Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.54 | 76.69 | 76.50 | 76.67 | 1,187,926 | +0.09(+0.12%) |
Jun 27, 2019 | 76.36 | 76.58 | 76.36 | 76.58 | 1,659,893 | +0.29(+0.38%) |
Jun 26, 2019 | 76.45 | 76.47 | 76.26 | 76.29 | 5,903,646 | -0.18(-0.23%) |
Jun 25, 2019 | 76.53 | 76.58 | 76.34 | 76.47 | 10,658,398 | -0.01(-0.01%) |
Jun 24, 2019 | 76.43 | 76.56 | 76.41 | 76.48 | 5,076,160 | +0.11(+0.15%) |
Jun 21, 2019 | 76.35 | 76.41 | 76.25 | 76.36 | 1,447,965 | -0.15(-0.19%) |
Jun 20, 2019 | 76.49 | 76.66 | 76.44 | 76.51 | 4,403,967 | +0.35(+0.46%) |
Jun 19, 2019 | 75.75 | 76.31 | 75.72 | 76.16 | 2,098,756 | +0.26(+0.34%) |
Jun 18, 2019 | 75.92 | 76.02 | 75.78 | 75.90 | 1,435,951 | +0.35(+0.46%) |
Jun 17, 2019 | 75.58 | 75.62 | 75.51 | 75.55 | 1,578,006 | -0.05(-0.07%) |
Jun 14, 2019 | 75.48 | 75.61 | 75.40 | 75.61 | 1,200,817 | +0.00(+0.00%) |
Jun 13, 2019 | 75.48 | 75.66 | 75.48 | 75.61 | 1,806,490 | +0.21(+0.28%) |
Jun 12, 2019 | 75.30 | 75.41 | 75.29 | 75.39 | 1,339,354 | +0.12(+0.16%) |
Jun 11, 2019 | 75.26 | 75.33 | 75.25 | 75.27 | 1,459,668 | +0.00(+0.00%) |
Jun 10, 2019 | 75.37 | 75.39 | 75.26 | 75.27 | 2,506,058 | -0.21(-0.28%) |
Jun 07, 2019 | 75.50 | 75.64 | 75.42 | 75.49 | 1,611,675 | +0.28(+0.37%) |
Jun 06, 2019 | 75.19 | 75.30 | 75.14 | 75.20 | 1,528,086 | -0.01(-0.01%) |
Jun 05, 2019 | 75.29 | 75.41 | 75.18 | 75.21 | 1,826,798 | +0.04(+0.06%) |
Jun 04, 2019 | 75.09 | 75.17 | 74.97 | 75.17 | 3,985,478 | +0.03(+0.03%) |
Jun 03, 2019 | 75.00 | 75.15 | 74.86 | 75.14 | 5,363,678 | +0.22(+0.30%) |
May 31, 2019 | 74.70 | 74.92 | 74.62 | 74.92 | 3,232,258 | +0.23(+0.31%) |
May 30, 2019 | 74.50 | 74.72 | 74.44 | 74.69 | 2,895,512 | +0.31(+0.42%) |
May 29, 2019 | 74.45 | 74.51 | 74.38 | 74.38 | 2,647,372 | +0.00(+0.00%) |
May 28, 2019 | 74.42 | 74.47 | 74.36 | 74.38 | 957,827 | +0.09(+0.13%) |
May 24, 2019 | 74.22 | 74.30 | 74.19 | 74.28 | 887,028 | +0.09(+0.13%) |
May 23, 2019 | 74.08 | 74.29 | 74.05 | 74.19 | 2,307,319 | +0.15(+0.21%) |
May 22, 2019 | 73.95 | 74.05 | 73.93 | 74.04 | 1,472,310 | +0.14(+0.18%) |
May 21, 2019 | 73.95 | 73.95 | 73.87 | 73.90 | 1,767,333 | -0.08(-0.10%) |
May 20, 2019 | 74.08 | 74.12 | 73.93 | 73.98 | 1,193,309 | -0.20(-0.28%) |
May 17, 2019 | 74.19 | 74.21 | 74.07 | 74.18 | 1,327,604 | +0.07(+0.09%) |
May 16, 2019 | 74.11 | 74.13 | 74.04 | 74.11 | 2,549,773 | -0.05(-0.07%) |
May 15, 2019 | 74.20 | 74.22 | 74.05 | 74.16 | 2,504,409 | +0.22(+0.30%) |
May 14, 2019 | 73.93 | 73.97 | 73.91 | 73.94 | 1,149,662 | +0.01(+0.02%) |
May 13, 2019 | 73.93 | 74.01 | 73.86 | 73.93 | 2,286,766 | +0.11(+0.15%) |
May 10, 2019 | 73.83 | 73.87 | 73.79 | 73.82 | 1,223,102 | -0.00(-0.01%) |
May 09, 2019 | 73.90 | 74.01 | 73.75 | 73.82 | 928,307 | +0.11(+0.15%) |
May 08, 2019 | 73.96 | 73.96 | 73.71 | 73.71 | 1,343,656 | -0.17(-0.23%) |
May 07, 2019 | 73.94 | 73.95 | 73.87 | 73.88 | 1,280,966 | +0.05(+0.07%) |
May 06, 2019 | 73.77 | 73.91 | 73.75 | 73.83 | 2,765,850 | +0.15(+0.21%) |
May 03, 2019 | 73.60 | 73.73 | 73.60 | 73.68 | 1,423,759 | +0.11(+0.15%) |
May 02, 2019 | 73.69 | 73.69 | 73.46 | 73.57 | 1,465,837 | -0.12(-0.16%) |
May 01, 2019 | 73.81 | 74.11 | 73.69 | 73.69 | 1,948,728 | -0.10(-0.14%) |
Apr 30, 2019 | 73.72 | 73.82 | 73.70 | 73.79 | 1,344,005 | +0.08(+0.10%) |
Apr 29, 2019 | 73.79 | 73.81 | 73.70 | 73.71 | 1,134,521 | -0.18(-0.24%) |
Apr 26, 2019 | 73.87 | 73.92 | 73.84 | 73.89 | 1,649,053 | +0.25(+0.35%) |
Apr 25, 2019 | 73.71 | 73.72 | 73.60 | 73.64 | 2,170,156 | -0.11(-0.15%) |
Apr 24, 2019 | 73.69 | 73.79 | 73.64 | 73.75 | 1,654,450 | +0.23(+0.31%) |
Apr 23, 2019 | 73.45 | 73.53 | 73.39 | 73.52 | 1,946,901 | +0.20(+0.28%) |
Apr 22, 2019 | 73.36 | 73.41 | 73.28 | 73.31 | 1,216,226 | -0.04(-0.06%) |
Apr 18, 2019 | 73.41 | 73.44 | 73.34 | 73.36 | 1,672,867 | +0.06(+0.08%) |
Apr 17, 2019 | 73.34 | 73.39 | 73.30 | 73.30 | 940,006 | +0.00(+0.00%) |
Apr 16, 2019 | 73.42 | 73.46 | 73.29 | 73.30 | 1,506,839 | -0.16(-0.22%) |
Apr 15, 2019 | 73.49 | 73.52 | 73.45 | 73.46 | 890,016 | -0.01(-0.01%) |
Apr 12, 2019 | 73.50 | 73.55 | 73.45 | 73.47 | 1,330,631 | -0.14(-0.18%) |
Apr 11, 2019 | 73.56 | 73.64 | 73.56 | 73.60 | 1,619,632 | -0.06(-0.08%) |
Apr 10, 2019 | 73.51 | 73.67 | 73.49 | 73.66 | 2,038,657 | +0.31(+0.42%) |
Apr 09, 2019 | 73.37 | 73.42 | 73.32 | 73.36 | 1,752,568 | +0.10(+0.14%) |
Apr 08, 2019 | 73.36 | 73.36 | 73.25 | 73.25 | 1,168,352 | -0.08(-0.10%) |
Apr 05, 2019 | 73.20 | 73.38 | 73.19 | 73.33 | 1,778,261 | +0.12(+0.16%) |
Apr 04, 2019 | 73.18 | 73.22 | 73.14 | 73.21 | 1,208,695 | +0.06(+0.08%) |
Apr 03, 2019 | 73.15 | 73.21 | 73.12 | 73.15 | 3,182,363 | -0.08(-0.10%) |
Apr 02, 2019 | 73.22 | 73.26 | 73.16 | 73.23 | 1,713,101 | +0.06(+0.08%) |