Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.32 | 76.18 | 74.50 | 75.52 | 419,559 | +0.23(+0.30%) |
Apr 29, 2019 | 75.20 | 76.28 | 74.99 | 75.30 | 381,071 | -0.41(-0.55%) |
Apr 26, 2019 | 74.92 | 75.86 | 74.92 | 75.71 | 348,891 | +0.93(+1.24%) |
Apr 25, 2019 | 74.46 | 75.30 | 74.07 | 74.78 | 467,748 | +0.15(+0.20%) |
Apr 24, 2019 | 74.39 | 75.17 | 74.18 | 74.64 | 506,642 | -0.72(-0.95%) |
Apr 23, 2019 | 75.12 | 75.74 | 74.69 | 75.36 | 562,350 | +0.31(+0.42%) |
Apr 22, 2019 | 74.41 | 75.10 | 74.41 | 75.04 | 276,640 | +0.21(+0.28%) |
Apr 18, 2019 | 75.59 | 75.64 | 74.36 | 74.83 | 325,726 | -0.73(-0.96%) |
Apr 17, 2019 | 75.50 | 75.92 | 75.01 | 75.56 | 626,989 | +0.14(+0.18%) |
Apr 16, 2019 | 75.25 | 75.64 | 74.80 | 75.42 | 662,237 | +0.45(+0.60%) |
Apr 15, 2019 | 75.17 | 75.39 | 74.09 | 74.97 | 412,443 | -0.03(-0.04%) |
Apr 12, 2019 | 75.33 | 75.38 | 74.54 | 75.00 | 454,046 | +0.06(+0.08%) |
Apr 11, 2019 | 74.97 | 75.11 | 74.51 | 74.94 | 468,630 | +0.17(+0.22%) |
Apr 10, 2019 | 74.36 | 74.84 | 74.07 | 74.77 | 268,981 | +0.30(+0.40%) |
Apr 09, 2019 | 75.57 | 75.74 | 74.35 | 74.48 | 282,617 | -1.25(-1.65%) |
Apr 08, 2019 | 75.47 | 75.78 | 74.98 | 75.73 | 319,919 | +0.28(+0.37%) |
Apr 05, 2019 | 74.55 | 75.50 | 74.45 | 75.45 | 308,150 | +1.09(+1.47%) |
Apr 04, 2019 | 73.99 | 74.43 | 73.71 | 74.36 | 388,191 | +0.39(+0.53%) |
Apr 03, 2019 | 73.90 | 74.48 | 73.47 | 73.97 | 454,307 | +0.49(+0.67%) |
Apr 02, 2019 | 72.59 | 73.60 | 72.47 | 73.47 | 503,530 | +0.99(+1.37%) |
Apr 01, 2019 | 72.02 | 72.67 | 71.71 | 72.48 | 368,454 | +1.05(+1.47%) |
Mar 29, 2019 | 70.70 | 71.52 | 70.59 | 71.43 | 373,681 | +0.94(+1.33%) |
Mar 28, 2019 | 70.44 | 70.79 | 70.17 | 70.49 | 738,193 | +0.30(+0.42%) |
Mar 27, 2019 | 70.71 | 70.73 | 69.41 | 70.20 | 516,965 | -0.52(-0.74%) |
Mar 26, 2019 | 70.98 | 71.36 | 70.42 | 70.72 | 1,049,099 | -0.26(-0.36%) |
Mar 25, 2019 | 71.43 | 72.02 | 70.72 | 70.97 | 833,265 | -0.86(-1.19%) |
Mar 22, 2019 | 71.87 | 72.46 | 71.83 | 71.83 | 626,053 | -0.30(-0.41%) |
Mar 21, 2019 | 70.30 | 72.64 | 70.15 | 72.13 | 1,870,718 | +1.58(+2.25%) |
Mar 20, 2019 | 71.43 | 71.51 | 70.03 | 70.54 | 1,840,479 | -0.87(-1.21%) |
Mar 19, 2019 | 71.84 | 72.59 | 71.34 | 71.41 | 431,265 | -0.14(-0.19%) |
Mar 18, 2019 | 71.58 | 71.84 | 71.26 | 71.55 | 448,684 | +0.31(+0.43%) |
Mar 15, 2019 | 71.50 | 72.27 | 71.18 | 71.24 | 1,589,010 | +0.02(+0.03%) |
Mar 14, 2019 | 71.33 | 71.60 | 70.80 | 71.22 | 481,548 | -0.18(-0.25%) |
Mar 13, 2019 | 71.12 | 72.29 | 71.11 | 71.40 | 589,463 | +0.41(+0.58%) |
Mar 12, 2019 | 71.36 | 71.36 | 70.31 | 70.98 | 785,803 | -0.23(-0.32%) |
Mar 11, 2019 | 71.84 | 71.85 | 70.91 | 71.21 | 755,975 | -0.31(-0.44%) |
Mar 08, 2019 | 71.36 | 71.70 | 70.69 | 71.53 | 514,904 | -0.36(-0.51%) |
Mar 07, 2019 | 73.93 | 73.98 | 71.75 | 71.89 | 635,224 | -2.22(-3.00%) |
Mar 06, 2019 | 73.52 | 74.38 | 73.29 | 74.11 | 833,256 | +0.38(+0.52%) |
Mar 05, 2019 | 73.06 | 73.92 | 72.51 | 73.73 | 829,613 | +0.77(+1.05%) |
Mar 04, 2019 | 73.17 | 73.41 | 72.08 | 72.96 | 990,419 | +0.06(+0.08%) |
Mar 01, 2019 | 72.02 | 72.96 | 71.43 | 72.90 | 762,704 | +1.28(+1.79%) |
Feb 28, 2019 | 71.97 | 72.10 | 71.25 | 71.62 | 706,962 | -0.44(-0.61%) |
Feb 27, 2019 | 71.55 | 72.07 | 70.80 | 72.07 | 1,190,509 | +0.14(+0.19%) |
Feb 26, 2019 | 72.51 | 73.56 | 71.93 | 71.93 | 971,308 | -0.76(-1.04%) |
Feb 25, 2019 | 73.89 | 73.89 | 72.39 | 72.69 | 795,451 | -0.94(-1.28%) |
Feb 22, 2019 | 73.44 | 74.30 | 72.99 | 73.63 | 730,441 | +0.45(+0.62%) |
Feb 21, 2019 | 73.35 | 74.05 | 72.71 | 73.18 | 944,247 | -0.30(-0.41%) |
Feb 20, 2019 | 72.55 | 73.69 | 72.09 | 73.48 | 1,234,937 | +0.76(+1.04%) |
Feb 19, 2019 | 70.99 | 72.94 | 70.43 | 72.73 | 1,323,850 | +1.71(+2.41%) |
Feb 15, 2019 | 71.46 | 72.60 | 70.58 | 71.02 | 845,136 | -0.22(-0.30%) |
Feb 14, 2019 | 71.51 | 72.09 | 68.90 | 71.23 | 1,252,843 | -0.85(-1.18%) |
Feb 13, 2019 | 69.93 | 72.41 | 69.93 | 72.09 | 971,810 | +3.00(+4.35%) |
Feb 12, 2019 | 69.72 | 69.85 | 68.93 | 69.08 | 458,111 | -0.33(-0.48%) |
Feb 11, 2019 | 69.16 | 69.55 | 69.01 | 69.42 | 425,371 | +0.50(+0.73%) |
Feb 08, 2019 | 68.16 | 68.94 | 68.16 | 68.92 | 420,174 | +0.34(+0.50%) |
Feb 07, 2019 | 68.94 | 69.05 | 68.00 | 68.57 | 279,151 | -0.66(-0.95%) |
Feb 06, 2019 | 69.08 | 69.56 | 69.01 | 69.23 | 412,724 | +0.07(+0.10%) |
Feb 05, 2019 | 69.61 | 69.89 | 68.97 | 69.16 | 487,634 | -0.33(-0.48%) |
Feb 04, 2019 | 69.06 | 69.67 | 69.06 | 69.50 | 274,261 | +0.33(+0.48%) |