Informa Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 770.60 796.40 770.60 789.20 3,177,666
May 23, 2019 774.40 774.80 764.20 770.00 2,464,294
May 22, 2019 776.40 786.60 768.80 781.20 2,598,156
May 21, 2019 775.00 778.80 766.80 769.60 2,495,552
May 20, 2019 777.00 778.20 764.00 772.00 1,581,348
May 17, 2019 775.00 779.20 765.20 773.80 2,934,371
May 16, 2019 777.00 786.00 772.20 786.00 2,389,809
May 15, 2019 765.40 777.80 761.80 777.80 3,479,196
May 14, 2019 758.20 772.00 758.20 766.80 3,361,079
May 13, 2019 753.20 761.80 748.80 754.40 5,137,642
May 10, 2019 756.00 763.20 747.00 750.00 2,422,474
May 9, 2019 784.80 784.80 750.00 750.00 4,146,916
May 8, 2019 767.00 786.20 763.20 786.00 5,410,963
May 7, 2019 782.40 786.80 760.00 760.00 5,163,111
May 6, 2019 774.20 0.00 0.00 777.80 2,006,380
May 3, 2019 774.20 782.20 770.00 777.80 4,943,544
May 2, 2019 768.60 780.20 761.20 770.80 2,208,829
May 1, 2019 785.00 785.00 774.40 777.80 744,945
Apr 30, 2019 780.00 783.00 777.00 779.00 2,669,313
Apr 29, 2019 791.80 792.60 776.80 776.80 1,955,793
Apr 26, 2019 785.80 789.40 780.20 788.60 3,223,835
Apr 25, 2019 788.20 793.40 780.80 781.20 2,905,226
Apr 24, 2019 811.40 811.40 798.40 799.00 4,155,153
Apr 23, 2019 797.40 806.20 792.20 806.00 3,269,248
Apr 22, 2019 796.00 0.00 0.00 798.00 0
Apr 19, 2019 796.00 798.60 791.80 798.00 1,322,610
Apr 18, 2019 796.00 798.60 791.80 798.00 1,322,610
Apr 17, 2019 789.80 798.00 783.80 794.80 3,201,461
Apr 16, 2019 780.60 785.80 776.00 785.20 2,264,956
Apr 15, 2019 779.60 784.20 776.00 782.00 4,155,035
Apr 12, 2019 781.60 781.60 774.00 774.00 5,825,314
Apr 11, 2019 773.20 784.20 772.00 775.40 5,777,133
Apr 10, 2019 774.80 781.80 768.80 773.60 2,235,334
Apr 9, 2019 771.20 775.20 769.00 773.20 2,631,240
Apr 8, 2019 770.40 775.40 767.40 772.00 1,818,484
Apr 5, 2019 769.40 775.00 765.80 774.20 2,948,125
Apr 4, 2019 764.60 771.00 756.80 770.00 13,615,763
Apr 3, 2019 764.20 770.60 756.60 764.40 11,290,106
Apr 2, 2019 747.80 765.80 741.60 762.20 2,890,516
Apr 1, 2019 739.60 754.20 739.00 743.00 3,501,003
Mar 29, 2019 729.80 748.20 729.80 744.20 3,016,187
Mar 28, 2019 729.80 742.40 729.80 733.40 2,298,717
Mar 27, 2019 733.20 740.20 726.60 733.20 2,584,355
Mar 26, 2019 728.80 734.40 723.20 733.60 2,444,863
Mar 25, 2019 739.20 739.40 721.00 724.20 3,143,406
Mar 22, 2019 745.60 749.20 740.60 741.20 3,219,280
Mar 21, 2019 738.20 745.60 733.80 745.60 3,087,087
Mar 20, 2019 748.80 753.00 736.00 736.00 2,341,762
Mar 19, 2019 736.00 749.20 725.80 747.80 3,944,592
Mar 18, 2019 718.20 730.80 717.20 721.20 3,214,978
Showing 1 to 50 of 260