Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 75.38 | 76.58 | 75.37 | 76.13 | 6,011,692 | +0.65(+0.86%) |
Jun 27, 2019 | 75.25 | 75.76 | 74.97 | 75.48 | 3,346,610 | +0.25(+0.33%) |
Jun 26, 2019 | 75.64 | 76.12 | 75.18 | 75.23 | 3,388,052 | -0.10(-0.13%) |
Jun 25, 2019 | 76.59 | 76.69 | 75.20 | 75.33 | 5,757,575 | -0.90(-1.18%) |
Jun 24, 2019 | 76.87 | 77.34 | 75.99 | 76.22 | 3,480,317 | -0.77(-1.00%) |
Jun 21, 2019 | 75.91 | 77.87 | 75.64 | 77.00 | 8,928,058 | +1.22(+1.61%) |
Jun 20, 2019 | 76.17 | 76.20 | 75.13 | 75.78 | 4,339,949 | +0.04(+0.06%) |
Jun 19, 2019 | 76.07 | 76.25 | 75.27 | 75.73 | 4,651,278 | -0.27(-0.36%) |
Jun 18, 2019 | 76.92 | 77.01 | 75.84 | 76.00 | 4,993,295 | -0.59(-0.77%) |
Jun 17, 2019 | 76.87 | 77.00 | 75.84 | 76.59 | 4,772,026 | -0.57(-0.74%) |
Jun 14, 2019 | 77.64 | 77.99 | 76.71 | 77.16 | 4,893,110 | -0.32(-0.41%) |
Jun 13, 2019 | 77.75 | 78.36 | 77.32 | 77.48 | 3,640,686 | -0.10(-0.12%) |
Jun 12, 2019 | 77.24 | 77.69 | 76.99 | 77.58 | 4,153,119 | +0.36(+0.47%) |
Jun 11, 2019 | 77.35 | 77.91 | 77.02 | 77.22 | 4,875,086 | +0.26(+0.34%) |
Jun 10, 2019 | 76.77 | 77.33 | 76.60 | 76.95 | 3,435,228 | +0.62(+0.81%) |
Jun 07, 2019 | 75.82 | 76.85 | 75.64 | 76.34 | 5,931,939 | +1.01(+1.34%) |
Jun 06, 2019 | 75.13 | 75.63 | 74.45 | 75.33 | 5,186,036 | +0.18(+0.25%) |
Jun 05, 2019 | 75.93 | 76.83 | 74.83 | 75.14 | 7,673,139 | -0.32(-0.42%) |
Jun 04, 2019 | 73.26 | 75.56 | 73.17 | 75.46 | 9,047,115 | +2.55(+3.50%) |
Jun 03, 2019 | 70.84 | 73.62 | 70.81 | 72.91 | 8,045,677 | +2.20(+3.11%) |
May 31, 2019 | 70.13 | 70.84 | 69.80 | 70.71 | 4,706,756 | +0.05(+0.07%) |
May 30, 2019 | 70.33 | 71.01 | 70.23 | 70.66 | 4,546,392 | +0.66(+0.94%) |
May 29, 2019 | 70.34 | 70.48 | 69.55 | 70.00 | 6,567,403 | -0.99(-1.40%) |
May 28, 2019 | 71.88 | 72.30 | 70.92 | 70.99 | 7,260,345 | -0.70(-0.98%) |
May 24, 2019 | 69.97 | 71.78 | 69.95 | 71.70 | 8,932,723 | +1.91(+2.73%) |
May 23, 2019 | 68.39 | 69.96 | 67.56 | 69.79 | 12,712,020 | +1.62(+2.37%) |
May 22, 2019 | 67.69 | 69.61 | 67.50 | 68.17 | 23,633,514 | +4.92(+7.78%) |
May 21, 2019 | 62.64 | 64.12 | 62.15 | 63.25 | 8,759,710 | -0.11(-0.17%) |
May 20, 2019 | 62.78 | 63.57 | 62.49 | 63.36 | 6,541,958 | +1.05(+1.68%) |
May 17, 2019 | 61.65 | 62.93 | 61.61 | 62.31 | 4,427,225 | +0.10(+0.16%) |
May 16, 2019 | 62.84 | 63.23 | 62.06 | 62.21 | 5,091,311 | -0.03(-0.04%) |
May 15, 2019 | 62.35 | 62.60 | 61.76 | 62.24 | 6,346,593 | -0.40(-0.63%) |
May 14, 2019 | 62.38 | 63.08 | 61.55 | 62.64 | 9,173,208 | +0.19(+0.31%) |
May 13, 2019 | 63.84 | 64.05 | 62.17 | 62.44 | 6,950,543 | -2.58(-3.97%) |
May 10, 2019 | 65.04 | 65.41 | 63.88 | 65.02 | 5,969,770 | -0.40(-0.61%) |
May 09, 2019 | 65.29 | 65.82 | 64.66 | 65.42 | 5,221,475 | -0.27(-0.41%) |
May 08, 2019 | 65.44 | 66.01 | 64.72 | 65.69 | 4,589,100 | +0.32(+0.49%) |
May 07, 2019 | 65.73 | 66.05 | 64.87 | 65.37 | 5,093,569 | -0.82(-1.24%) |
May 06, 2019 | 65.33 | 66.34 | 65.12 | 66.19 | 4,601,731 | +0.03(+0.05%) |
May 03, 2019 | 66.18 | 67.08 | 65.61 | 66.15 | 6,629,034 | -0.42(-0.63%) |
May 02, 2019 | 66.28 | 67.08 | 65.98 | 66.57 | 5,114,107 | +0.65(+0.99%) |
May 01, 2019 | 67.77 | 67.98 | 65.87 | 65.92 | 6,271,134 | -1.52(-2.26%) |
Apr 30, 2019 | 68.00 | 68.07 | 67.09 | 67.44 | 6,128,869 | -0.33(-0.49%) |
Apr 29, 2019 | 68.31 | 68.37 | 67.05 | 67.77 | 10,442,509 | +0.59(+0.88%) |
Apr 26, 2019 | 67.18 | 68.26 | 65.10 | 67.18 | 14,180,327 | -4.02(-5.65%) |
Apr 25, 2019 | 72.12 | 72.12 | 71.13 | 71.21 | 4,358,303 | -0.99(-1.38%) |
Apr 24, 2019 | 71.14 | 72.60 | 71.14 | 72.20 | 3,053,481 | +0.63(+0.88%) |
Apr 23, 2019 | 71.12 | 71.66 | 69.94 | 71.57 | 7,161,475 | +0.12(+0.17%) |
Apr 22, 2019 | 72.44 | 72.87 | 71.37 | 71.45 | 3,824,128 | -1.08(-1.49%) |
Apr 18, 2019 | 72.09 | 72.72 | 71.82 | 72.53 | 3,630,833 | +0.51(+0.70%) |
Apr 17, 2019 | 71.78 | 72.65 | 71.69 | 72.02 | 3,495,432 | +0.62(+0.87%) |
Apr 16, 2019 | 71.77 | 71.83 | 71.13 | 71.41 | 3,057,692 | -0.01(-0.01%) |
Apr 15, 2019 | 70.42 | 71.55 | 70.29 | 71.41 | 3,795,429 | +1.09(+1.55%) |
Apr 12, 2019 | 70.56 | 71.00 | 70.07 | 70.33 | 4,037,550 | +0.24(+0.35%) |
Apr 11, 2019 | 70.30 | 70.63 | 69.81 | 70.08 | 3,016,657 | -0.26(-0.37%) |
Apr 10, 2019 | 70.50 | 70.92 | 69.90 | 70.34 | 2,600,352 | +0.08(+0.11%) |
Apr 09, 2019 | 70.72 | 70.89 | 70.01 | 70.26 | 5,583,319 | -1.11(-1.55%) |
Apr 08, 2019 | 70.48 | 71.63 | 70.44 | 71.37 | 5,290,875 | +0.86(+1.22%) |
Apr 05, 2019 | 70.61 | 71.06 | 70.21 | 70.51 | 4,861,085 | -0.38(-0.54%) |
Apr 04, 2019 | 68.98 | 71.05 | 68.96 | 70.89 | 5,046,388 | +1.80(+2.61%) |
Apr 03, 2019 | 69.46 | 69.57 | 68.98 | 69.09 | 3,732,970 | -0.13(-0.19%) |
Apr 02, 2019 | 69.34 | 69.92 | 69.13 | 69.22 | 3,339,551 | -0.44(-0.64%) |