Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 84.66 | 84.79 | 84.09 | 84.28 | 9,902,188 | +0.13(+0.15%) |
Mar 29, 2019 | 83.65 | 84.22 | 83.46 | 84.15 | 11,034,745 | +1.00(+1.20%) |
Mar 28, 2019 | 83.19 | 83.38 | 82.72 | 83.15 | 7,334,224 | +0.21(+0.25%) |
Mar 27, 2019 | 83.54 | 83.73 | 82.36 | 82.94 | 11,794,317 | -0.70(-0.83%) |
Mar 26, 2019 | 83.55 | 84.17 | 83.05 | 83.64 | 8,839,362 | +0.57(+0.68%) |
Mar 25, 2019 | 83.26 | 83.33 | 82.47 | 83.07 | 10,786,746 | -0.05(-0.06%) |
Mar 22, 2019 | 84.29 | 84.60 | 83.10 | 83.11 | 13,260,818 | -1.54(-1.82%) |
Mar 21, 2019 | 83.62 | 84.78 | 83.50 | 84.66 | 8,066,281 | +0.33(+0.39%) |
Mar 20, 2019 | 84.81 | 84.91 | 84.00 | 84.33 | 12,128,210 | -0.59(-0.69%) |
Mar 19, 2019 | 84.54 | 85.15 | 84.23 | 84.91 | 12,330,070 | +0.67(+0.79%) |
Mar 18, 2019 | 84.45 | 84.54 | 83.94 | 84.24 | 7,832,225 | -0.13(-0.15%) |
Mar 15, 2019 | 84.13 | 84.51 | 83.84 | 84.37 | 11,142,249 | +0.39(+0.46%) |
Mar 14, 2019 | 84.09 | 84.20 | 83.69 | 83.98 | 10,159,794 | -0.14(-0.16%) |
Mar 13, 2019 | 83.47 | 84.35 | 83.41 | 84.12 | 11,050,887 | +0.90(+1.08%) |
Mar 12, 2019 | 82.83 | 83.42 | 82.71 | 83.23 | 9,829,124 | +0.60(+0.73%) |
Mar 11, 2019 | 81.91 | 82.70 | 81.67 | 82.62 | 10,609,161 | +0.93(+1.14%) |
Mar 08, 2019 | 81.43 | 81.73 | 80.99 | 81.69 | 12,619,207 | -0.17(-0.21%) |
Mar 07, 2019 | 82.39 | 82.57 | 81.58 | 81.86 | 15,792,606 | -0.65(-0.79%) |
Mar 06, 2019 | 83.75 | 83.86 | 82.29 | 82.51 | 12,762,880 | -1.22(-1.46%) |
Mar 05, 2019 | 83.82 | 84.04 | 83.31 | 83.74 | 14,874,240 | -0.05(-0.05%) |
Mar 04, 2019 | 85.24 | 85.39 | 83.21 | 83.78 | 16,643,501 | -1.15(-1.36%) |