Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.48 | 72.16 | 70.85 | 72.02 | 1,242,536 | +0.36(+0.51%) |
May 30, 2019 | 70.74 | 71.69 | 70.73 | 71.66 | 1,112,838 | +1.03(+1.46%) |
May 29, 2019 | 70.39 | 70.82 | 70.22 | 70.62 | 1,560,892 | +0.06(+0.09%) |
May 28, 2019 | 71.59 | 72.05 | 70.52 | 70.56 | 4,935,464 | -1.07(-1.49%) |
May 24, 2019 | 72.12 | 72.34 | 71.36 | 71.63 | 1,044,077 | -0.50(-0.69%) |
May 23, 2019 | 71.51 | 72.33 | 71.24 | 72.13 | 1,350,059 | +0.31(+0.43%) |
May 22, 2019 | 71.01 | 71.87 | 70.53 | 71.82 | 1,500,611 | +0.86(+1.22%) |
May 21, 2019 | 71.80 | 71.80 | 70.84 | 70.95 | 1,289,488 | -0.55(-0.77%) |
May 20, 2019 | 71.33 | 71.92 | 71.21 | 71.50 | 1,206,456 | -0.06(-0.09%) |
May 17, 2019 | 71.58 | 72.41 | 71.30 | 71.57 | 1,321,400 | -0.36(-0.50%) |
May 16, 2019 | 71.67 | 72.40 | 71.20 | 71.93 | 1,417,880 | +0.38(+0.54%) |
May 15, 2019 | 71.03 | 71.90 | 70.95 | 71.55 | 1,320,841 | +0.22(+0.31%) |
May 14, 2019 | 71.30 | 71.96 | 71.09 | 71.32 | 1,813,672 | +0.24(+0.34%) |
May 13, 2019 | 71.52 | 71.54 | 70.16 | 71.08 | 2,812,476 | -1.23(-1.70%) |
May 10, 2019 | 71.43 | 72.46 | 70.89 | 72.31 | 1,236,470 | +0.80(+1.12%) |
May 09, 2019 | 71.07 | 71.86 | 70.69 | 71.51 | 2,303,132 | +0.31(+0.44%) |
May 08, 2019 | 70.62 | 71.54 | 70.43 | 71.19 | 1,336,897 | +0.54(+0.76%) |
May 07, 2019 | 70.47 | 70.83 | 70.03 | 70.66 | 1,890,558 | -0.02(-0.03%) |
May 06, 2019 | 70.00 | 70.98 | 69.70 | 70.68 | 1,947,816 | +0.45(+0.64%) |
May 03, 2019 | 70.67 | 70.75 | 70.13 | 70.23 | 974,313 | -0.31(-0.44%) |
May 02, 2019 | 70.16 | 70.87 | 69.55 | 70.54 | 1,438,045 | +0.16(+0.22%) |
May 01, 2019 | 71.00 | 71.19 | 70.32 | 70.38 | 1,315,097 | -0.68(-0.96%) |
Apr 30, 2019 | 70.79 | 71.40 | 70.65 | 71.07 | 3,049,384 | +0.28(+0.39%) |
Apr 29, 2019 | 70.29 | 70.98 | 70.29 | 70.79 | 1,242,404 | +0.24(+0.35%) |
Apr 26, 2019 | 69.77 | 70.56 | 69.54 | 70.54 | 1,111,024 | +0.86(+1.24%) |
Apr 25, 2019 | 69.35 | 69.93 | 69.02 | 69.68 | 1,407,249 | -0.17(-0.24%) |
Apr 24, 2019 | 70.05 | 70.31 | 69.43 | 69.85 | 1,474,274 | +0.02(+0.03%) |
Apr 23, 2019 | 70.58 | 70.65 | 69.68 | 69.82 | 1,710,952 | -0.64(-0.91%) |
Apr 22, 2019 | 71.23 | 71.35 | 70.01 | 70.47 | 2,413,019 | -0.79(-1.11%) |
Apr 18, 2019 | 70.67 | 71.47 | 69.75 | 71.25 | 1,472,194 | +0.89(+1.26%) |
Apr 17, 2019 | 70.97 | 71.14 | 70.10 | 70.37 | 1,250,633 | -0.34(-0.48%) |
Apr 16, 2019 | 71.50 | 71.59 | 70.47 | 70.71 | 2,349,603 | -0.82(-1.15%) |
Apr 15, 2019 | 71.00 | 71.54 | 70.93 | 71.53 | 1,375,593 | +0.52(+0.73%) |
Apr 12, 2019 | 70.73 | 71.54 | 70.65 | 71.02 | 1,071,593 | -0.08(-0.12%) |
Apr 11, 2019 | 71.22 | 71.54 | 70.78 | 71.10 | 1,354,804 | -0.24(-0.34%) |
Apr 10, 2019 | 70.89 | 71.48 | 70.70 | 71.34 | 2,521,736 | +0.59(+0.83%) |
Apr 09, 2019 | 70.53 | 70.91 | 70.31 | 70.76 | 2,283,858 | +0.01(+0.01%) |
Apr 08, 2019 | 69.88 | 70.75 | 68.67 | 70.75 | 3,675,477 | +0.64(+0.92%) |
Apr 05, 2019 | 69.90 | 70.46 | 69.48 | 70.11 | 2,360,494 | +0.21(+0.30%) |
Apr 04, 2019 | 69.59 | 70.02 | 69.30 | 69.89 | 3,813,672 | +0.36(+0.52%) |
Apr 03, 2019 | 69.34 | 69.73 | 68.77 | 69.53 | 2,876,424 | +0.09(+0.13%) |
Apr 02, 2019 | 69.19 | 69.45 | 68.62 | 69.44 | 2,280,135 | +0.30(+0.44%) |
Apr 01, 2019 | 69.23 | 69.35 | 68.33 | 69.13 | 2,659,207 | -0.13(-0.19%) |
Mar 29, 2019 | 68.45 | 69.38 | 68.28 | 69.26 | 2,719,078 | +0.89(+1.30%) |
Mar 28, 2019 | 67.90 | 68.43 | 67.62 | 68.38 | 6,271,340 | +0.60(+0.89%) |
Mar 27, 2019 | 67.28 | 68.17 | 66.98 | 67.77 | 2,238,658 | +0.93(+1.40%) |
Mar 26, 2019 | 66.64 | 67.81 | 66.19 | 66.84 | 3,313,504 | +0.66(+0.99%) |
Mar 25, 2019 | 65.57 | 66.38 | 65.27 | 66.18 | 3,562,251 | +0.72(+1.10%) |
Mar 22, 2019 | 65.87 | 66.30 | 65.28 | 65.47 | 2,926,113 | -0.42(-0.64%) |
Mar 21, 2019 | 64.23 | 65.98 | 63.81 | 65.88 | 1,838,978 | +1.79(+2.79%) |
Mar 20, 2019 | 64.66 | 64.66 | 63.89 | 64.09 | 2,490,676 | -0.42(-0.65%) |
Mar 19, 2019 | 64.72 | 65.04 | 64.15 | 64.51 | 2,063,578 | -0.19(-0.29%) |
Mar 18, 2019 | 64.21 | 64.91 | 64.20 | 64.70 | 1,523,708 | +0.33(+0.51%) |
Mar 15, 2019 | 64.06 | 64.38 | 63.69 | 64.37 | 3,071,386 | +0.24(+0.38%) |
Mar 14, 2019 | 64.16 | 64.32 | 63.83 | 64.13 | 1,373,433 | +0.12(+0.19%) |
Mar 13, 2019 | 63.85 | 64.23 | 63.67 | 64.01 | 2,244,088 | +0.37(+0.58%) |
Mar 12, 2019 | 63.96 | 64.17 | 63.29 | 63.64 | 2,373,561 | -0.31(-0.49%) |
Mar 11, 2019 | 62.92 | 63.98 | 62.82 | 63.95 | 1,872,103 | +0.93(+1.48%) |
Mar 08, 2019 | 62.52 | 63.09 | 62.43 | 63.02 | 1,591,257 | +0.65(+1.05%) |
Mar 07, 2019 | 62.84 | 63.16 | 62.29 | 62.37 | 2,016,773 | -0.39(-0.62%) |
Mar 06, 2019 | 62.49 | 62.85 | 62.27 | 62.75 | 1,198,669 | +0.29(+0.47%) |
Mar 05, 2019 | 62.21 | 62.68 | 62.06 | 62.46 | 2,555,009 | +0.17(+0.27%) |
Mar 04, 2019 | 63.13 | 63.16 | 61.33 | 62.29 | 1,659,403 | -0.57(-0.91%) |