Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.44 | 59.90 | 59.38 | 59.78 | 1,541,567 | +0.05(+0.09%) |
May 30, 2019 | 59.66 | 59.84 | 59.54 | 59.73 | 2,261,966 | +0.11(+0.18%) |
May 29, 2019 | 59.30 | 59.68 | 59.20 | 59.62 | 2,154,593 | +0.08(+0.14%) |
May 28, 2019 | 60.00 | 60.11 | 59.53 | 59.54 | 1,084,514 | +0.12(+0.20%) |
May 24, 2019 | 59.74 | 59.82 | 59.35 | 59.42 | 1,255,937 | +0.07(+0.12%) |
May 23, 2019 | 59.27 | 59.55 | 59.11 | 59.35 | 2,131,594 | -0.80(-1.33%) |
May 22, 2019 | 60.22 | 60.27 | 60.03 | 60.15 | 596,021 | -0.23(-0.38%) |
May 21, 2019 | 60.29 | 60.39 | 60.03 | 60.37 | 1,160,313 | +0.65(+1.09%) |
May 20, 2019 | 59.98 | 60.08 | 59.64 | 59.72 | 1,902,615 | -0.56(-0.93%) |
May 17, 2019 | 60.32 | 60.66 | 60.15 | 60.28 | 3,699,872 | -1.08(-1.76%) |
May 16, 2019 | 61.53 | 61.84 | 61.36 | 61.36 | 863,990 | -0.21(-0.34%) |
May 15, 2019 | 61.14 | 61.62 | 61.07 | 61.57 | 1,415,933 | +0.35(+0.58%) |
May 14, 2019 | 61.16 | 61.47 | 60.99 | 61.22 | 2,378,411 | +0.89(+1.48%) |
May 13, 2019 | 60.62 | 60.77 | 60.06 | 60.33 | 3,143,364 | -2.13(-3.40%) |
May 10, 2019 | 62.27 | 62.69 | 61.56 | 62.45 | 1,530,666 | +0.29(+0.47%) |
May 09, 2019 | 61.79 | 62.43 | 61.26 | 62.16 | 3,538,607 | -1.03(-1.62%) |
May 08, 2019 | 63.45 | 63.70 | 63.18 | 63.19 | 4,546,101 | -0.28(-0.44%) |
May 07, 2019 | 64.17 | 64.22 | 63.11 | 63.47 | 3,398,958 | -2.83(-4.27%) |
May 06, 2019 | 64.13 | 66.31 | 64.08 | 66.31 | 986,312 | +0.00(+0.00%) |
May 03, 2019 | 66.05 | 66.39 | 65.98 | 66.31 | 982,969 | +0.78(+1.19%) |
May 02, 2019 | 65.58 | 65.81 | 65.23 | 65.52 | 1,329,454 | +0.14(+0.21%) |
May 01, 2019 | 65.79 | 66.29 | 65.28 | 65.39 | 889,801 | -0.24(-0.36%) |
Apr 30, 2019 | 65.56 | 65.74 | 65.27 | 65.62 | 935,292 | -0.13(-0.19%) |
Apr 29, 2019 | 65.72 | 65.83 | 65.63 | 65.75 | 583,373 | +0.25(+0.39%) |
Apr 26, 2019 | 65.40 | 65.57 | 65.18 | 65.50 | 892,457 | +0.21(+0.32%) |
Apr 25, 2019 | 65.09 | 65.31 | 64.91 | 65.29 | 2,156,157 | -0.20(-0.31%) |
Apr 24, 2019 | 65.79 | 65.90 | 65.31 | 65.49 | 1,831,970 | -0.75(-1.14%) |
Apr 23, 2019 | 65.91 | 66.33 | 65.91 | 66.24 | 1,395,712 | +0.21(+0.32%) |
Apr 22, 2019 | 65.76 | 66.05 | 65.70 | 66.03 | 892,405 | -0.50(-0.75%) |
Apr 18, 2019 | 66.36 | 66.62 | 66.24 | 66.53 | 1,003,230 | -0.13(-0.19%) |
Apr 17, 2019 | 66.81 | 66.88 | 66.54 | 66.66 | 754,675 | +0.27(+0.41%) |
Apr 16, 2019 | 66.35 | 66.47 | 66.29 | 66.39 | 491,798 | +0.45(+0.69%) |
Apr 15, 2019 | 66.23 | 66.27 | 65.72 | 65.93 | 1,135,081 | -0.54(-0.82%) |
Apr 12, 2019 | 66.48 | 66.56 | 66.31 | 66.48 | 853,808 | +0.69(+1.05%) |
Apr 11, 2019 | 65.95 | 65.97 | 65.65 | 65.79 | 1,066,857 | -0.64(-0.96%) |
Apr 10, 2019 | 66.31 | 66.49 | 66.21 | 66.42 | 1,023,485 | +0.18(+0.27%) |
Apr 09, 2019 | 66.29 | 66.35 | 66.17 | 66.24 | 1,267,031 | -0.03(-0.04%) |
Apr 08, 2019 | 65.99 | 66.31 | 65.90 | 66.27 | 1,650,018 | -0.17(-0.26%) |
Apr 05, 2019 | 66.11 | 66.49 | 66.08 | 66.44 | 2,981,061 | +0.50(+0.76%) |
Apr 04, 2019 | 65.62 | 66.06 | 65.55 | 65.94 | 3,876,479 | +0.31(+0.47%) |
Apr 03, 2019 | 65.58 | 66.03 | 65.52 | 65.63 | 4,676,635 | +0.62(+0.95%) |
Apr 02, 2019 | 65.18 | 65.21 | 64.87 | 65.02 | 1,770,788 | -0.11(-0.17%) |
Apr 01, 2019 | 64.93 | 65.15 | 64.80 | 65.12 | 1,048,563 | +0.93(+1.44%) |
Mar 29, 2019 | 64.19 | 64.30 | 63.88 | 64.20 | 3,058,580 | +0.67(+1.06%) |
Mar 28, 2019 | 63.41 | 63.53 | 63.17 | 63.53 | 949,027 | +0.48(+0.76%) |
Mar 27, 2019 | 63.27 | 63.38 | 62.84 | 63.04 | 726,935 | -0.35(-0.54%) |
Mar 26, 2019 | 63.44 | 63.63 | 63.14 | 63.39 | 1,114,040 | +0.17(+0.27%) |
Mar 25, 2019 | 63.01 | 63.41 | 62.96 | 63.22 | 1,051,199 | +0.05(+0.07%) |
Mar 22, 2019 | 64.02 | 64.08 | 63.17 | 63.17 | 2,033,107 | -1.59(-2.45%) |
Mar 21, 2019 | 64.11 | 64.76 | 64.06 | 64.76 | 1,692,831 | +0.24(+0.37%) |
Mar 20, 2019 | 64.29 | 64.97 | 63.88 | 64.53 | 1,415,999 | -0.03(-0.04%) |
Mar 19, 2019 | 64.54 | 64.72 | 64.33 | 64.55 | 1,259,677 | +0.11(+0.17%) |
Mar 18, 2019 | 64.27 | 64.46 | 64.15 | 64.44 | 1,159,664 | +0.57(+0.90%) |
Mar 15, 2019 | 63.63 | 63.93 | 63.55 | 63.87 | 855,019 | +0.88(+1.40%) |
Mar 14, 2019 | 63.08 | 63.10 | 62.80 | 62.99 | 768,720 | -0.31(-0.49%) |
Mar 13, 2019 | 63.38 | 63.45 | 63.23 | 63.30 | 1,531,288 | -0.08(-0.13%) |
Mar 12, 2019 | 63.34 | 63.49 | 63.20 | 63.38 | 720,468 | +0.35(+0.56%) |
Mar 11, 2019 | 62.42 | 63.05 | 62.39 | 63.03 | 733,956 | +1.15(+1.86%) |
Mar 08, 2019 | 61.59 | 61.95 | 61.49 | 61.87 | 3,103,506 | -0.59(-0.95%) |
Mar 07, 2019 | 63.20 | 63.21 | 62.37 | 62.46 | 1,274,797 | -1.09(-1.71%) |
Mar 06, 2019 | 63.81 | 63.93 | 63.55 | 63.55 | 730,192 | -0.27(-0.43%) |
Mar 05, 2019 | 63.55 | 63.93 | 63.40 | 63.83 | 1,064,628 | +0.58(+0.92%) |
Mar 04, 2019 | 63.47 | 63.54 | 62.73 | 63.24 | 1,641,647 | +0.15(+0.23%) |