Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.93 | 66.99 | 65.88 | 66.81 | 4,694,017 | -0.75(-1.11%) |
May 30, 2019 | 66.98 | 68.14 | 66.89 | 67.56 | 2,989,413 | +0.74(+1.10%) |
May 29, 2019 | 69.68 | 69.75 | 66.64 | 66.83 | 6,556,098 | -3.53(-5.02%) |
May 28, 2019 | 71.66 | 72.22 | 70.26 | 70.36 | 2,889,612 | -1.01(-1.41%) |
May 24, 2019 | 71.74 | 72.14 | 71.16 | 71.37 | 1,710,097 | -0.22(-0.31%) |
May 23, 2019 | 70.56 | 71.59 | 69.95 | 71.59 | 2,666,945 | +0.39(+0.55%) |
May 22, 2019 | 70.78 | 71.44 | 70.18 | 71.19 | 2,580,338 | +0.57(+0.81%) |
May 21, 2019 | 71.73 | 71.86 | 70.22 | 70.62 | 4,549,121 | -1.10(-1.54%) |
May 20, 2019 | 72.12 | 72.63 | 71.62 | 71.73 | 2,854,353 | -0.54(-0.75%) |
May 17, 2019 | 71.81 | 73.03 | 71.66 | 72.27 | 3,041,695 | -0.10(-0.13%) |
May 16, 2019 | 72.19 | 72.85 | 72.11 | 72.37 | 3,401,220 | +0.32(+0.44%) |
May 15, 2019 | 71.58 | 72.37 | 70.83 | 72.05 | 3,924,950 | +0.59(+0.82%) |
May 14, 2019 | 70.28 | 71.87 | 70.11 | 71.46 | 3,856,060 | +1.75(+2.51%) |
May 13, 2019 | 69.21 | 70.03 | 68.86 | 69.71 | 3,138,231 | -0.21(-0.30%) |
May 10, 2019 | 68.24 | 70.00 | 67.46 | 69.92 | 3,159,149 | +1.64(+2.40%) |
May 09, 2019 | 67.75 | 68.40 | 67.03 | 68.28 | 3,039,327 | +0.39(+0.58%) |
May 08, 2019 | 67.39 | 68.47 | 66.75 | 67.89 | 3,985,640 | +0.56(+0.83%) |
May 07, 2019 | 67.58 | 68.01 | 66.56 | 67.33 | 3,959,012 | -0.18(-0.26%) |
May 06, 2019 | 65.52 | 67.87 | 65.31 | 67.50 | 5,155,876 | +1.72(+2.61%) |
May 03, 2019 | 65.93 | 66.32 | 65.39 | 65.79 | 3,510,026 | -0.03(-0.04%) |
May 02, 2019 | 65.66 | 66.22 | 65.32 | 65.81 | 2,033,039 | +0.28(+0.43%) |
May 01, 2019 | 65.71 | 66.19 | 65.39 | 65.53 | 2,743,327 | -0.18(-0.28%) |
Apr 30, 2019 | 65.15 | 66.06 | 64.66 | 65.72 | 3,258,609 | +0.71(+1.09%) |
Apr 29, 2019 | 64.85 | 65.26 | 64.55 | 65.01 | 1,828,090 | +0.03(+0.05%) |
Apr 26, 2019 | 64.62 | 65.05 | 64.17 | 64.97 | 2,229,222 | +0.47(+0.73%) |
Apr 25, 2019 | 64.45 | 64.80 | 64.20 | 64.50 | 1,746,330 | -0.12(-0.19%) |
Apr 24, 2019 | 65.28 | 65.60 | 63.52 | 64.62 | 4,271,319 | -0.60(-0.93%) |
Apr 23, 2019 | 63.92 | 65.54 | 63.92 | 65.22 | 4,143,516 | +1.40(+2.20%) |
Apr 22, 2019 | 64.38 | 64.51 | 63.63 | 63.82 | 2,684,535 | -0.56(-0.87%) |
Apr 18, 2019 | 64.33 | 64.81 | 63.99 | 64.38 | 2,320,651 | +0.18(+0.29%) |
Apr 17, 2019 | 63.55 | 64.86 | 63.48 | 64.20 | 3,092,420 | +1.07(+1.69%) |
Apr 16, 2019 | 62.62 | 63.28 | 62.44 | 63.13 | 2,029,191 | +0.57(+0.91%) |
Apr 15, 2019 | 62.03 | 62.68 | 61.85 | 62.56 | 2,070,775 | +0.50(+0.80%) |
Apr 12, 2019 | 62.18 | 62.43 | 61.56 | 62.06 | 3,667,088 | -0.29(-0.46%) |
Apr 11, 2019 | 61.98 | 62.49 | 61.93 | 62.35 | 1,624,405 | +0.46(+0.74%) |
Apr 10, 2019 | 61.05 | 62.03 | 60.83 | 61.90 | 1,698,571 | +0.95(+1.55%) |
Apr 09, 2019 | 61.50 | 61.72 | 60.79 | 60.95 | 2,075,865 | -0.76(-1.24%) |
Apr 08, 2019 | 61.19 | 61.83 | 61.00 | 61.71 | 2,205,666 | +0.56(+0.92%) |
Apr 05, 2019 | 61.41 | 61.55 | 60.91 | 61.15 | 2,355,351 | -0.20(-0.33%) |
Apr 04, 2019 | 60.49 | 61.67 | 60.13 | 61.35 | 2,741,184 | +0.96(+1.60%) |
Apr 03, 2019 | 60.68 | 61.05 | 60.20 | 60.39 | 2,908,000 | -0.29(-0.48%) |
Apr 02, 2019 | 61.22 | 61.37 | 60.67 | 60.68 | 3,028,642 | -0.39(-0.63%) |
Apr 01, 2019 | 60.89 | 61.07 | 60.24 | 61.06 | 3,167,889 | +0.24(+0.39%) |
Mar 29, 2019 | 60.44 | 60.92 | 60.06 | 60.83 | 2,529,191 | +0.47(+0.78%) |
Mar 28, 2019 | 59.64 | 60.68 | 59.64 | 60.35 | 2,642,436 | +0.78(+1.31%) |
Mar 27, 2019 | 59.51 | 59.94 | 58.90 | 59.57 | 2,082,996 | +0.13(+0.22%) |
Mar 26, 2019 | 59.36 | 59.79 | 59.00 | 59.44 | 1,982,527 | +0.34(+0.58%) |
Mar 25, 2019 | 58.30 | 59.55 | 57.89 | 59.10 | 3,581,362 | +0.74(+1.28%) |
Mar 22, 2019 | 58.35 | 58.69 | 57.88 | 58.36 | 1,715,006 | +0.08(+0.14%) |
Mar 21, 2019 | 56.93 | 58.65 | 56.81 | 58.28 | 3,347,183 | +1.44(+2.53%) |
Mar 20, 2019 | 57.57 | 57.66 | 56.48 | 56.84 | 4,583,201 | -0.78(-1.35%) |
Mar 19, 2019 | 57.25 | 57.78 | 57.17 | 57.62 | 3,259,049 | +0.39(+0.67%) |
Mar 18, 2019 | 57.15 | 57.76 | 56.99 | 57.23 | 2,368,005 | +0.10(+0.17%) |
Mar 15, 2019 | 56.92 | 57.81 | 56.69 | 57.14 | 5,444,074 | +0.30(+0.52%) |
Mar 14, 2019 | 56.38 | 56.90 | 56.38 | 56.84 | 2,414,355 | +0.39(+0.68%) |
Mar 13, 2019 | 56.07 | 56.85 | 55.95 | 56.46 | 2,288,877 | +0.55(+0.99%) |
Mar 12, 2019 | 56.34 | 56.45 | 55.66 | 55.90 | 2,915,319 | -0.36(-0.64%) |
Mar 11, 2019 | 55.00 | 56.27 | 54.84 | 56.26 | 2,860,272 | +1.26(+2.29%) |
Mar 08, 2019 | 56.06 | 56.32 | 54.83 | 55.00 | 3,611,728 | -1.17(-2.07%) |
Mar 07, 2019 | 55.62 | 56.40 | 55.25 | 56.17 | 4,441,531 | +0.50(+0.90%) |
Mar 06, 2019 | 56.13 | 56.32 | 55.52 | 55.67 | 2,883,199 | -0.38(-0.67%) |
Mar 05, 2019 | 54.80 | 56.32 | 54.52 | 56.04 | 4,005,808 | +1.50(+2.75%) |
Mar 04, 2019 | 54.69 | 54.95 | 53.91 | 54.55 | 4,430,825 | +0.06(+0.11%) |