Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.92 | 66.76 | 65.51 | 65.97 | 3,411,041 | -1.03(-1.54%) |
May 30, 2019 | 67.29 | 67.78 | 66.40 | 67.00 | 3,000,281 | -0.56(-0.83%) |
May 29, 2019 | 66.75 | 67.60 | 66.58 | 67.56 | 2,690,960 | +0.19(+0.28%) |
May 28, 2019 | 67.71 | 67.98 | 67.24 | 67.37 | 3,716,312 | -0.34(-0.51%) |
May 24, 2019 | 67.77 | 68.35 | 67.15 | 67.72 | 3,259,902 | +0.10(+0.14%) |
May 23, 2019 | 68.83 | 68.87 | 66.96 | 67.62 | 3,698,899 | -2.27(-3.25%) |
May 22, 2019 | 70.00 | 70.45 | 69.64 | 69.89 | 2,586,297 | -0.46(-0.65%) |
May 21, 2019 | 69.15 | 70.71 | 69.14 | 70.35 | 3,334,668 | +1.34(+1.94%) |
May 20, 2019 | 69.10 | 69.95 | 68.83 | 69.01 | 2,580,011 | -0.24(-0.34%) |
May 17, 2019 | 70.67 | 70.82 | 69.17 | 69.24 | 3,138,403 | -2.11(-2.96%) |
May 16, 2019 | 70.71 | 71.73 | 70.71 | 71.36 | 3,273,824 | +0.81(+1.15%) |
May 15, 2019 | 70.07 | 70.83 | 69.62 | 70.55 | 2,549,040 | +0.31(+0.44%) |
May 14, 2019 | 69.61 | 70.63 | 69.54 | 70.24 | 3,031,998 | +0.91(+1.32%) |
May 13, 2019 | 69.18 | 69.99 | 68.47 | 69.33 | 3,793,433 | -0.70(-0.99%) |
May 10, 2019 | 69.31 | 70.41 | 68.33 | 70.03 | 3,829,638 | +0.73(+1.05%) |
May 09, 2019 | 69.06 | 69.55 | 67.66 | 69.30 | 4,199,399 | -0.12(-0.17%) |
May 08, 2019 | 70.04 | 70.31 | 69.08 | 69.42 | 3,829,562 | -0.53(-0.75%) |
May 07, 2019 | 69.82 | 70.03 | 68.57 | 69.94 | 4,233,325 | -0.39(-0.55%) |
May 06, 2019 | 71.38 | 71.68 | 70.29 | 70.33 | 4,239,848 | -2.04(-2.82%) |
May 03, 2019 | 72.64 | 73.19 | 72.35 | 72.38 | 3,478,463 | +0.37(+0.52%) |
May 02, 2019 | 74.15 | 74.32 | 71.82 | 72.01 | 4,589,233 | -2.21(-2.98%) |
May 01, 2019 | 76.17 | 76.68 | 74.17 | 74.22 | 4,146,153 | -1.96(-2.58%) |
Apr 30, 2019 | 77.18 | 78.10 | 75.68 | 76.18 | 4,087,498 | -0.88(-1.14%) |
Apr 29, 2019 | 76.98 | 77.52 | 76.68 | 77.06 | 3,280,532 | +0.36(+0.46%) |
Apr 26, 2019 | 76.65 | 77.20 | 75.97 | 76.71 | 2,587,904 | -0.24(-0.32%) |
Apr 25, 2019 | 76.09 | 77.61 | 75.59 | 76.95 | 3,397,215 | +0.76(+1.00%) |
Apr 24, 2019 | 78.68 | 78.68 | 76.00 | 76.19 | 3,679,880 | -2.52(-3.20%) |
Apr 23, 2019 | 78.70 | 79.13 | 78.06 | 78.71 | 3,045,251 | +0.21(+0.27%) |
Apr 22, 2019 | 77.74 | 78.70 | 77.44 | 78.50 | 2,384,732 | +1.39(+1.80%) |
Apr 18, 2019 | 77.95 | 78.19 | 76.65 | 77.11 | 2,969,767 | -0.84(-1.08%) |
Apr 17, 2019 | 78.12 | 78.56 | 77.53 | 77.95 | 1,955,350 | +0.39(+0.50%) |
Apr 16, 2019 | 77.70 | 77.87 | 76.47 | 77.57 | 2,263,946 | -0.21(-0.27%) |
Apr 15, 2019 | 78.26 | 78.52 | 77.61 | 77.78 | 2,393,644 | -0.75(-0.96%) |
Apr 12, 2019 | 80.46 | 80.60 | 78.36 | 78.53 | 2,751,489 | -1.08(-1.36%) |
Apr 11, 2019 | 79.82 | 80.54 | 79.33 | 79.61 | 1,838,998 | -0.08(-0.10%) |
Apr 10, 2019 | 79.12 | 80.28 | 78.91 | 79.69 | 2,217,504 | +1.00(+1.27%) |
Apr 09, 2019 | 78.91 | 79.39 | 78.36 | 78.69 | 2,911,348 | -0.75(-0.95%) |
Apr 08, 2019 | 79.10 | 79.89 | 78.56 | 79.44 | 2,886,163 | +0.41(+0.52%) |
Apr 05, 2019 | 78.26 | 79.30 | 77.84 | 79.03 | 3,347,422 | +0.75(+0.96%) |
Apr 04, 2019 | 77.23 | 78.28 | 76.43 | 78.28 | 2,656,516 | +1.47(+1.91%) |
Apr 03, 2019 | 76.74 | 77.88 | 76.64 | 76.81 | 2,593,678 | +0.42(+0.55%) |
Apr 02, 2019 | 77.05 | 77.40 | 75.86 | 76.39 | 3,210,751 | -0.44(-0.58%) |
Apr 01, 2019 | 77.59 | 77.82 | 76.50 | 76.83 | 3,260,876 | -0.08(-0.11%) |
Mar 29, 2019 | 78.07 | 78.32 | 76.35 | 76.91 | 3,588,839 | -0.40(-0.52%) |
Mar 28, 2019 | 78.24 | 78.61 | 76.90 | 77.32 | 3,130,807 | -1.29(-1.64%) |
Mar 27, 2019 | 79.00 | 79.43 | 78.37 | 78.61 | 2,019,348 | -0.61(-0.77%) |
Mar 26, 2019 | 78.12 | 79.45 | 78.12 | 79.21 | 2,827,048 | +1.75(+2.25%) |
Mar 25, 2019 | 77.39 | 77.56 | 76.72 | 77.47 | 1,679,720 | -0.10(-0.13%) |
Mar 22, 2019 | 78.97 | 79.18 | 77.16 | 77.57 | 2,297,733 | -2.08(-2.61%) |
Mar 21, 2019 | 79.23 | 80.12 | 79.09 | 79.64 | 2,628,298 | +0.30(+0.38%) |
Mar 20, 2019 | 79.72 | 80.26 | 79.07 | 79.34 | 4,074,279 | -0.57(-0.72%) |
Mar 19, 2019 | 80.24 | 81.15 | 79.65 | 79.92 | 3,628,863 | +0.14(+0.17%) |
Mar 18, 2019 | 79.68 | 80.22 | 79.00 | 79.78 | 3,028,062 | +0.16(+0.20%) |
Mar 15, 2019 | 79.20 | 80.65 | 79.12 | 79.62 | 4,684,560 | +0.04(+0.05%) |
Mar 14, 2019 | 79.40 | 79.74 | 78.92 | 79.58 | 2,057,814 | +0.32(+0.40%) |
Mar 13, 2019 | 79.24 | 79.48 | 78.70 | 79.26 | 2,839,228 | +0.56(+0.71%) |
Mar 12, 2019 | 78.42 | 79.39 | 78.19 | 78.71 | 2,923,474 | +0.58(+0.74%) |
Mar 11, 2019 | 76.89 | 78.23 | 76.63 | 78.12 | 2,793,277 | +1.91(+2.50%) |
Mar 08, 2019 | 76.98 | 77.14 | 75.84 | 76.22 | 4,125,625 | -1.73(-2.22%) |
Mar 07, 2019 | 78.86 | 78.96 | 77.49 | 77.95 | 4,501,667 | -0.93(-1.18%) |
Mar 06, 2019 | 78.76 | 79.81 | 78.42 | 78.87 | 3,272,419 | +0.11(+0.14%) |
Mar 05, 2019 | 78.77 | 79.11 | 78.24 | 78.76 | 3,108,175 | +0.15(+0.18%) |
Mar 04, 2019 | 79.53 | 79.53 | 77.30 | 78.62 | 2,952,584 | -0.16(-0.21%) |