Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 65.39 | 65.51 | 64.80 | 64.95 | 2,576,273 | +0.08(+0.13%) |
Jun 27, 2019 | 64.26 | 65.19 | 64.26 | 64.86 | 1,589,569 | +0.93(+1.45%) |
Jun 26, 2019 | 63.32 | 64.28 | 63.21 | 63.93 | 1,787,358 | +2.00(+3.23%) |
Jun 25, 2019 | 62.95 | 63.18 | 61.87 | 61.93 | 1,441,402 | -0.87(-1.38%) |
Jun 24, 2019 | 62.82 | 63.10 | 62.65 | 62.80 | 2,154,614 | +0.07(+0.10%) |
Jun 21, 2019 | 62.88 | 63.36 | 62.62 | 62.74 | 1,358,554 | -0.36(-0.57%) |
Jun 20, 2019 | 63.77 | 64.06 | 62.81 | 63.10 | 3,433,197 | +0.53(+0.84%) |
Jun 19, 2019 | 62.87 | 62.97 | 62.21 | 62.57 | 1,457,550 | +0.12(+0.20%) |
Jun 18, 2019 | 60.49 | 62.88 | 60.49 | 62.45 | 2,902,335 | +2.59(+4.33%) |
Jun 17, 2019 | 60.29 | 60.51 | 59.84 | 59.86 | 1,094,523 | -0.61(-1.01%) |
Jun 14, 2019 | 60.22 | 60.73 | 60.06 | 60.47 | 2,122,447 | -1.56(-2.52%) |
Jun 13, 2019 | 62.18 | 62.30 | 61.61 | 62.03 | 1,165,746 | +0.30(+0.48%) |
Jun 12, 2019 | 62.53 | 62.61 | 61.65 | 61.73 | 1,479,310 | -1.47(-2.32%) |
Jun 11, 2019 | 64.12 | 64.24 | 62.72 | 63.20 | 3,468,053 | +0.25(+0.40%) |
Jun 10, 2019 | 62.21 | 63.72 | 62.21 | 62.95 | 3,983,516 | +1.50(+2.44%) |
Jun 07, 2019 | 61.03 | 61.58 | 60.82 | 61.45 | 1,497,154 | +0.69(+1.13%) |
Jun 06, 2019 | 60.02 | 60.97 | 59.81 | 60.77 | 975,928 | +0.83(+1.39%) |
Jun 05, 2019 | 60.88 | 61.03 | 59.15 | 59.93 | 3,338,216 | -0.43(-0.72%) |
Jun 04, 2019 | 58.94 | 60.37 | 58.43 | 60.37 | 3,218,784 | +2.53(+4.37%) |
Jun 03, 2019 | 58.36 | 58.98 | 57.54 | 57.84 | 3,047,348 | +0.14(+0.24%) |
May 31, 2019 | 57.84 | 58.65 | 57.66 | 57.70 | 3,396,282 | -0.87(-1.49%) |
May 30, 2019 | 58.23 | 59.05 | 58.10 | 58.57 | 2,035,845 | +0.49(+0.84%) |
May 29, 2019 | 57.39 | 58.36 | 57.23 | 58.08 | 4,328,009 | +0.21(+0.36%) |
May 28, 2019 | 58.71 | 58.91 | 57.74 | 57.88 | 2,436,345 | -0.50(-0.86%) |
May 24, 2019 | 59.18 | 59.62 | 58.32 | 58.38 | 2,317,621 | -0.51(-0.87%) |
May 23, 2019 | 58.77 | 58.92 | 57.92 | 58.89 | 3,797,813 | -0.93(-1.56%) |
May 22, 2019 | 59.94 | 60.44 | 59.64 | 59.82 | 3,316,778 | -1.29(-2.11%) |
May 21, 2019 | 61.09 | 61.44 | 60.60 | 61.11 | 5,269,169 | +1.23(+2.05%) |
May 20, 2019 | 60.34 | 60.84 | 59.46 | 59.89 | 4,728,652 | -2.49(-3.99%) |
May 17, 2019 | 62.59 | 63.85 | 62.10 | 62.37 | 5,114,308 | -1.24(-1.95%) |
May 16, 2019 | 63.73 | 64.30 | 63.21 | 63.61 | 7,134,592 | -1.02(-1.58%) |
May 15, 2019 | 63.47 | 65.07 | 63.41 | 64.63 | 5,275,747 | +0.49(+0.77%) |
May 14, 2019 | 63.48 | 64.48 | 63.17 | 64.14 | 3,000,671 | +1.44(+2.30%) |
May 13, 2019 | 63.58 | 63.97 | 62.40 | 62.69 | 4,951,341 | -3.08(-4.68%) |
May 10, 2019 | 65.07 | 66.13 | 64.18 | 65.77 | 3,978,135 | +0.09(+0.14%) |
May 09, 2019 | 65.38 | 65.97 | 64.18 | 65.67 | 3,037,412 | -0.73(-1.10%) |
May 08, 2019 | 66.43 | 67.45 | 66.28 | 66.41 | 3,164,670 | -0.57(-0.85%) |
May 07, 2019 | 67.76 | 67.92 | 66.22 | 66.98 | 3,297,857 | -1.69(-2.46%) |
May 06, 2019 | 67.37 | 68.69 | 67.23 | 68.67 | 2,304,308 | -1.14(-1.63%) |
May 03, 2019 | 69.68 | 69.82 | 68.97 | 69.81 | 2,314,256 | +0.54(+0.78%) |
May 02, 2019 | 68.56 | 70.03 | 68.40 | 69.26 | 3,488,057 | +0.66(+0.96%) |
May 01, 2019 | 69.73 | 70.14 | 68.53 | 68.60 | 4,098,275 | -0.55(-0.80%) |
Apr 30, 2019 | 68.46 | 69.27 | 68.46 | 69.16 | 3,145,076 | +0.54(+0.79%) |
Apr 29, 2019 | 68.73 | 68.87 | 68.29 | 68.61 | 2,733,496 | -0.08(-0.12%) |
Apr 26, 2019 | 67.95 | 68.73 | 67.28 | 68.70 | 3,447,676 | -0.57(-0.83%) |
Apr 25, 2019 | 70.27 | 70.37 | 68.69 | 69.27 | 2,108,564 | -1.24(-1.76%) |
Apr 24, 2019 | 69.90 | 71.26 | 69.88 | 70.51 | 2,065,913 | +0.65(+0.93%) |
Apr 23, 2019 | 69.53 | 70.12 | 69.37 | 69.86 | 2,054,625 | +0.71(+1.03%) |
Apr 22, 2019 | 68.98 | 69.35 | 68.56 | 69.15 | 929,581 | -0.05(-0.08%) |
Apr 18, 2019 | 69.30 | 69.39 | 68.87 | 69.20 | 1,105,275 | +0.01(+0.01%) |
Apr 17, 2019 | 69.46 | 70.03 | 68.65 | 69.19 | 3,340,220 | +1.13(+1.66%) |
Apr 16, 2019 | 66.37 | 68.12 | 66.37 | 68.06 | 3,272,194 | +2.11(+3.20%) |
Apr 15, 2019 | 66.55 | 66.55 | 65.60 | 65.95 | 1,804,924 | -0.49(-0.74%) |
Apr 12, 2019 | 66.14 | 66.49 | 65.94 | 66.44 | 1,050,822 | +0.91(+1.39%) |
Apr 11, 2019 | 65.76 | 66.01 | 65.37 | 65.53 | 953,993 | -0.06(-0.08%) |
Apr 10, 2019 | 65.01 | 65.80 | 64.96 | 65.59 | 1,292,355 | +0.50(+0.77%) |
Apr 09, 2019 | 65.39 | 65.39 | 64.75 | 65.09 | 1,511,654 | -0.68(-1.04%) |
Apr 08, 2019 | 65.33 | 65.84 | 65.19 | 65.77 | 1,407,591 | +0.15(+0.23%) |
Apr 05, 2019 | 65.53 | 65.65 | 65.15 | 65.62 | 1,247,832 | +0.47(+0.72%) |
Apr 04, 2019 | 64.92 | 65.55 | 64.79 | 65.15 | 1,649,173 | +0.14(+0.22%) |
Apr 03, 2019 | 64.37 | 65.59 | 64.35 | 65.00 | 3,281,610 | +1.41(+2.21%) |
Apr 02, 2019 | 63.54 | 63.75 | 63.22 | 63.60 | 1,488,240 | +0.09(+0.15%) |