Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 75.90 | 77.11 | 75.89 | 76.65 | 5,970,593 | +0.66(+0.86%) |
Jun 27, 2019 | 75.77 | 76.28 | 75.48 | 76.00 | 3,323,731 | +0.25(+0.33%) |
Jun 26, 2019 | 76.16 | 76.64 | 75.70 | 75.75 | 3,364,889 | -0.10(-0.13%) |
Jun 25, 2019 | 77.12 | 77.22 | 75.72 | 75.85 | 5,718,213 | -0.90(-1.18%) |
Jun 24, 2019 | 77.40 | 77.87 | 76.51 | 76.75 | 3,456,523 | -0.78(-1.00%) |
Jun 21, 2019 | 76.43 | 78.41 | 76.16 | 77.53 | 8,867,022 | +1.23(+1.61%) |
Jun 20, 2019 | 76.70 | 76.72 | 75.65 | 76.30 | 4,310,278 | +0.04(+0.06%) |
Jun 19, 2019 | 76.59 | 76.78 | 75.78 | 76.25 | 4,619,479 | -0.27(-0.36%) |
Jun 18, 2019 | 77.45 | 77.54 | 76.36 | 76.53 | 4,959,158 | -0.59(-0.77%) |
Jun 17, 2019 | 77.40 | 77.53 | 76.36 | 77.12 | 4,739,402 | -0.58(-0.74%) |
Jun 14, 2019 | 78.17 | 78.53 | 77.24 | 77.70 | 4,859,659 | -0.32(-0.41%) |
Jun 13, 2019 | 78.29 | 78.90 | 77.86 | 78.01 | 3,615,796 | -0.10(-0.12%) |
Jun 12, 2019 | 77.78 | 78.23 | 77.52 | 78.11 | 4,124,726 | +0.36(+0.47%) |
Jun 11, 2019 | 77.88 | 78.45 | 77.55 | 77.75 | 4,841,757 | +0.27(+0.34%) |
Jun 10, 2019 | 77.30 | 77.86 | 77.13 | 77.48 | 3,411,743 | +0.62(+0.81%) |
Jun 07, 2019 | 76.34 | 77.38 | 76.16 | 76.86 | 5,891,386 | +1.02(+1.34%) |
Jun 06, 2019 | 75.65 | 76.15 | 74.96 | 75.85 | 5,150,582 | +0.19(+0.25%) |
Jun 05, 2019 | 76.45 | 77.36 | 75.34 | 75.66 | 7,620,681 | -0.32(-0.42%) |
Jun 04, 2019 | 73.77 | 76.08 | 73.68 | 75.98 | 8,985,264 | +2.57(+3.50%) |
Jun 03, 2019 | 71.33 | 74.13 | 71.30 | 73.41 | 7,990,673 | +2.21(+3.11%) |
May 31, 2019 | 70.62 | 71.32 | 70.28 | 71.20 | 4,674,578 | +0.05(+0.07%) |
May 30, 2019 | 70.81 | 71.50 | 70.71 | 71.15 | 4,515,311 | +0.66(+0.94%) |
May 29, 2019 | 70.83 | 70.97 | 70.03 | 70.48 | 6,522,505 | -1.00(-1.40%) |
May 28, 2019 | 72.38 | 72.79 | 71.41 | 71.48 | 7,210,709 | -0.71(-0.98%) |
May 24, 2019 | 70.45 | 72.27 | 70.43 | 72.19 | 8,871,654 | +1.92(+2.73%) |
May 23, 2019 | 68.86 | 70.44 | 68.02 | 70.27 | 12,625,114 | +1.63(+2.37%) |
May 22, 2019 | 68.16 | 70.08 | 67.97 | 68.64 | 23,471,944 | +4.96(+7.78%) |
May 21, 2019 | 63.07 | 64.56 | 62.58 | 63.69 | 8,699,824 | -0.11(-0.17%) |
May 20, 2019 | 63.21 | 64.00 | 62.92 | 63.79 | 6,497,233 | +1.05(+1.68%) |
May 17, 2019 | 62.08 | 63.36 | 62.03 | 62.74 | 4,396,958 | +0.10(+0.16%) |
May 16, 2019 | 63.27 | 63.67 | 62.49 | 62.64 | 5,056,504 | -0.03(-0.04%) |
May 15, 2019 | 62.78 | 63.03 | 62.18 | 62.67 | 6,303,204 | -0.40(-0.63%) |
May 14, 2019 | 62.81 | 63.52 | 61.98 | 63.07 | 9,110,495 | +0.19(+0.31%) |
May 13, 2019 | 64.28 | 64.49 | 62.60 | 62.87 | 6,903,026 | -2.60(-3.97%) |
May 10, 2019 | 65.49 | 65.86 | 64.32 | 65.47 | 5,928,957 | -0.40(-0.61%) |
May 09, 2019 | 65.74 | 66.28 | 65.11 | 65.87 | 5,185,778 | -0.27(-0.41%) |
May 08, 2019 | 65.89 | 66.47 | 65.17 | 66.14 | 4,557,727 | +0.32(+0.49%) |
May 07, 2019 | 66.18 | 66.50 | 65.32 | 65.82 | 5,058,746 | -0.82(-1.24%) |
May 06, 2019 | 65.78 | 66.79 | 65.56 | 66.64 | 4,570,271 | +0.04(+0.05%) |
May 03, 2019 | 66.63 | 67.54 | 66.06 | 66.61 | 6,583,714 | -0.42(-0.63%) |
May 02, 2019 | 66.73 | 67.54 | 66.43 | 67.03 | 5,079,144 | +0.66(+0.99%) |
May 01, 2019 | 68.24 | 68.45 | 66.33 | 66.37 | 6,228,261 | -1.53(-2.26%) |
Apr 30, 2019 | 68.47 | 68.54 | 67.55 | 67.91 | 6,086,969 | -0.33(-0.49%) |
Apr 29, 2019 | 68.78 | 68.84 | 67.51 | 68.24 | 10,371,118 | +0.60(+0.88%) |
Apr 26, 2019 | 67.64 | 68.73 | 65.55 | 67.64 | 14,083,383 | -4.05(-5.65%) |
Apr 25, 2019 | 72.62 | 72.62 | 71.62 | 71.70 | 4,328,507 | -1.00(-1.38%) |
Apr 24, 2019 | 71.63 | 73.10 | 71.63 | 72.70 | 3,032,606 | +0.63(+0.88%) |
Apr 23, 2019 | 71.61 | 72.15 | 70.42 | 72.06 | 7,112,515 | +0.12(+0.17%) |
Apr 22, 2019 | 72.94 | 73.37 | 71.86 | 71.94 | 3,797,984 | -1.09(-1.49%) |
Apr 18, 2019 | 72.59 | 73.22 | 72.31 | 73.03 | 3,606,010 | +0.51(+0.70%) |
Apr 17, 2019 | 72.27 | 73.15 | 72.19 | 72.52 | 3,471,535 | +0.62(+0.87%) |
Apr 16, 2019 | 72.27 | 72.33 | 71.62 | 71.90 | 3,036,788 | -0.01(-0.01%) |
Apr 15, 2019 | 70.91 | 72.04 | 70.77 | 71.91 | 3,769,481 | +1.10(+1.55%) |
Apr 12, 2019 | 71.05 | 71.49 | 70.56 | 70.81 | 4,009,947 | +0.25(+0.35%) |
Apr 11, 2019 | 70.78 | 71.12 | 70.29 | 70.56 | 2,996,034 | -0.26(-0.37%) |
Apr 10, 2019 | 70.99 | 71.41 | 70.38 | 70.83 | 2,582,574 | +0.08(+0.11%) |
Apr 09, 2019 | 71.20 | 71.38 | 70.49 | 70.75 | 5,545,148 | -1.11(-1.55%) |
Apr 08, 2019 | 70.97 | 72.13 | 70.92 | 71.86 | 5,254,704 | +0.87(+1.22%) |
Apr 05, 2019 | 71.10 | 71.55 | 70.70 | 70.99 | 4,827,852 | -0.39(-0.54%) |
Apr 04, 2019 | 69.45 | 71.54 | 69.43 | 71.38 | 5,011,889 | +1.82(+2.61%) |
Apr 03, 2019 | 69.94 | 70.05 | 69.46 | 69.56 | 3,707,449 | -0.13(-0.19%) |
Apr 02, 2019 | 69.82 | 70.40 | 69.61 | 69.70 | 3,316,720 | -0.45(-0.64%) |