Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 85.08 | 85.40 | 84.59 | 85.33 | 10,195,068 | +0.29(+0.34%) |
Jun 27, 2019 | 84.75 | 85.21 | 84.58 | 85.04 | 8,051,529 | +0.59(+0.70%) |
Jun 26, 2019 | 85.65 | 85.66 | 84.28 | 84.45 | 11,397,805 | -1.08(-1.26%) |
Jun 25, 2019 | 85.95 | 86.34 | 85.45 | 85.53 | 16,209,675 | -0.35(-0.41%) |
Jun 24, 2019 | 86.22 | 86.28 | 85.72 | 85.88 | 7,049,842 | -0.45(-0.52%) |
Jun 21, 2019 | 85.84 | 86.50 | 85.35 | 86.33 | 9,799,234 | +0.41(+0.48%) |
Jun 20, 2019 | 86.25 | 86.52 | 85.43 | 85.92 | 10,075,715 | +0.38(+0.44%) |
Jun 19, 2019 | 84.80 | 85.74 | 84.75 | 85.55 | 7,619,148 | +0.76(+0.90%) |
Jun 18, 2019 | 84.49 | 85.08 | 84.33 | 84.78 | 8,700,554 | +0.72(+0.85%) |
Jun 17, 2019 | 83.77 | 84.12 | 83.66 | 84.07 | 5,300,490 | +0.38(+0.45%) |
Jun 14, 2019 | 83.92 | 84.17 | 83.62 | 83.69 | 5,512,793 | -0.19(-0.23%) |
Jun 13, 2019 | 84.13 | 84.13 | 83.55 | 83.88 | 9,847,361 | -0.10(-0.12%) |
Jun 12, 2019 | 83.60 | 84.01 | 83.52 | 83.99 | 6,322,841 | +0.40(+0.48%) |
Jun 11, 2019 | 84.13 | 84.34 | 83.37 | 83.58 | 9,069,049 | -0.14(-0.16%) |
Jun 10, 2019 | 83.73 | 83.99 | 83.42 | 83.72 | 9,325,191 | +0.25(+0.30%) |
Jun 07, 2019 | 82.88 | 83.67 | 82.85 | 83.47 | 10,142,658 | +0.86(+1.04%) |
Jun 06, 2019 | 82.32 | 82.94 | 82.12 | 82.61 | 20,541,250 | +0.42(+0.51%) |
Jun 05, 2019 | 81.60 | 82.38 | 81.60 | 82.19 | 26,485,492 | +0.61(+0.75%) |
Jun 04, 2019 | 80.91 | 81.71 | 80.81 | 81.57 | 17,267,308 | +1.33(+1.66%) |
Jun 03, 2019 | 80.12 | 80.93 | 80.08 | 80.24 | 21,120,262 | +0.19(+0.24%) |
May 31, 2019 | 80.11 | 80.43 | 79.58 | 80.05 | 11,680,314 | -0.58(-0.72%) |
May 30, 2019 | 80.34 | 80.76 | 80.26 | 80.63 | 13,582,583 | +0.44(+0.55%) |
May 29, 2019 | 80.58 | 80.58 | 79.63 | 80.19 | 16,101,122 | -0.78(-0.96%) |
May 28, 2019 | 82.22 | 82.71 | 80.96 | 80.97 | 19,571,104 | -1.17(-1.43%) |
May 24, 2019 | 82.31 | 82.64 | 81.94 | 82.14 | 10,259,648 | +0.12(+0.15%) |
May 23, 2019 | 81.89 | 82.02 | 81.34 | 82.02 | 13,545,708 | -0.28(-0.35%) |
May 22, 2019 | 81.60 | 82.49 | 81.53 | 82.31 | 8,938,143 | +0.47(+0.57%) |
May 21, 2019 | 81.48 | 82.19 | 81.48 | 81.84 | 12,740,397 | +0.76(+0.94%) |
May 20, 2019 | 80.77 | 81.34 | 80.48 | 81.08 | 11,728,818 | -0.04(-0.05%) |
May 17, 2019 | 80.62 | 81.76 | 80.62 | 81.11 | 14,559,915 | -0.17(-0.21%) |
May 16, 2019 | 80.83 | 81.99 | 80.78 | 81.29 | 16,489,738 | +0.63(+0.78%) |
May 15, 2019 | 80.00 | 80.93 | 79.64 | 80.66 | 11,543,843 | +0.24(+0.30%) |
May 14, 2019 | 80.38 | 80.98 | 80.23 | 80.42 | 14,334,377 | +0.40(+0.50%) |
May 13, 2019 | 80.16 | 81.50 | 79.70 | 80.01 | 19,010,542 | -1.53(-1.88%) |
May 10, 2019 | 81.25 | 81.76 | 79.80 | 81.55 | 19,376,548 | +0.03(+0.03%) |
May 09, 2019 | 80.97 | 81.78 | 80.58 | 81.52 | 17,109,330 | -0.17(-0.21%) |
May 08, 2019 | 81.48 | 82.07 | 81.02 | 81.69 | 15,027,988 | +0.17(+0.21%) |
May 07, 2019 | 82.47 | 82.88 | 81.04 | 81.52 | 19,638,256 | -1.60(-1.92%) |
May 06, 2019 | 81.49 | 83.33 | 81.35 | 83.11 | 27,441,096 | +0.42(+0.51%) |
May 03, 2019 | 82.30 | 82.72 | 82.16 | 82.69 | 14,854,188 | +0.62(+0.76%) |
May 02, 2019 | 81.64 | 82.15 | 81.17 | 82.07 | 20,636,754 | +0.35(+0.43%) |
May 01, 2019 | 81.98 | 82.30 | 81.26 | 81.72 | 27,907,902 | -0.15(-0.18%) |
Apr 30, 2019 | 81.73 | 82.02 | 81.15 | 81.87 | 12,811,775 | +0.38(+0.46%) |
Apr 29, 2019 | 81.67 | 81.81 | 81.14 | 81.49 | 14,462,175 | -0.15(-0.18%) |
Apr 26, 2019 | 80.94 | 81.67 | 80.77 | 81.64 | 12,344,418 | +0.81(+1.00%) |
Apr 25, 2019 | 79.83 | 81.07 | 79.50 | 80.83 | 17,626,334 | +0.83(+1.03%) |
Apr 24, 2019 | 80.12 | 80.29 | 79.65 | 80.01 | 15,932,406 | -0.09(-0.11%) |
Apr 23, 2019 | 78.82 | 80.52 | 78.68 | 80.10 | 33,257,072 | +1.25(+1.58%) |
Apr 22, 2019 | 78.68 | 79.30 | 78.43 | 78.85 | 20,408,012 | +0.05(+0.06%) |
Apr 18, 2019 | 78.91 | 79.29 | 77.64 | 78.80 | 38,488,592 | +0.13(+0.16%) |
Apr 17, 2019 | 81.28 | 81.30 | 78.26 | 78.68 | 37,486,016 | -2.33(-2.88%) |
Apr 16, 2019 | 83.39 | 83.49 | 80.87 | 81.00 | 16,198,641 | -1.70(-2.05%) |
Apr 15, 2019 | 82.47 | 82.76 | 82.31 | 82.70 | 8,637,254 | +0.33(+0.40%) |
Apr 12, 2019 | 83.45 | 83.48 | 82.23 | 82.37 | 12,712,178 | -0.76(-0.92%) |
Apr 11, 2019 | 84.35 | 84.40 | 82.77 | 83.13 | 9,304,771 | -1.04(-1.23%) |
Apr 10, 2019 | 84.24 | 84.40 | 84.02 | 84.17 | 5,924,057 | +0.03(+0.03%) |
Apr 09, 2019 | 84.07 | 84.32 | 83.84 | 84.14 | 7,858,467 | -0.22(-0.26%) |
Apr 08, 2019 | 84.32 | 84.44 | 83.77 | 84.36 | 6,499,535 | -0.02(-0.02%) |
Apr 05, 2019 | 84.00 | 84.53 | 83.95 | 84.38 | 6,827,481 | +0.58(+0.69%) |
Apr 04, 2019 | 84.05 | 84.15 | 83.32 | 83.80 | 10,044,298 | -0.17(-0.21%) |
Apr 03, 2019 | 84.46 | 84.51 | 83.72 | 83.98 | 8,066,792 | -0.11(-0.13%) |
Apr 02, 2019 | 84.30 | 84.43 | 83.93 | 84.09 | 7,634,506 | -0.19(-0.23%) |