Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 79.97 | 80.28 | 79.66 | 80.17 | 1,309,644 | +0.40(+0.50%) |
Jun 27, 2019 | 78.91 | 79.93 | 78.91 | 79.77 | 1,258,394 | +1.00(+1.27%) |
Jun 26, 2019 | 79.94 | 80.06 | 78.50 | 78.77 | 1,282,099 | -1.25(-1.57%) |
Jun 25, 2019 | 80.84 | 80.88 | 79.96 | 80.02 | 983,781 | -0.38(-0.47%) |
Jun 24, 2019 | 80.26 | 80.87 | 80.08 | 80.40 | 1,029,281 | +0.51(+0.63%) |
Jun 21, 2019 | 80.43 | 80.64 | 79.89 | 79.89 | 1,845,646 | -0.54(-0.68%) |
Jun 20, 2019 | 79.99 | 80.51 | 79.61 | 80.43 | 1,711,001 | +0.57(+0.72%) |
Jun 19, 2019 | 79.50 | 79.99 | 79.30 | 79.86 | 876,923 | +0.34(+0.43%) |
Jun 18, 2019 | 80.07 | 80.31 | 79.48 | 79.52 | 895,719 | -0.44(-0.55%) |
Jun 17, 2019 | 80.41 | 80.41 | 79.80 | 79.96 | 776,372 | -0.18(-0.23%) |
Jun 14, 2019 | 79.30 | 80.35 | 78.95 | 80.15 | 850,484 | +0.73(+0.92%) |
Jun 13, 2019 | 79.97 | 80.13 | 79.15 | 79.42 | 669,139 | -0.57(-0.71%) |
Jun 12, 2019 | 79.54 | 79.99 | 79.27 | 79.99 | 1,088,038 | +0.61(+0.77%) |
Jun 11, 2019 | 79.85 | 80.03 | 79.12 | 79.38 | 1,039,365 | -0.38(-0.47%) |
Jun 10, 2019 | 80.10 | 80.31 | 79.54 | 79.76 | 662,332 | -0.20(-0.25%) |
Jun 07, 2019 | 80.03 | 80.61 | 79.86 | 79.96 | 783,517 | +0.39(+0.49%) |
Jun 06, 2019 | 79.41 | 79.74 | 79.02 | 79.58 | 985,161 | +0.17(+0.21%) |
Jun 05, 2019 | 78.23 | 79.43 | 77.97 | 79.41 | 946,596 | +1.53(+1.96%) |
Jun 04, 2019 | 79.12 | 79.12 | 77.50 | 77.88 | 1,699,202 | -0.87(-1.10%) |
Jun 03, 2019 | 78.18 | 78.86 | 78.00 | 78.75 | 1,038,342 | +0.81(+1.04%) |
May 31, 2019 | 76.91 | 78.07 | 76.91 | 77.94 | 1,299,821 | +0.54(+0.70%) |
May 30, 2019 | 77.22 | 77.75 | 77.16 | 77.39 | 1,431,157 | +0.30(+0.39%) |
May 29, 2019 | 77.18 | 77.38 | 76.63 | 77.09 | 1,274,986 | -0.35(-0.45%) |
May 28, 2019 | 78.09 | 78.46 | 77.40 | 77.44 | 1,819,793 | -0.47(-0.60%) |
May 24, 2019 | 78.31 | 78.51 | 77.57 | 77.91 | 950,879 | -0.23(-0.29%) |
May 23, 2019 | 77.97 | 78.20 | 77.55 | 78.14 | 1,000,049 | -0.15(-0.19%) |
May 22, 2019 | 78.50 | 78.55 | 78.20 | 78.29 | 1,099,835 | -0.17(-0.22%) |
May 21, 2019 | 78.48 | 78.68 | 78.22 | 78.46 | 942,669 | +0.31(+0.40%) |
May 20, 2019 | 78.09 | 78.57 | 77.85 | 78.15 | 871,717 | -0.01(-0.01%) |
May 17, 2019 | 77.82 | 78.60 | 77.77 | 78.16 | 1,365,268 | -0.24(-0.31%) |
May 16, 2019 | 77.62 | 78.65 | 77.42 | 78.40 | 1,050,634 | +0.98(+1.26%) |
May 15, 2019 | 76.94 | 77.67 | 76.67 | 77.42 | 1,174,318 | +0.25(+0.32%) |
May 14, 2019 | 77.22 | 77.59 | 77.02 | 77.17 | 1,701,610 | +0.06(+0.07%) |
May 13, 2019 | 76.77 | 77.20 | 76.48 | 77.12 | 1,200,140 | -0.35(-0.45%) |
May 10, 2019 | 75.97 | 77.57 | 75.95 | 77.47 | 1,047,910 | +1.30(+1.71%) |
May 09, 2019 | 75.88 | 76.31 | 75.49 | 76.17 | 1,090,365 | +0.12(+0.16%) |
May 08, 2019 | 76.02 | 76.40 | 75.81 | 76.05 | 956,590 | -0.11(-0.15%) |
May 07, 2019 | 76.43 | 76.56 | 75.70 | 76.16 | 1,337,429 | -0.54(-0.71%) |
May 06, 2019 | 76.14 | 76.80 | 75.96 | 76.70 | 880,936 | -0.01(-0.01%) |
May 03, 2019 | 75.97 | 76.71 | 75.74 | 76.71 | 1,263,244 | +0.99(+1.30%) |
May 02, 2019 | 75.56 | 75.79 | 75.08 | 75.73 | 962,233 | +0.16(+0.21%) |
May 01, 2019 | 76.22 | 76.27 | 75.56 | 75.57 | 974,143 | -0.74(-0.97%) |
Apr 30, 2019 | 75.87 | 76.35 | 75.62 | 76.31 | 1,622,157 | +0.65(+0.86%) |
Apr 29, 2019 | 75.19 | 75.92 | 74.88 | 75.65 | 1,920,361 | +1.44(+1.94%) |
Apr 26, 2019 | 73.45 | 75.10 | 72.92 | 74.22 | 1,557,918 | +1.00(+1.36%) |
Apr 25, 2019 | 73.20 | 73.60 | 72.88 | 73.22 | 1,465,954 | +0.14(+0.19%) |
Apr 24, 2019 | 73.17 | 73.63 | 73.05 | 73.08 | 1,898,734 | -0.22(-0.30%) |
Apr 23, 2019 | 72.72 | 73.33 | 72.54 | 73.30 | 1,095,261 | +0.58(+0.80%) |
Apr 22, 2019 | 72.69 | 72.90 | 72.51 | 72.72 | 1,047,840 | -0.10(-0.14%) |
Apr 18, 2019 | 72.55 | 73.02 | 72.22 | 72.82 | 1,232,095 | +0.41(+0.56%) |
Apr 17, 2019 | 72.70 | 72.78 | 72.31 | 72.42 | 1,117,127 | -0.15(-0.20%) |
Apr 16, 2019 | 72.97 | 73.05 | 72.28 | 72.57 | 1,026,334 | -0.29(-0.40%) |
Apr 15, 2019 | 72.93 | 73.15 | 72.30 | 72.86 | 1,548,695 | +0.79(+1.10%) |
Apr 12, 2019 | 71.53 | 72.11 | 71.42 | 72.07 | 1,498,766 | +0.73(+1.02%) |
Apr 11, 2019 | 71.87 | 71.97 | 70.14 | 71.34 | 2,579,436 | -2.05(-2.79%) |
Apr 10, 2019 | 73.24 | 73.47 | 73.01 | 73.39 | 1,296,503 | +0.33(+0.45%) |
Apr 09, 2019 | 73.29 | 73.51 | 72.99 | 73.05 | 927,855 | -0.41(-0.55%) |
Apr 08, 2019 | 73.43 | 73.51 | 73.04 | 73.46 | 1,148,139 | -0.03(-0.04%) |
Apr 05, 2019 | 73.28 | 73.57 | 73.17 | 73.49 | 1,218,419 | +0.19(+0.26%) |
Apr 04, 2019 | 73.87 | 73.91 | 73.18 | 73.29 | 924,199 | -0.35(-0.48%) |
Apr 03, 2019 | 73.67 | 74.22 | 73.25 | 73.64 | 2,395,932 | +0.18(+0.24%) |
Apr 02, 2019 | 73.85 | 73.88 | 73.21 | 73.47 | 1,031,071 | -0.23(-0.31%) |