Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.53 | 71.21 | 70.37 | 70.79 | 3,154,405 | +0.25(+0.35%) |
Jun 27, 2019 | 71.00 | 71.30 | 70.29 | 70.54 | 2,692,451 | -0.21(-0.30%) |
Jun 26, 2019 | 72.05 | 72.08 | 70.70 | 70.75 | 3,720,826 | -1.37(-1.90%) |
Jun 25, 2019 | 72.39 | 72.53 | 71.94 | 72.12 | 1,885,305 | -0.27(-0.38%) |
Jun 24, 2019 | 72.24 | 72.77 | 72.03 | 72.39 | 1,817,387 | -0.14(-0.19%) |
Jun 21, 2019 | 72.60 | 72.68 | 71.98 | 72.53 | 3,174,663 | +0.03(+0.04%) |
Jun 20, 2019 | 72.26 | 72.73 | 71.86 | 72.50 | 1,591,474 | +0.38(+0.53%) |
Jun 19, 2019 | 71.27 | 72.36 | 71.27 | 72.12 | 2,006,674 | +0.59(+0.82%) |
Jun 18, 2019 | 71.75 | 71.95 | 71.02 | 71.53 | 2,348,533 | +0.10(+0.14%) |
Jun 17, 2019 | 71.58 | 72.05 | 71.09 | 71.43 | 1,863,090 | -0.15(-0.21%) |
Jun 14, 2019 | 71.14 | 71.89 | 71.11 | 71.58 | 1,731,666 | +0.59(+0.84%) |
Jun 13, 2019 | 70.97 | 71.22 | 70.44 | 70.99 | 1,461,068 | +0.21(+0.30%) |
Jun 12, 2019 | 69.93 | 70.78 | 69.93 | 70.78 | 1,037,017 | +1.14(+1.63%) |
Jun 11, 2019 | 70.25 | 70.46 | 69.16 | 69.64 | 1,392,431 | -0.61(-0.87%) |
Jun 10, 2019 | 70.39 | 70.39 | 69.66 | 70.25 | 1,177,877 | -0.19(-0.27%) |
Jun 07, 2019 | 71.32 | 71.79 | 70.40 | 70.44 | 1,797,974 | -0.53(-0.74%) |
Jun 06, 2019 | 70.65 | 71.03 | 70.34 | 70.97 | 1,308,957 | +0.47(+0.66%) |
Jun 05, 2019 | 69.16 | 70.68 | 68.87 | 70.50 | 1,712,798 | +1.48(+2.14%) |
Jun 04, 2019 | 69.08 | 69.24 | 67.47 | 69.02 | 1,781,667 | -0.23(-0.33%) |
Jun 03, 2019 | 68.49 | 69.37 | 68.34 | 69.25 | 1,670,441 | +0.86(+1.25%) |
May 31, 2019 | 68.03 | 68.60 | 67.81 | 68.39 | 2,144,355 | +0.44(+0.65%) |
May 30, 2019 | 68.21 | 68.55 | 67.76 | 67.95 | 1,561,502 | -0.23(-0.34%) |
May 29, 2019 | 69.31 | 69.36 | 67.93 | 68.18 | 1,797,418 | -0.89(-1.29%) |
May 28, 2019 | 70.06 | 70.25 | 69.00 | 69.07 | 2,582,159 | -0.90(-1.29%) |
May 24, 2019 | 69.90 | 70.48 | 69.67 | 69.97 | 1,563,717 | +0.15(+0.22%) |
May 23, 2019 | 69.58 | 69.86 | 69.39 | 69.82 | 2,118,003 | +0.40(+0.57%) |
May 22, 2019 | 68.83 | 69.52 | 68.66 | 69.42 | 1,405,667 | +0.76(+1.11%) |
May 21, 2019 | 69.04 | 69.55 | 68.62 | 68.66 | 1,500,328 | -0.35(-0.50%) |
May 20, 2019 | 68.88 | 69.23 | 68.69 | 69.00 | 1,513,810 | +0.31(+0.46%) |
May 17, 2019 | 67.97 | 69.08 | 67.97 | 68.69 | 1,837,076 | +0.55(+0.81%) |
May 16, 2019 | 67.52 | 68.30 | 67.17 | 68.14 | 1,370,734 | +0.52(+0.77%) |
May 15, 2019 | 67.66 | 67.93 | 67.38 | 67.62 | 1,241,416 | +0.10(+0.15%) |
May 14, 2019 | 67.73 | 67.96 | 67.34 | 67.52 | 2,182,299 | -0.29(-0.43%) |
May 13, 2019 | 66.74 | 67.94 | 66.46 | 67.81 | 2,464,811 | +1.05(+1.58%) |
May 10, 2019 | 65.04 | 66.78 | 65.04 | 66.75 | 1,520,156 | +1.47(+2.25%) |
May 09, 2019 | 64.82 | 65.46 | 64.56 | 65.29 | 1,466,329 | +0.06(+0.09%) |
May 08, 2019 | 65.92 | 65.96 | 65.17 | 65.23 | 1,779,678 | -0.81(-1.23%) |
May 07, 2019 | 65.92 | 66.27 | 65.69 | 66.04 | 1,941,163 | +0.22(+0.33%) |
May 06, 2019 | 66.10 | 66.20 | 65.65 | 65.82 | 1,426,022 | -0.18(-0.27%) |
May 03, 2019 | 65.44 | 66.10 | 65.38 | 66.00 | 1,043,972 | +0.59(+0.90%) |
May 02, 2019 | 65.51 | 65.87 | 65.09 | 65.41 | 1,680,556 | -0.03(-0.05%) |
May 01, 2019 | 65.80 | 66.10 | 65.41 | 65.44 | 1,471,723 | -0.66(-0.99%) |
Apr 30, 2019 | 64.90 | 66.14 | 64.81 | 66.10 | 1,582,238 | +1.26(+1.94%) |
Apr 29, 2019 | 65.27 | 65.28 | 64.68 | 64.84 | 1,426,102 | -0.59(-0.90%) |
Apr 26, 2019 | 66.04 | 66.38 | 65.39 | 65.43 | 1,691,620 | -0.13(-0.21%) |
Apr 25, 2019 | 64.71 | 65.88 | 64.59 | 65.57 | 2,140,896 | +0.63(+0.97%) |
Apr 24, 2019 | 64.76 | 65.18 | 64.58 | 64.93 | 2,106,264 | +0.25(+0.39%) |
Apr 23, 2019 | 64.50 | 64.86 | 64.26 | 64.68 | 2,776,225 | +0.31(+0.48%) |
Apr 22, 2019 | 64.24 | 64.51 | 63.95 | 64.37 | 1,442,475 | +0.08(+0.12%) |
Apr 18, 2019 | 64.53 | 64.92 | 64.29 | 64.29 | 2,186,671 | -0.11(-0.17%) |
Apr 17, 2019 | 64.42 | 64.74 | 64.20 | 64.40 | 1,658,208 | -0.03(-0.05%) |
Apr 16, 2019 | 65.35 | 65.62 | 64.29 | 64.44 | 1,757,802 | -1.03(-1.57%) |
Apr 15, 2019 | 65.65 | 65.81 | 65.26 | 65.46 | 1,586,174 | -0.12(-0.18%) |
Apr 12, 2019 | 65.03 | 65.62 | 64.50 | 65.58 | 1,406,954 | +0.36(+0.56%) |
Apr 11, 2019 | 64.96 | 65.31 | 64.82 | 65.22 | 1,494,193 | +0.38(+0.58%) |
Apr 10, 2019 | 65.53 | 65.83 | 64.71 | 64.84 | 1,786,618 | -0.45(-0.68%) |
Apr 09, 2019 | 64.94 | 65.34 | 64.91 | 65.29 | 1,936,823 | +0.27(+0.41%) |
Apr 08, 2019 | 65.35 | 65.61 | 64.89 | 65.02 | 2,263,182 | -0.90(-1.37%) |
Apr 05, 2019 | 65.29 | 65.96 | 65.17 | 65.92 | 2,170,652 | +0.63(+0.97%) |
Apr 04, 2019 | 65.67 | 65.77 | 64.53 | 65.29 | 2,350,625 | -0.37(-0.56%) |
Apr 03, 2019 | 65.81 | 65.92 | 65.08 | 65.66 | 1,994,871 | -0.29(-0.43%) |
Apr 02, 2019 | 66.02 | 66.05 | 65.49 | 65.94 | 1,324,872 | +0.12(+0.18%) |