Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.57 | 72.70 | 72.57 | 72.68 | 1,920,249 | +0.17(+0.24%) |
May 30, 2019 | 72.44 | 72.51 | 72.40 | 72.51 | 1,067,225 | +0.07(+0.10%) |
May 29, 2019 | 72.48 | 72.50 | 72.43 | 72.44 | 1,337,629 | +0.02(+0.03%) |
May 28, 2019 | 72.37 | 72.42 | 72.34 | 72.42 | 6,152,790 | +0.09(+0.13%) |
May 24, 2019 | 72.34 | 72.35 | 72.31 | 72.33 | 1,152,723 | -0.02(-0.03%) |
May 23, 2019 | 72.24 | 72.37 | 72.24 | 72.35 | 1,091,518 | +0.15(+0.21%) |
May 22, 2019 | 72.17 | 72.21 | 72.17 | 72.19 | 886,606 | +0.05(+0.08%) |
May 21, 2019 | 72.16 | 72.17 | 72.13 | 72.14 | 1,039,657 | -0.05(-0.08%) |
May 20, 2019 | 72.21 | 72.23 | 72.17 | 72.19 | 757,252 | -0.03(-0.04%) |
May 17, 2019 | 72.27 | 72.28 | 72.20 | 72.22 | 1,261,314 | +0.00(+0.00%) |
May 16, 2019 | 72.22 | 72.22 | 72.18 | 72.22 | 1,184,506 | -0.05(-0.06%) |
May 15, 2019 | 72.28 | 72.29 | 72.22 | 72.27 | 1,589,556 | +0.07(+0.10%) |
May 14, 2019 | 72.18 | 72.19 | 72.16 | 72.19 | 1,433,657 | -0.02(-0.03%) |
May 13, 2019 | 72.19 | 72.22 | 72.18 | 72.21 | 1,083,112 | +0.14(+0.19%) |
May 10, 2019 | 72.08 | 72.13 | 72.08 | 72.08 | 899,931 | +0.01(+0.01%) |
May 09, 2019 | 72.09 | 72.11 | 72.05 | 72.07 | 2,062,829 | +0.05(+0.06%) |
May 08, 2019 | 72.05 | 72.08 | 72.01 | 72.02 | 1,953,526 | -0.05(-0.06%) |
May 07, 2019 | 72.04 | 72.08 | 72.04 | 72.07 | 1,109,062 | +0.06(+0.09%) |
May 06, 2019 | 71.99 | 72.01 | 71.98 | 72.00 | 826,526 | +0.07(+0.10%) |
May 03, 2019 | 71.89 | 71.96 | 71.89 | 71.93 | 1,302,987 | +0.04(+0.05%) |
May 02, 2019 | 71.96 | 71.96 | 71.89 | 71.89 | 1,272,493 | -0.05(-0.08%) |
May 01, 2019 | 72.03 | 72.14 | 71.95 | 71.95 | 1,935,212 | -0.08(-0.10%) |
Apr 30, 2019 | 71.94 | 72.02 | 71.92 | 72.02 | 1,067,949 | +0.09(+0.13%) |
Apr 29, 2019 | 71.95 | 71.96 | 71.92 | 71.93 | 1,014,343 | -0.04(-0.05%) |
Apr 26, 2019 | 71.97 | 71.99 | 71.96 | 71.97 | 981,901 | +0.08(+0.11%) |
Apr 25, 2019 | 71.90 | 71.92 | 71.87 | 71.89 | 1,650,718 | -0.02(-0.03%) |
Apr 24, 2019 | 71.90 | 71.92 | 71.89 | 71.91 | 1,137,972 | +0.07(+0.10%) |
Apr 23, 2019 | 71.79 | 71.83 | 71.79 | 71.83 | 1,223,280 | +0.09(+0.13%) |
Apr 22, 2019 | 71.77 | 71.77 | 71.72 | 71.74 | 19,135,832 | -0.03(-0.04%) |
Apr 18, 2019 | 71.77 | 71.81 | 71.76 | 71.77 | 2,782,883 | +0.05(+0.06%) |
Apr 17, 2019 | 71.71 | 71.75 | 71.70 | 71.73 | 1,290,182 | +0.02(+0.03%) |
Apr 16, 2019 | 71.73 | 71.74 | 71.70 | 71.71 | 891,485 | -0.05(-0.06%) |
Apr 15, 2019 | 71.74 | 71.75 | 71.73 | 71.75 | 2,218,015 | +0.01(+0.01%) |
Apr 12, 2019 | 71.75 | 71.78 | 71.74 | 71.74 | 1,263,249 | -0.10(-0.14%) |
Apr 11, 2019 | 71.85 | 71.86 | 71.83 | 71.84 | 1,228,998 | -0.05(-0.06%) |
Apr 10, 2019 | 71.88 | 71.91 | 71.86 | 71.89 | 765,640 | +0.05(+0.08%) |
Apr 09, 2019 | 71.83 | 71.85 | 71.83 | 71.83 | 887,226 | +0.04(+0.05%) |
Apr 08, 2019 | 71.83 | 71.83 | 71.79 | 71.80 | 1,046,326 | -0.02(-0.03%) |
Apr 05, 2019 | 71.80 | 71.83 | 71.79 | 71.82 | 1,814,458 | +0.01(+0.01%) |
Apr 04, 2019 | 71.81 | 71.81 | 71.78 | 71.81 | 936,082 | +0.03(+0.04%) |
Apr 03, 2019 | 71.79 | 71.81 | 71.77 | 71.78 | 981,188 | -0.05(-0.06%) |
Apr 02, 2019 | 71.84 | 71.84 | 71.81 | 71.83 | 1,654,239 | +0.04(+0.05%) |
Apr 01, 2019 | 71.83 | 71.86 | 71.78 | 71.79 | 1,812,801 | -0.12(-0.17%) |
Mar 29, 2019 | 71.87 | 71.91 | 71.84 | 71.91 | 1,269,126 | -0.04(-0.05%) |
Mar 28, 2019 | 71.95 | 71.97 | 71.93 | 71.95 | 857,258 | -0.02(-0.03%) |
Mar 27, 2019 | 71.97 | 72.04 | 71.97 | 71.97 | 1,162,277 | +0.05(+0.06%) |
Mar 26, 2019 | 71.88 | 71.94 | 71.86 | 71.92 | 2,775,607 | +0.03(+0.04%) |
Mar 25, 2019 | 71.82 | 71.97 | 71.80 | 71.89 | 1,123,377 | +0.09(+0.13%) |
Mar 22, 2019 | 71.72 | 71.83 | 71.72 | 71.80 | 1,713,159 | +0.18(+0.25%) |
Mar 21, 2019 | 71.66 | 71.67 | 71.62 | 71.62 | 1,057,574 | -0.01(-0.01%) |
Mar 20, 2019 | 71.51 | 71.64 | 71.50 | 71.63 | 1,697,223 | +0.14(+0.20%) |
Mar 19, 2019 | 71.48 | 71.51 | 71.48 | 71.49 | 1,370,087 | -0.01(-0.01%) |
Mar 18, 2019 | 71.49 | 71.51 | 71.47 | 71.50 | 1,190,217 | -0.01(-0.01%) |
Mar 15, 2019 | 71.52 | 71.54 | 71.50 | 71.51 | 1,225,962 | +0.05(+0.06%) |
Mar 14, 2019 | 71.48 | 71.48 | 71.44 | 71.46 | 1,516,926 | +0.00(+0.00%) |
Mar 13, 2019 | 71.46 | 71.46 | 71.43 | 71.46 | 1,971,979 | +0.00(+0.00%) |
Mar 12, 2019 | 71.42 | 71.47 | 71.42 | 71.46 | 1,686,957 | +0.05(+0.08%) |
Mar 11, 2019 | 71.42 | 71.42 | 71.39 | 71.41 | 2,025,200 | -0.01(-0.01%) |
Mar 08, 2019 | 71.42 | 71.42 | 71.38 | 71.42 | 6,034,518 | +0.03(+0.04%) |
Mar 07, 2019 | 71.35 | 71.41 | 71.34 | 71.39 | 3,645,314 | +0.10(+0.14%) |
Mar 06, 2019 | 71.25 | 71.30 | 71.23 | 71.29 | 2,461,910 | +0.06(+0.09%) |
Mar 05, 2019 | 71.22 | 71.23 | 71.19 | 71.23 | 4,729,447 | +0.02(+0.03%) |
Mar 04, 2019 | 71.16 | 71.23 | 71.16 | 71.21 | 8,958,996 | +0.05(+0.06%) |