Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 73.00 | 73.03 | 72.97 | 72.98 | 1,259,280 | -0.03(-0.04%) |
Jun 27, 2019 | 72.95 | 73.01 | 72.93 | 73.01 | 782,598 | +0.07(+0.10%) |
Jun 26, 2019 | 72.97 | 72.99 | 72.91 | 72.93 | 1,125,236 | -0.10(-0.14%) |
Jun 25, 2019 | 73.02 | 73.08 | 72.97 | 73.03 | 1,784,105 | +0.05(+0.06%) |
Jun 24, 2019 | 72.97 | 73.02 | 72.96 | 72.99 | 971,339 | +0.05(+0.06%) |
Jun 21, 2019 | 72.92 | 72.94 | 72.89 | 72.94 | 1,962,301 | -0.06(-0.09%) |
Jun 20, 2019 | 73.03 | 73.08 | 73.00 | 73.01 | 1,917,712 | +0.05(+0.07%) |
Jun 19, 2019 | 72.72 | 72.96 | 72.71 | 72.95 | 1,940,409 | +0.18(+0.25%) |
Jun 18, 2019 | 72.83 | 72.84 | 72.75 | 72.77 | 1,881,746 | +0.04(+0.05%) |
Jun 17, 2019 | 72.72 | 72.74 | 72.69 | 72.73 | 1,844,740 | -0.02(-0.02%) |
Jun 14, 2019 | 72.71 | 72.77 | 72.71 | 72.75 | 967,743 | +0.02(+0.02%) |
Jun 13, 2019 | 72.70 | 72.77 | 72.69 | 72.73 | 724,652 | +0.06(+0.09%) |
Jun 12, 2019 | 72.62 | 72.69 | 72.62 | 72.67 | 1,238,369 | +0.07(+0.10%) |
Jun 11, 2019 | 72.58 | 72.61 | 72.56 | 72.60 | 1,197,224 | -0.02(-0.03%) |
Jun 10, 2019 | 72.65 | 72.65 | 72.60 | 72.62 | 2,061,775 | -0.09(-0.12%) |
Jun 07, 2019 | 72.76 | 72.78 | 72.67 | 72.71 | 2,142,718 | +0.10(+0.14%) |
Jun 06, 2019 | 72.67 | 72.69 | 72.60 | 72.61 | 1,784,243 | -0.08(-0.11%) |
Jun 05, 2019 | 72.73 | 72.77 | 72.66 | 72.69 | 2,059,707 | +0.07(+0.10%) |
Jun 04, 2019 | 72.53 | 72.63 | 72.53 | 72.62 | 2,525,099 | -0.05(-0.07%) |
Jun 03, 2019 | 72.59 | 72.68 | 72.53 | 72.67 | 2,237,534 | +0.20(+0.27%) |
May 31, 2019 | 72.36 | 72.49 | 72.36 | 72.47 | 1,925,821 | +0.17(+0.24%) |
May 30, 2019 | 72.23 | 72.30 | 72.19 | 72.30 | 1,070,322 | +0.07(+0.10%) |
May 29, 2019 | 72.27 | 72.29 | 72.22 | 72.23 | 1,341,510 | +0.02(+0.03%) |
May 28, 2019 | 72.16 | 72.21 | 72.13 | 72.21 | 6,170,644 | +0.09(+0.13%) |
May 24, 2019 | 72.13 | 72.14 | 72.10 | 72.12 | 1,156,068 | -0.02(-0.02%) |
May 23, 2019 | 72.03 | 72.16 | 72.03 | 72.14 | 1,094,685 | +0.15(+0.21%) |
May 22, 2019 | 71.96 | 72.00 | 71.96 | 71.98 | 889,179 | +0.05(+0.08%) |
May 21, 2019 | 71.95 | 71.96 | 71.92 | 71.93 | 1,042,674 | -0.05(-0.08%) |
May 20, 2019 | 72.00 | 72.02 | 71.96 | 71.98 | 759,450 | -0.03(-0.04%) |
May 17, 2019 | 72.06 | 72.07 | 71.99 | 72.01 | 1,264,974 | +0.00(+0.00%) |
May 16, 2019 | 72.01 | 72.01 | 71.98 | 72.01 | 1,187,943 | -0.05(-0.06%) |
May 15, 2019 | 72.08 | 72.08 | 72.01 | 72.06 | 1,594,168 | +0.07(+0.10%) |
May 14, 2019 | 71.97 | 71.98 | 71.95 | 71.98 | 1,437,817 | -0.02(-0.03%) |
May 13, 2019 | 71.98 | 72.01 | 71.98 | 72.00 | 1,086,255 | +0.14(+0.19%) |
May 10, 2019 | 71.87 | 71.92 | 71.87 | 71.87 | 902,542 | +0.01(+0.01%) |
May 09, 2019 | 71.89 | 71.90 | 71.84 | 71.86 | 2,068,815 | +0.05(+0.06%) |
May 08, 2019 | 71.84 | 71.88 | 71.80 | 71.81 | 1,959,194 | -0.05(-0.06%) |
May 07, 2019 | 71.83 | 71.87 | 71.83 | 71.86 | 1,112,280 | +0.06(+0.09%) |
May 06, 2019 | 71.79 | 71.80 | 71.77 | 71.79 | 828,924 | +0.07(+0.10%) |
May 03, 2019 | 71.69 | 71.75 | 71.69 | 71.72 | 1,306,768 | +0.04(+0.05%) |
May 02, 2019 | 71.75 | 71.75 | 71.68 | 71.69 | 1,276,185 | -0.05(-0.08%) |
May 01, 2019 | 71.82 | 71.93 | 71.74 | 71.74 | 1,940,827 | -0.08(-0.10%) |
Apr 30, 2019 | 71.73 | 71.82 | 71.72 | 71.82 | 1,071,049 | +0.09(+0.13%) |
Apr 29, 2019 | 71.74 | 71.75 | 71.71 | 71.73 | 1,017,287 | -0.04(-0.05%) |
Apr 26, 2019 | 71.76 | 71.79 | 71.75 | 71.76 | 984,751 | +0.08(+0.11%) |
Apr 25, 2019 | 71.69 | 71.71 | 71.66 | 71.68 | 1,655,508 | -0.02(-0.03%) |
Apr 24, 2019 | 71.69 | 71.71 | 71.68 | 71.70 | 1,141,274 | +0.07(+0.10%) |
Apr 23, 2019 | 71.58 | 71.63 | 71.58 | 71.63 | 1,226,830 | +0.09(+0.13%) |
Apr 22, 2019 | 71.56 | 71.56 | 71.51 | 71.54 | 19,191,362 | -0.03(-0.04%) |
Apr 18, 2019 | 71.56 | 71.60 | 71.55 | 71.56 | 2,790,959 | +0.05(+0.06%) |
Apr 17, 2019 | 71.50 | 71.55 | 71.49 | 71.52 | 1,293,926 | +0.02(+0.03%) |
Apr 16, 2019 | 71.53 | 71.54 | 71.49 | 71.50 | 894,072 | -0.05(-0.06%) |
Apr 15, 2019 | 71.54 | 71.55 | 71.52 | 71.55 | 2,224,452 | +0.01(+0.01%) |
Apr 12, 2019 | 71.55 | 71.57 | 71.54 | 71.54 | 1,266,915 | -0.10(-0.14%) |
Apr 11, 2019 | 71.64 | 71.65 | 71.63 | 71.64 | 1,232,565 | -0.05(-0.06%) |
Apr 10, 2019 | 71.67 | 71.70 | 71.65 | 71.68 | 767,862 | +0.05(+0.08%) |
Apr 09, 2019 | 71.62 | 71.64 | 71.62 | 71.63 | 889,801 | +0.04(+0.05%) |
Apr 08, 2019 | 71.63 | 71.63 | 71.58 | 71.59 | 1,049,363 | -0.02(-0.03%) |
Apr 05, 2019 | 71.59 | 71.62 | 71.58 | 71.61 | 1,819,723 | +0.01(+0.01%) |
Apr 04, 2019 | 71.60 | 71.60 | 71.57 | 71.60 | 938,799 | +0.03(+0.04%) |
Apr 03, 2019 | 71.58 | 71.60 | 71.56 | 71.57 | 984,035 | -0.05(-0.06%) |
Apr 02, 2019 | 71.64 | 71.64 | 71.60 | 71.62 | 1,659,040 | +0.04(+0.05%) |