Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.63 | 71.34 | 70.29 | 71.21 | 4,673,755 | +0.05(+0.07%) |
May 30, 2019 | 70.82 | 71.51 | 70.73 | 71.16 | 4,514,516 | +0.66(+0.94%) |
May 29, 2019 | 70.84 | 70.98 | 70.04 | 70.50 | 6,521,357 | -1.00(-1.40%) |
May 28, 2019 | 72.39 | 72.81 | 71.42 | 71.50 | 7,209,439 | -0.71(-0.98%) |
May 24, 2019 | 70.46 | 72.28 | 70.44 | 72.20 | 8,870,092 | +1.92(+2.73%) |
May 23, 2019 | 68.88 | 70.45 | 68.03 | 70.28 | 12,622,891 | +1.63(+2.37%) |
May 22, 2019 | 68.17 | 70.10 | 67.98 | 68.65 | 23,467,810 | +4.96(+7.78%) |
May 21, 2019 | 63.08 | 64.57 | 62.59 | 63.70 | 8,698,292 | -0.11(-0.17%) |
May 20, 2019 | 63.22 | 64.02 | 62.94 | 63.80 | 6,496,089 | +1.05(+1.68%) |
May 17, 2019 | 62.09 | 63.37 | 62.04 | 62.75 | 4,396,183 | +0.10(+0.16%) |
May 16, 2019 | 63.28 | 63.68 | 62.50 | 62.65 | 5,055,613 | -0.03(-0.04%) |
May 15, 2019 | 62.79 | 63.04 | 62.19 | 62.68 | 6,302,094 | -0.40(-0.63%) |
May 14, 2019 | 62.82 | 63.53 | 61.99 | 63.08 | 9,108,891 | +0.19(+0.31%) |
May 13, 2019 | 64.30 | 64.51 | 62.61 | 62.88 | 6,901,810 | -2.60(-3.97%) |
May 10, 2019 | 65.50 | 65.87 | 64.33 | 65.48 | 5,927,913 | -0.40(-0.61%) |
May 09, 2019 | 65.75 | 66.29 | 65.12 | 65.88 | 5,184,865 | -0.27(-0.41%) |
May 08, 2019 | 65.90 | 66.48 | 65.18 | 66.16 | 4,556,924 | +0.32(+0.49%) |
May 07, 2019 | 66.19 | 66.51 | 65.33 | 65.83 | 5,057,856 | -0.82(-1.24%) |
May 06, 2019 | 65.80 | 66.80 | 65.58 | 66.66 | 4,569,466 | +0.04(+0.05%) |
May 03, 2019 | 66.65 | 67.55 | 66.08 | 66.62 | 6,582,555 | -0.42(-0.63%) |
May 02, 2019 | 66.74 | 67.55 | 66.44 | 67.04 | 5,078,249 | +0.66(+0.99%) |
May 01, 2019 | 68.25 | 68.46 | 66.34 | 66.38 | 6,227,164 | -1.54(-2.26%) |
Apr 30, 2019 | 68.48 | 68.55 | 67.56 | 67.92 | 6,085,897 | -0.33(-0.49%) |
Apr 29, 2019 | 68.80 | 68.85 | 67.52 | 68.25 | 10,369,292 | +0.60(+0.88%) |
Apr 26, 2019 | 67.66 | 68.74 | 65.56 | 67.66 | 14,080,902 | -4.05(-5.65%) |
Apr 25, 2019 | 72.63 | 72.63 | 71.63 | 71.71 | 4,327,744 | -1.00(-1.38%) |
Apr 24, 2019 | 71.65 | 73.11 | 71.65 | 72.71 | 3,032,072 | +0.63(+0.88%) |
Apr 23, 2019 | 71.62 | 72.16 | 70.44 | 72.08 | 7,111,262 | +0.12(+0.17%) |
Apr 22, 2019 | 72.95 | 73.38 | 71.88 | 71.95 | 3,797,316 | -1.09(-1.49%) |
Apr 18, 2019 | 72.60 | 73.23 | 72.32 | 73.04 | 3,605,375 | +0.51(+0.70%) |
Apr 17, 2019 | 72.29 | 73.16 | 72.20 | 72.53 | 3,470,924 | +0.62(+0.87%) |
Apr 16, 2019 | 72.28 | 72.34 | 71.63 | 71.91 | 3,036,253 | -0.01(-0.01%) |
Apr 15, 2019 | 70.92 | 72.05 | 70.79 | 71.92 | 3,768,817 | +1.10(+1.55%) |
Apr 12, 2019 | 71.06 | 71.50 | 70.57 | 70.82 | 4,009,240 | +0.25(+0.35%) |
Apr 11, 2019 | 70.80 | 71.13 | 70.30 | 70.58 | 2,995,506 | -0.26(-0.37%) |
Apr 10, 2019 | 71.00 | 71.42 | 70.39 | 70.84 | 2,582,120 | +0.08(+0.11%) |
Apr 09, 2019 | 71.22 | 71.39 | 70.51 | 70.76 | 5,544,172 | -1.11(-1.55%) |
Apr 08, 2019 | 70.98 | 72.14 | 70.94 | 71.88 | 5,253,779 | +0.87(+1.22%) |
Apr 05, 2019 | 71.11 | 71.56 | 70.71 | 71.01 | 4,827,002 | -0.39(-0.54%) |
Apr 04, 2019 | 69.46 | 71.55 | 69.44 | 71.39 | 5,011,006 | +1.82(+2.61%) |
Apr 03, 2019 | 69.95 | 70.06 | 69.47 | 69.58 | 3,706,796 | -0.13(-0.19%) |
Apr 02, 2019 | 69.83 | 70.41 | 69.62 | 69.71 | 3,316,136 | -0.45(-0.64%) |
Apr 01, 2019 | 70.72 | 70.72 | 69.57 | 70.16 | 5,396,131 | -0.25(-0.36%) |
Mar 29, 2019 | 70.83 | 70.85 | 70.05 | 70.41 | 4,430,318 | -0.05(-0.07%) |
Mar 28, 2019 | 70.26 | 71.55 | 70.07 | 70.46 | 6,148,723 | +0.44(+0.63%) |
Mar 27, 2019 | 69.90 | 70.74 | 69.79 | 70.02 | 4,114,303 | +0.16(+0.23%) |
Mar 26, 2019 | 69.44 | 70.21 | 69.35 | 69.87 | 3,982,617 | +0.97(+1.41%) |
Mar 25, 2019 | 68.70 | 69.55 | 68.47 | 68.89 | 3,318,687 | +0.18(+0.27%) |
Mar 22, 2019 | 69.44 | 69.82 | 68.65 | 68.71 | 3,618,598 | -1.03(-1.47%) |
Mar 21, 2019 | 68.60 | 70.12 | 68.60 | 69.73 | 6,066,697 | +1.71(+2.51%) |
Mar 20, 2019 | 68.80 | 68.82 | 67.90 | 68.02 | 4,930,355 | -0.81(-1.17%) |
Mar 19, 2019 | 68.72 | 69.10 | 68.44 | 68.83 | 4,778,410 | +0.51(+0.74%) |
Mar 18, 2019 | 67.48 | 68.44 | 67.48 | 68.32 | 4,472,616 | +1.07(+1.59%) |
Mar 15, 2019 | 67.31 | 67.44 | 66.73 | 67.25 | 6,012,037 | +0.15(+0.22%) |
Mar 14, 2019 | 67.25 | 67.37 | 66.72 | 67.10 | 4,308,188 | -0.55(-0.82%) |
Mar 13, 2019 | 66.90 | 67.87 | 66.83 | 67.66 | 4,327,722 | +0.82(+1.23%) |
Mar 12, 2019 | 67.06 | 67.11 | 66.47 | 66.83 | 4,156,274 | -0.08(-0.12%) |
Mar 11, 2019 | 66.51 | 66.94 | 66.18 | 66.91 | 3,915,861 | +0.40(+0.61%) |
Mar 08, 2019 | 66.57 | 66.63 | 65.61 | 66.51 | 5,222,887 | -0.32(-0.47%) |
Mar 07, 2019 | 66.96 | 67.54 | 66.25 | 66.82 | 6,403,476 | -0.64(-0.95%) |
Mar 06, 2019 | 67.39 | 67.94 | 66.79 | 67.46 | 8,945,332 | +0.79(+1.18%) |
Mar 05, 2019 | 67.10 | 67.16 | 65.02 | 66.67 | 19,391,580 | +2.92(+4.58%) |
Mar 04, 2019 | 64.44 | 64.89 | 63.56 | 63.75 | 8,387,267 | -0.24(-0.37%) |