Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.32 | 80.72 | 80.08 | 80.72 | 3,462,989 | +0.40(+0.50%) |
Jun 27, 2019 | 79.93 | 80.80 | 79.78 | 80.32 | 1,527,353 | +0.93(+1.17%) |
Jun 26, 2019 | 81.34 | 81.34 | 79.37 | 79.39 | 2,116,386 | -1.89(-2.32%) |
Jun 25, 2019 | 81.30 | 81.41 | 80.68 | 81.28 | 1,851,175 | -0.07(-0.08%) |
Jun 24, 2019 | 81.33 | 81.83 | 81.17 | 81.34 | 2,175,472 | -0.16(-0.20%) |
Jun 21, 2019 | 81.41 | 81.96 | 81.12 | 81.50 | 4,564,975 | +0.32(+0.39%) |
Jun 20, 2019 | 80.24 | 81.39 | 80.24 | 81.18 | 1,833,216 | +0.89(+1.11%) |
Jun 19, 2019 | 79.78 | 80.39 | 79.62 | 80.29 | 1,589,566 | +0.74(+0.93%) |
Jun 18, 2019 | 79.23 | 79.72 | 78.95 | 79.55 | 1,791,146 | +0.61(+0.77%) |
Jun 17, 2019 | 79.99 | 80.20 | 78.85 | 78.94 | 2,051,634 | -0.84(-1.05%) |
Jun 14, 2019 | 79.55 | 79.94 | 79.33 | 79.78 | 1,329,069 | +0.34(+0.43%) |
Jun 13, 2019 | 80.27 | 80.27 | 79.14 | 79.44 | 1,602,694 | -0.60(-0.75%) |
Jun 12, 2019 | 79.52 | 80.03 | 79.35 | 80.03 | 1,528,403 | +0.51(+0.64%) |
Jun 11, 2019 | 81.01 | 81.25 | 79.28 | 79.53 | 1,866,829 | -1.07(-1.32%) |
Jun 10, 2019 | 80.43 | 80.95 | 80.08 | 80.60 | 2,850,723 | +0.66(+0.82%) |
Jun 07, 2019 | 79.86 | 80.38 | 79.85 | 79.94 | 1,744,238 | +0.18(+0.22%) |
Jun 06, 2019 | 79.68 | 80.02 | 79.24 | 79.76 | 1,938,840 | +0.22(+0.28%) |
Jun 05, 2019 | 78.81 | 79.59 | 78.65 | 79.54 | 2,281,794 | +1.07(+1.36%) |
Jun 04, 2019 | 77.71 | 78.59 | 77.55 | 78.47 | 4,136,013 | +1.21(+1.56%) |
Jun 03, 2019 | 77.06 | 77.39 | 76.72 | 77.26 | 3,779,838 | +0.29(+0.38%) |
May 31, 2019 | 76.66 | 77.16 | 76.57 | 76.97 | 2,713,498 | -0.37(-0.48%) |
May 30, 2019 | 76.95 | 77.45 | 76.78 | 77.35 | 2,056,272 | +0.52(+0.68%) |
May 29, 2019 | 76.38 | 76.93 | 76.10 | 76.82 | 1,884,330 | -0.02(-0.02%) |
May 28, 2019 | 76.59 | 77.51 | 76.48 | 76.84 | 4,252,399 | +0.22(+0.29%) |
May 24, 2019 | 76.36 | 76.62 | 75.70 | 76.62 | 2,850,315 | +0.54(+0.71%) |
May 23, 2019 | 75.61 | 76.27 | 75.42 | 76.07 | 3,329,586 | +0.12(+0.16%) |
May 22, 2019 | 76.21 | 76.52 | 75.85 | 75.95 | 2,491,781 | -0.65(-0.84%) |
May 21, 2019 | 76.31 | 76.84 | 76.15 | 76.60 | 2,457,475 | +0.66(+0.88%) |
May 20, 2019 | 76.07 | 76.41 | 75.72 | 75.93 | 1,910,100 | -0.11(-0.15%) |
May 17, 2019 | 75.58 | 76.38 | 75.58 | 76.04 | 1,371,808 | -0.11(-0.15%) |
May 16, 2019 | 75.83 | 76.45 | 75.64 | 76.16 | 2,609,244 | +0.68(+0.91%) |
May 15, 2019 | 75.58 | 76.19 | 75.45 | 75.47 | 1,463,645 | -0.66(-0.86%) |
May 14, 2019 | 75.43 | 76.77 | 75.42 | 76.13 | 3,277,397 | +0.74(+0.98%) |
May 13, 2019 | 75.06 | 75.60 | 74.71 | 75.39 | 2,076,242 | -0.79(-1.03%) |
May 10, 2019 | 75.61 | 76.39 | 74.81 | 76.18 | 1,738,685 | +0.52(+0.69%) |
May 09, 2019 | 74.63 | 75.91 | 74.47 | 75.65 | 2,045,519 | +0.37(+0.48%) |
May 08, 2019 | 74.79 | 75.75 | 74.57 | 75.29 | 2,073,134 | +0.37(+0.49%) |
May 07, 2019 | 75.28 | 75.62 | 74.48 | 74.92 | 3,203,807 | -0.87(-1.15%) |
May 06, 2019 | 73.90 | 76.04 | 73.84 | 75.79 | 3,044,539 | +1.18(+1.58%) |
May 03, 2019 | 74.81 | 75.34 | 74.43 | 74.61 | 2,809,195 | -0.03(-0.04%) |
May 02, 2019 | 75.60 | 76.23 | 74.47 | 74.64 | 3,589,159 | -0.89(-1.18%) |
May 01, 2019 | 76.06 | 76.40 | 75.53 | 75.53 | 4,114,672 | -0.64(-0.84%) |
Apr 30, 2019 | 76.45 | 76.77 | 76.12 | 76.17 | 3,306,376 | -0.32(-0.42%) |
Apr 29, 2019 | 76.01 | 76.72 | 75.92 | 76.48 | 1,971,803 | +0.47(+0.62%) |
Apr 26, 2019 | 76.01 | 76.03 | 75.57 | 76.02 | 1,693,613 | +0.35(+0.46%) |
Apr 25, 2019 | 75.16 | 75.85 | 74.91 | 75.67 | 1,496,565 | +0.33(+0.43%) |
Apr 24, 2019 | 75.35 | 75.70 | 75.06 | 75.34 | 2,781,148 | -0.06(-0.07%) |
Apr 23, 2019 | 75.52 | 75.68 | 74.89 | 75.40 | 3,013,330 | +0.03(+0.04%) |
Apr 22, 2019 | 74.54 | 75.44 | 74.45 | 75.37 | 1,575,236 | +0.60(+0.80%) |
Apr 18, 2019 | 74.99 | 75.37 | 74.72 | 74.77 | 3,134,524 | -0.28(-0.37%) |
Apr 17, 2019 | 74.61 | 75.46 | 74.32 | 75.05 | 3,352,485 | +0.67(+0.91%) |
Apr 16, 2019 | 73.75 | 74.78 | 73.57 | 74.38 | 2,740,817 | +0.75(+1.02%) |
Apr 15, 2019 | 72.47 | 73.89 | 72.32 | 73.63 | 4,240,671 | +1.27(+1.76%) |
Apr 12, 2019 | 72.81 | 73.15 | 72.09 | 72.36 | 5,885,938 | +0.21(+0.29%) |
Apr 11, 2019 | 72.22 | 72.44 | 71.91 | 72.15 | 2,343,085 | +0.20(+0.27%) |
Apr 10, 2019 | 72.07 | 72.17 | 71.83 | 71.95 | 2,111,049 | -0.11(-0.16%) |
Apr 09, 2019 | 71.93 | 72.26 | 71.74 | 72.07 | 3,334,326 | -0.03(-0.04%) |
Apr 08, 2019 | 72.06 | 72.22 | 71.69 | 72.09 | 2,654,021 | -0.24(-0.34%) |
Apr 05, 2019 | 72.41 | 72.63 | 72.04 | 72.34 | 2,532,142 | +0.00(+0.00%) |
Apr 04, 2019 | 72.46 | 72.63 | 72.06 | 72.34 | 2,568,386 | -0.15(-0.21%) |
Apr 03, 2019 | 72.87 | 72.93 | 72.22 | 72.49 | 2,481,782 | +0.05(+0.06%) |
Apr 02, 2019 | 72.23 | 72.75 | 72.06 | 72.44 | 2,596,110 | +0.35(+0.48%) |