Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.67 | 67.67 | 65.69 | 66.71 | 6,600,600 | -1.39(-2.04%) |
May 30, 2019 | 67.70 | 69.23 | 66.67 | 68.10 | 15,171,336 | -3.67(-5.12%) |
May 29, 2019 | 71.23 | 72.23 | 70.12 | 71.77 | 8,296,293 | +0.28(+0.39%) |
May 28, 2019 | 72.33 | 72.99 | 71.25 | 71.49 | 4,041,756 | -0.59(-0.82%) |
May 24, 2019 | 72.52 | 73.11 | 71.79 | 72.09 | 3,749,100 | +0.16(+0.22%) |
May 23, 2019 | 74.40 | 74.49 | 71.82 | 71.93 | 5,249,514 | -4.07(-5.36%) |
May 22, 2019 | 75.67 | 76.84 | 75.42 | 76.00 | 2,335,386 | +0.09(+0.11%) |
May 21, 2019 | 75.19 | 76.22 | 74.64 | 75.91 | 3,781,272 | +1.35(+1.81%) |
May 20, 2019 | 74.33 | 75.03 | 73.34 | 74.56 | 3,586,173 | -0.64(-0.86%) |
May 17, 2019 | 73.97 | 75.82 | 73.87 | 75.21 | 3,256,500 | +0.26(+0.35%) |
May 16, 2019 | 73.52 | 75.10 | 73.43 | 74.94 | 6,557,817 | +1.69(+2.31%) |
May 15, 2019 | 75.00 | 75.15 | 73.14 | 73.25 | 6,538,116 | -2.37(-3.13%) |
May 14, 2019 | 75.33 | 76.17 | 74.54 | 75.62 | 4,395,810 | +0.78(+1.05%) |
May 13, 2019 | 76.21 | 76.87 | 74.36 | 74.83 | 3,414,477 | -3.48(-4.45%) |
May 10, 2019 | 78.33 | 79.49 | 76.02 | 78.32 | 4,269,300 | -0.96(-1.21%) |
May 09, 2019 | 78.39 | 79.33 | 77.36 | 79.28 | 2,478,297 | -0.22(-0.28%) |
May 08, 2019 | 79.40 | 80.37 | 78.86 | 79.50 | 2,260,134 | +0.10(+0.12%) |
May 07, 2019 | 82.15 | 82.24 | 78.57 | 79.40 | 3,380,712 | -3.21(-3.89%) |
May 06, 2019 | 82.24 | 83.00 | 80.83 | 82.61 | 2,112,915 | -0.98(-1.17%) |
May 03, 2019 | 82.33 | 83.65 | 81.54 | 83.59 | 3,038,700 | +1.35(+1.64%) |
May 02, 2019 | 81.97 | 83.26 | 81.87 | 82.24 | 2,049,696 | +0.11(+0.14%) |
May 01, 2019 | 83.16 | 83.32 | 81.61 | 82.13 | 1,865,178 | -0.81(-0.98%) |
Apr 30, 2019 | 83.20 | 83.45 | 82.25 | 82.94 | 1,730,751 | -0.12(-0.15%) |
Apr 29, 2019 | 81.66 | 83.26 | 81.59 | 83.07 | 2,778,684 | +1.12(+1.37%) |
Apr 26, 2019 | 81.76 | 82.51 | 81.29 | 81.95 | 1,778,400 | +0.13(+0.15%) |
Apr 25, 2019 | 81.36 | 82.19 | 79.96 | 81.82 | 2,704,065 | +0.78(+0.97%) |
Apr 24, 2019 | 81.00 | 81.47 | 80.37 | 81.04 | 3,523,653 | +0.67(+0.84%) |
Apr 23, 2019 | 79.90 | 80.73 | 79.46 | 80.36 | 4,604,262 | +0.60(+0.76%) |
Apr 22, 2019 | 78.15 | 79.85 | 78.00 | 79.76 | 1,985,214 | +1.27(+1.62%) |
Apr 18, 2019 | 79.35 | 79.48 | 77.11 | 78.49 | 3,157,200 | -1.32(-1.66%) |
Apr 17, 2019 | 81.94 | 82.20 | 79.63 | 79.81 | 5,013,096 | -1.68(-2.07%) |
Apr 16, 2019 | 82.92 | 83.05 | 80.92 | 81.49 | 2,946,651 | -1.25(-1.51%) |
Apr 15, 2019 | 81.99 | 82.88 | 81.63 | 82.74 | 2,886,039 | +1.19(+1.46%) |
Apr 12, 2019 | 82.32 | 82.46 | 81.10 | 81.55 | 2,458,200 | -0.42(-0.52%) |
Apr 11, 2019 | 81.27 | 82.14 | 81.00 | 81.98 | 2,204,559 | +1.14(+1.41%) |
Apr 10, 2019 | 80.22 | 81.96 | 79.90 | 80.84 | 3,193,413 | +0.58(+0.73%) |
Apr 09, 2019 | 79.28 | 80.94 | 79.20 | 80.26 | 2,440,371 | +0.63(+0.79%) |
Apr 08, 2019 | 79.16 | 79.97 | 78.03 | 79.63 | 2,452,917 | +0.01(+0.01%) |
Apr 05, 2019 | 79.78 | 80.14 | 79.20 | 79.62 | 3,790,800 | +0.59(+0.75%) |
Apr 04, 2019 | 80.62 | 80.76 | 77.72 | 79.02 | 3,680,112 | -1.71(-2.12%) |
Apr 03, 2019 | 80.31 | 81.49 | 79.68 | 80.74 | 2,694,582 | +0.67(+0.84%) |
Apr 02, 2019 | 80.33 | 80.47 | 78.92 | 80.07 | 2,818,890 | -0.40(-0.50%) |
Apr 01, 2019 | 82.00 | 82.46 | 79.45 | 80.47 | 3,569,592 | -0.49(-0.61%) |
Mar 29, 2019 | 79.73 | 80.99 | 79.09 | 80.96 | 2,073,600 | +1.50(+1.88%) |
Mar 28, 2019 | 80.00 | 80.56 | 78.60 | 79.46 | 3,490,080 | -0.35(-0.44%) |
Mar 27, 2019 | 81.50 | 81.83 | 78.57 | 79.82 | 3,034,692 | -1.58(-1.95%) |
Mar 26, 2019 | 81.56 | 82.31 | 81.02 | 81.40 | 3,142,680 | +0.79(+0.98%) |
Mar 25, 2019 | 80.19 | 81.03 | 79.40 | 80.61 | 5,079,366 | -0.18(-0.22%) |
Mar 22, 2019 | 83.00 | 83.36 | 80.38 | 80.79 | 3,084,900 | -2.48(-2.97%) |
Mar 21, 2019 | 81.67 | 83.42 | 81.40 | 83.26 | 3,907,266 | +1.32(+1.61%) |
Mar 20, 2019 | 81.08 | 82.57 | 80.53 | 81.94 | 3,080,184 | +1.11(+1.37%) |
Mar 19, 2019 | 80.93 | 81.33 | 80.33 | 80.83 | 2,488,608 | +0.50(+0.62%) |
Mar 18, 2019 | 79.71 | 81.04 | 79.43 | 80.34 | 3,659,589 | +0.43(+0.54%) |
Mar 15, 2019 | 81.08 | 81.23 | 79.88 | 79.91 | 5,794,500 | -1.01(-1.25%) |
Mar 14, 2019 | 81.00 | 81.81 | 80.53 | 80.92 | 3,310,545 | +0.00(+0.00%) |
Mar 13, 2019 | 80.54 | 81.67 | 80.41 | 80.92 | 3,417,606 | +0.84(+1.05%) |
Mar 12, 2019 | 80.63 | 80.84 | 79.84 | 80.07 | 3,326,094 | -0.22(-0.27%) |
Mar 11, 2019 | 78.65 | 80.61 | 78.60 | 80.29 | 3,618,399 | +2.08(+2.66%) |
Mar 08, 2019 | 77.51 | 79.18 | 76.79 | 78.21 | 3,060,600 | +0.04(+0.05%) |
Mar 07, 2019 | 78.18 | 79.59 | 77.70 | 78.17 | 4,210,536 | +0.03(+0.03%) |
Mar 06, 2019 | 77.87 | 79.07 | 77.07 | 78.15 | 4,260,444 | +0.03(+0.04%) |
Mar 05, 2019 | 79.49 | 80.21 | 77.67 | 78.11 | 8,288,268 | -2.73(-3.38%) |
Mar 04, 2019 | 82.34 | 82.99 | 79.58 | 80.85 | 4,707,999 | -0.98(-1.19%) |