Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.01 | 65.50 | 64.58 | 64.92 | 8,316,371 | -0.39(-0.59%) |
May 30, 2019 | 65.20 | 65.42 | 64.90 | 65.30 | 8,713,391 | +0.26(+0.40%) |
May 29, 2019 | 65.66 | 65.87 | 64.54 | 65.04 | 12,689,519 | -0.74(-1.12%) |
May 28, 2019 | 66.69 | 67.14 | 65.76 | 65.78 | 15,594,545 | -0.75(-1.12%) |
May 24, 2019 | 66.63 | 67.15 | 66.47 | 66.52 | 6,924,981 | +0.12(+0.19%) |
May 23, 2019 | 66.05 | 66.54 | 65.90 | 66.40 | 10,860,700 | +0.03(+0.05%) |
May 22, 2019 | 65.03 | 66.51 | 65.00 | 66.37 | 15,708,648 | +1.21(+1.86%) |
May 21, 2019 | 64.81 | 65.34 | 64.35 | 65.15 | 12,660,527 | +0.51(+0.79%) |
May 20, 2019 | 64.22 | 64.96 | 64.13 | 64.65 | 9,641,495 | +0.13(+0.20%) |
May 17, 2019 | 64.26 | 64.80 | 63.80 | 64.51 | 9,616,857 | -0.34(-0.52%) |
May 16, 2019 | 63.74 | 65.47 | 63.70 | 64.85 | 11,539,593 | +1.29(+2.04%) |
May 15, 2019 | 63.00 | 63.83 | 62.94 | 63.56 | 8,481,506 | +0.11(+0.17%) |
May 14, 2019 | 63.61 | 63.99 | 63.40 | 63.45 | 9,415,470 | +0.20(+0.32%) |
May 13, 2019 | 62.96 | 63.54 | 62.96 | 63.24 | 11,225,993 | -0.84(-1.30%) |
May 10, 2019 | 63.99 | 64.19 | 62.95 | 64.08 | 10,510,284 | -0.11(-0.18%) |
May 09, 2019 | 63.66 | 64.34 | 63.30 | 64.19 | 9,437,776 | +0.12(+0.19%) |
May 08, 2019 | 64.19 | 64.51 | 63.84 | 64.07 | 12,302,899 | +0.23(+0.36%) |
May 07, 2019 | 64.65 | 64.98 | 63.44 | 63.84 | 12,252,454 | -1.29(-1.99%) |
May 06, 2019 | 64.36 | 65.39 | 64.17 | 65.14 | 11,534,071 | -0.43(-0.65%) |
May 03, 2019 | 65.19 | 65.68 | 64.95 | 65.56 | 9,247,503 | +0.39(+0.60%) |
May 02, 2019 | 64.42 | 65.42 | 64.42 | 65.17 | 13,480,969 | +0.66(+1.02%) |
May 01, 2019 | 64.49 | 65.34 | 64.28 | 64.51 | 17,800,222 | +0.01(+0.01%) |
Apr 30, 2019 | 63.56 | 64.66 | 62.28 | 64.51 | 13,120,025 | +1.58(+2.51%) |
Apr 29, 2019 | 62.77 | 63.25 | 62.68 | 62.92 | 8,608,935 | +0.12(+0.20%) |
Apr 26, 2019 | 62.81 | 63.10 | 62.36 | 62.80 | 10,348,486 | +0.24(+0.38%) |
Apr 25, 2019 | 61.12 | 62.96 | 61.02 | 62.56 | 16,292,275 | +1.32(+2.15%) |
Apr 24, 2019 | 61.24 | 61.56 | 60.63 | 61.24 | 14,878,726 | +0.11(+0.17%) |
Apr 23, 2019 | 60.40 | 61.67 | 60.15 | 61.14 | 22,448,668 | +0.93(+1.55%) |
Apr 22, 2019 | 59.96 | 60.49 | 59.61 | 60.20 | 16,938,892 | +0.22(+0.37%) |
Apr 18, 2019 | 60.22 | 60.69 | 59.20 | 59.98 | 38,152,860 | -0.60(-0.99%) |
Apr 17, 2019 | 63.60 | 63.61 | 60.44 | 60.58 | 37,758,620 | -2.98(-4.69%) |
Apr 16, 2019 | 64.93 | 64.98 | 63.45 | 63.56 | 14,590,473 | -0.80(-1.24%) |
Apr 15, 2019 | 65.00 | 65.15 | 64.31 | 64.36 | 16,093,419 | -0.74(-1.13%) |
Apr 12, 2019 | 65.57 | 65.92 | 64.99 | 65.10 | 11,834,808 | -0.34(-0.51%) |
Apr 11, 2019 | 66.33 | 66.33 | 65.06 | 65.43 | 12,120,900 | -0.80(-1.21%) |
Apr 10, 2019 | 66.27 | 66.64 | 66.10 | 66.24 | 8,026,568 | +0.02(+0.02%) |
Apr 09, 2019 | 66.03 | 66.37 | 65.78 | 66.22 | 12,557,551 | -0.12(-0.19%) |
Apr 08, 2019 | 66.35 | 66.60 | 65.85 | 66.34 | 12,325,811 | -0.16(-0.25%) |
Apr 05, 2019 | 67.18 | 67.33 | 66.47 | 66.51 | 12,020,522 | -0.57(-0.86%) |
Apr 04, 2019 | 68.03 | 68.19 | 66.55 | 67.08 | 11,942,857 | -1.09(-1.60%) |
Apr 03, 2019 | 68.24 | 68.56 | 67.82 | 68.17 | 7,627,037 | -0.02(-0.04%) |
Apr 02, 2019 | 68.40 | 68.61 | 67.94 | 68.19 | 6,840,659 | -0.44(-0.64%) |
Apr 01, 2019 | 68.62 | 68.72 | 67.97 | 68.64 | 10,269,629 | +0.48(+0.70%) |
Mar 29, 2019 | 68.02 | 68.27 | 67.78 | 68.16 | 11,815,407 | +0.44(+0.65%) |
Mar 28, 2019 | 67.85 | 67.94 | 67.35 | 67.72 | 8,336,059 | +0.28(+0.41%) |
Mar 27, 2019 | 67.96 | 68.07 | 67.05 | 67.44 | 11,666,992 | -0.52(-0.76%) |
Mar 26, 2019 | 67.83 | 68.41 | 67.67 | 67.96 | 10,761,453 | +0.47(+0.69%) |
Mar 25, 2019 | 67.26 | 67.82 | 67.14 | 67.49 | 9,173,235 | +0.05(+0.07%) |
Mar 22, 2019 | 67.95 | 68.39 | 67.22 | 67.44 | 12,387,679 | -0.54(-0.80%) |
Mar 21, 2019 | 67.28 | 68.16 | 67.08 | 67.98 | 11,029,825 | +0.71(+1.06%) |
Mar 20, 2019 | 67.08 | 67.79 | 66.69 | 67.27 | 13,849,180 | +0.14(+0.21%) |
Mar 19, 2019 | 66.83 | 67.20 | 66.35 | 67.13 | 11,904,380 | +0.46(+0.69%) |
Mar 18, 2019 | 66.60 | 67.06 | 66.32 | 66.67 | 16,717,210 | -0.18(-0.27%) |
Mar 15, 2019 | 66.79 | 67.12 | 66.22 | 66.85 | 20,190,226 | +0.07(+0.10%) |
Mar 14, 2019 | 66.64 | 67.01 | 66.33 | 66.78 | 9,931,978 | +0.36(+0.54%) |
Mar 13, 2019 | 66.43 | 66.76 | 66.09 | 66.42 | 9,446,498 | +0.30(+0.46%) |
Mar 12, 2019 | 66.07 | 66.39 | 65.76 | 66.12 | 10,856,291 | +0.29(+0.45%) |
Mar 11, 2019 | 65.41 | 65.96 | 65.18 | 65.83 | 10,698,404 | +0.87(+1.34%) |
Mar 08, 2019 | 65.29 | 65.61 | 64.35 | 64.96 | 13,734,000 | -0.53(-0.81%) |
Mar 07, 2019 | 65.96 | 66.02 | 65.15 | 65.49 | 12,807,044 | -0.25(-0.38%) |
Mar 06, 2019 | 66.42 | 66.55 | 65.36 | 65.74 | 9,573,382 | -0.77(-1.15%) |
Mar 05, 2019 | 66.33 | 66.77 | 66.11 | 66.51 | 10,196,141 | +0.27(+0.41%) |
Mar 04, 2019 | 66.77 | 66.85 | 65.55 | 66.24 | 9,987,742 | -0.23(-0.34%) |