 10,698,477 | +1.25(+1.69%) |
Mar 20, 2019 | 73.75 | 74.41 | 73.24 | 74.01 | 15,597,015 | +0.25(+0.33%) |
Mar 19, 2019 | 74.03 | 74.13 | 73.55 | 73.76 | 10,526,927 | -0.22(-0.29%) |
Mar 18, 2019 | 74.43 | 74.56 | 73.65 | 73.98 | 11,414,992 | -0.42(-0.56%) |
Mar 15, 2019 | 74.64 | 74.72 | 74.21 | 74.39 | 15,150,232 | -0.17(-0.23%) |
Mar 14, 2019 | 74.52 | 74.60 | 74.23 | 74.56 | 6,221,341 | +0.11(+0.15%) |
Mar 13, 2019 | 74.07 | 74.66 | 74.07 | 74.45 | 5,437,115 | +0.34(+0.46%) |
Mar 12, 2019 | 73.96 | 74.30 | 73.81 | 74.11 | 14,235,367 | +0.30(+0.41%) |
Mar 11, 2019 | 72.93 | 73.84 | 72.68 | 73.81 | 7,391,031 | +1.07(+1.47%) |
Mar 08, 2019 | 72.43 | 72.99 | 72.42 | 72.74 | 8,934,515 | +0.07(+0.10%) |
Mar 07, 2019 | 72.80 | 73.29 | 72.44 | 72.67 | 15,136,682 | -0.13(-0.18%) |
Mar 06, 2019 | 73.22 | 73.30 | 72.70 | 72.80 | 9,535,745 | -0.35(-0.48%) |
Mar 05, 2019 | 72.72 | 73.35 | 72.65 | 73.15 | 6,248,766 | +0.25(+0.34%) |
Mar 04, 2019 | 72.76 | 72.99 | 72.11 | 72.90 | 8,914,870 | +0.28(+0.38%) |