Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.87 | 77.99 | 77.87 | 77.96 | 12,977,951 | +0.17(+0.21%) |
May 30, 2019 | 77.75 | 77.81 | 77.72 | 77.80 | 2,092,654 | +0.06(+0.08%) |
May 29, 2019 | 77.77 | 77.80 | 77.72 | 77.73 | 2,854,680 | +0.01(+0.01%) |
May 28, 2019 | 77.69 | 77.72 | 77.67 | 77.72 | 1,226,020 | +0.06(+0.08%) |
May 24, 2019 | 77.67 | 77.68 | 77.64 | 77.66 | 1,105,881 | -0.03(-0.04%) |
May 23, 2019 | 77.60 | 77.71 | 77.60 | 77.69 | 3,008,481 | +0.14(+0.18%) |
May 22, 2019 | 77.56 | 77.57 | 77.54 | 77.55 | 2,242,720 | +0.04(+0.05%) |
May 21, 2019 | 77.53 | 77.54 | 77.50 | 77.51 | 1,259,810 | -0.04(-0.05%) |
May 20, 2019 | 77.58 | 77.59 | 77.55 | 77.55 | 1,188,657 | -0.04(-0.05%) |
May 17, 2019 | 77.61 | 77.62 | 77.56 | 77.58 | 1,158,160 | +0.02(+0.02%) |
May 16, 2019 | 77.58 | 77.58 | 77.56 | 77.57 | 1,135,189 | -0.05(-0.06%) |
May 15, 2019 | 77.64 | 77.64 | 77.58 | 77.61 | 1,650,594 | +0.06(+0.07%) |
May 14, 2019 | 77.56 | 77.57 | 77.53 | 77.56 | 4,106,063 | +0.00(+0.00%) |
May 13, 2019 | 77.55 | 77.58 | 77.54 | 77.56 | 2,951,091 | +0.09(+0.12%) |
May 10, 2019 | 77.47 | 77.51 | 77.45 | 77.46 | 1,690,493 | +0.02(+0.02%) |
May 09, 2019 | 77.46 | 77.50 | 77.44 | 77.45 | 1,406,768 | +0.05(+0.06%) |
May 08, 2019 | 77.43 | 77.45 | 77.39 | 77.40 | 1,599,315 | -0.01(-0.01%) |
May 07, 2019 | 77.40 | 77.43 | 77.40 | 77.41 | 3,053,430 | +0.08(+0.11%) |
May 06, 2019 | 77.38 | 77.39 | 77.33 | 77.33 | 1,423,236 | +0.00(+0.00%) |
May 03, 2019 | 77.33 | 77.35 | 77.31 | 77.33 | 1,445,043 | +0.03(+0.04%) |
May 02, 2019 | 77.34 | 77.34 | 77.30 | 77.30 | 2,319,701 | -0.04(-0.05%) |
May 01, 2019 | 77.38 | 77.49 | 77.33 | 77.34 | 1,424,801 | -0.07(-0.09%) |
Apr 30, 2019 | 77.36 | 77.40 | 77.34 | 77.40 | 2,038,550 | +0.06(+0.07%) |
Apr 29, 2019 | 77.35 | 77.37 | 77.34 | 77.35 | 1,096,794 | -0.03(-0.04%) |
Apr 26, 2019 | 77.37 | 77.38 | 77.36 | 77.38 | 2,472,873 | +0.08(+0.11%) |
Apr 25, 2019 | 77.31 | 77.32 | 77.29 | 77.29 | 981,274 | +0.00(+0.00%) |
Apr 24, 2019 | 77.29 | 77.31 | 77.28 | 77.29 | 3,721,049 | +0.05(+0.06%) |
Apr 23, 2019 | 77.23 | 77.26 | 77.23 | 77.25 | 1,982,645 | +0.04(+0.05%) |
Apr 22, 2019 | 77.21 | 77.22 | 77.20 | 77.21 | 6,689,766 | +0.01(+0.01%) |
Apr 18, 2019 | 77.21 | 77.22 | 77.19 | 77.20 | 1,169,988 | +0.02(+0.02%) |
Apr 17, 2019 | 77.16 | 77.18 | 77.16 | 77.18 | 1,739,285 | +0.03(+0.04%) |
Apr 16, 2019 | 77.16 | 77.16 | 77.13 | 77.16 | 1,451,408 | -0.01(-0.01%) |
Apr 15, 2019 | 77.15 | 77.17 | 77.15 | 77.16 | 1,109,925 | +0.01(+0.01%) |
Apr 12, 2019 | 77.16 | 77.17 | 77.15 | 77.16 | 1,318,315 | -0.05(-0.06%) |
Apr 11, 2019 | 77.21 | 77.23 | 77.20 | 77.20 | 3,671,996 | -0.05(-0.06%) |
Apr 10, 2019 | 77.22 | 77.25 | 77.22 | 77.25 | 2,569,178 | +0.06(+0.08%) |
Apr 09, 2019 | 77.20 | 77.22 | 77.18 | 77.18 | 3,979,214 | +0.01(+0.01%) |
Apr 08, 2019 | 77.19 | 77.21 | 77.16 | 77.17 | 2,995,230 | -0.02(-0.02%) |
Apr 05, 2019 | 77.18 | 77.20 | 77.17 | 77.19 | 7,190,426 | -0.01(-0.01%) |
Apr 04, 2019 | 77.21 | 77.21 | 77.18 | 77.20 | 1,609,528 | +0.02(+0.02%) |
Apr 03, 2019 | 77.19 | 77.20 | 77.17 | 77.18 | 5,439,250 | -0.04(-0.05%) |
Apr 02, 2019 | 77.20 | 77.23 | 77.19 | 77.22 | 2,892,810 | +0.04(+0.05%) |
Apr 01, 2019 | 77.22 | 77.24 | 77.16 | 77.18 | 4,761,397 | -0.08(-0.10%) |
Mar 29, 2019 | 77.24 | 77.27 | 77.23 | 77.26 | 2,479,222 | -0.05(-0.06%) |
Mar 28, 2019 | 77.31 | 77.32 | 77.27 | 77.31 | 1,440,156 | -0.01(-0.01%) |
Mar 27, 2019 | 77.31 | 77.34 | 77.29 | 77.32 | 2,038,726 | +0.06(+0.08%) |
Mar 26, 2019 | 77.23 | 77.27 | 77.20 | 77.25 | 2,585,424 | -0.01(-0.01%) |
Mar 25, 2019 | 77.21 | 77.31 | 77.19 | 77.26 | 3,889,854 | +0.08(+0.11%) |
Mar 22, 2019 | 77.11 | 77.20 | 77.11 | 77.18 | 3,389,863 | +0.13(+0.17%) |
Mar 21, 2019 | 77.07 | 77.07 | 77.03 | 77.05 | 1,492,815 | +0.00(+0.00%) |
Mar 20, 2019 | 76.95 | 77.06 | 76.95 | 77.05 | 2,677,709 | +0.11(+0.14%) |
Mar 19, 2019 | 76.93 | 76.95 | 76.91 | 76.94 | 1,088,878 | -0.01(-0.01%) |
Mar 18, 2019 | 76.95 | 76.97 | 76.94 | 76.95 | 1,188,981 | -0.02(-0.02%) |
Mar 15, 2019 | 76.96 | 76.98 | 76.95 | 76.97 | 1,709,684 | +0.03(+0.04%) |
Mar 14, 2019 | 76.92 | 76.94 | 76.90 | 76.94 | 1,277,451 | +0.02(+0.02%) |
Mar 13, 2019 | 76.90 | 76.92 | 76.89 | 76.92 | 1,278,418 | +0.01(+0.01%) |
Mar 12, 2019 | 76.89 | 76.92 | 76.89 | 76.91 | 3,990,970 | +0.03(+0.04%) |
Mar 11, 2019 | 76.89 | 76.89 | 76.87 | 76.89 | 2,409,985 | -0.02(-0.02%) |
Mar 08, 2019 | 76.89 | 76.91 | 76.87 | 76.90 | 2,860,071 | +0.03(+0.04%) |
Mar 07, 2019 | 76.83 | 76.89 | 76.83 | 76.88 | 3,500,934 | +0.06(+0.08%) |
Mar 06, 2019 | 76.76 | 76.81 | 76.76 | 76.81 | 4,537,215 | +0.06(+0.07%) |
Mar 05, 2019 | 76.73 | 76.76 | 76.71 | 76.76 | 6,724,099 | +0.01(+0.01%) |
Mar 04, 2019 | 76.73 | 76.77 | 76.72 | 76.75 | 6,988,526 | +0.02(+0.02%) |