Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.97 | 85.34 | 84.52 | 85.27 | 1,746,534 | +0.71(+0.83%) |
Apr 29, 2019 | 84.90 | 85.09 | 84.23 | 84.56 | 1,085,668 | +0.14(+0.16%) |
Apr 26, 2019 | 83.16 | 84.47 | 82.90 | 84.43 | 1,083,747 | +1.34(+1.62%) |
Apr 25, 2019 | 83.65 | 84.06 | 82.66 | 83.08 | 1,144,745 | -1.15(-1.37%) |
Apr 24, 2019 | 84.42 | 84.88 | 84.22 | 84.24 | 724,425 | -0.18(-0.22%) |
Apr 23, 2019 | 83.67 | 84.71 | 83.58 | 84.42 | 779,041 | +0.65(+0.77%) |
Apr 22, 2019 | 83.19 | 83.87 | 82.89 | 83.77 | 471,703 | +0.13(+0.15%) |
Apr 18, 2019 | 83.36 | 83.71 | 82.95 | 83.65 | 986,343 | +0.72(+0.86%) |
Apr 17, 2019 | 83.88 | 83.88 | 82.88 | 82.93 | 620,147 | -0.15(-0.19%) |
Apr 16, 2019 | 83.18 | 83.41 | 82.61 | 83.08 | 713,886 | +0.28(+0.34%) |
Apr 15, 2019 | 83.10 | 83.37 | 82.54 | 82.80 | 684,336 | -0.18(-0.22%) |
Apr 12, 2019 | 82.24 | 83.09 | 82.20 | 82.99 | 1,302,750 | +0.98(+1.19%) |
Apr 11, 2019 | 81.36 | 82.08 | 81.20 | 82.01 | 504,504 | +0.73(+0.90%) |
Apr 10, 2019 | 81.03 | 81.36 | 80.70 | 81.28 | 579,665 | +0.47(+0.59%) |
Apr 09, 2019 | 81.40 | 81.41 | 80.67 | 80.80 | 663,866 | -1.03(-1.26%) |
Apr 08, 2019 | 81.30 | 81.88 | 80.85 | 81.84 | 781,440 | +0.32(+0.39%) |
Apr 05, 2019 | 81.31 | 81.55 | 81.12 | 81.52 | 666,420 | +0.27(+0.33%) |
Apr 04, 2019 | 81.81 | 81.95 | 80.86 | 81.25 | 1,012,273 | -0.31(-0.38%) |
Apr 03, 2019 | 81.43 | 81.85 | 81.10 | 81.56 | 1,549,702 | +0.59(+0.73%) |
Apr 02, 2019 | 81.24 | 81.25 | 80.67 | 80.97 | 1,330,636 | -0.27(-0.33%) |
Apr 01, 2019 | 80.97 | 81.30 | 80.67 | 81.24 | 1,229,267 | +1.00(+1.24%) |
Mar 29, 2019 | 80.03 | 80.39 | 79.88 | 80.24 | 1,330,255 | +0.72(+0.90%) |
Mar 28, 2019 | 78.38 | 79.61 | 78.38 | 79.53 | 933,782 | +1.50(+1.92%) |
Mar 27, 2019 | 78.08 | 78.32 | 77.47 | 78.03 | 874,490 | +0.03(+0.04%) |
Mar 26, 2019 | 77.61 | 78.08 | 77.27 | 78.00 | 920,112 | +1.00(+1.29%) |
Mar 25, 2019 | 76.90 | 77.20 | 76.52 | 77.00 | 1,170,323 | +0.20(+0.26%) |
Mar 22, 2019 | 79.45 | 79.60 | 76.75 | 76.80 | 1,650,281 | -2.64(-3.32%) |
Mar 21, 2019 | 77.90 | 79.47 | 77.90 | 79.44 | 836,774 | +1.24(+1.58%) |
Mar 20, 2019 | 78.34 | 78.77 | 77.54 | 78.20 | 1,148,493 | -0.22(-0.28%) |
Mar 19, 2019 | 79.46 | 79.61 | 78.17 | 78.42 | 1,356,166 | -0.65(-0.82%) |
Mar 18, 2019 | 78.14 | 79.07 | 78.14 | 79.07 | 961,126 | +0.92(+1.18%) |
Mar 15, 2019 | 78.06 | 78.43 | 77.87 | 78.15 | 1,932,049 | +0.15(+0.20%) |
Mar 14, 2019 | 78.05 | 78.38 | 77.53 | 78.00 | 1,162,716 | -0.29(-0.37%) |
Mar 13, 2019 | 77.81 | 78.63 | 77.54 | 78.29 | 1,461,533 | +0.92(+1.19%) |
Mar 12, 2019 | 77.68 | 77.87 | 77.30 | 77.37 | 1,002,982 | +0.05(+0.06%) |
Mar 11, 2019 | 75.86 | 77.41 | 75.63 | 77.32 | 1,560,576 | +1.40(+1.84%) |
Mar 08, 2019 | 75.46 | 76.09 | 75.22 | 75.92 | 927,661 | -0.28(-0.37%) |
Mar 07, 2019 | 76.47 | 76.48 | 75.35 | 76.20 | 1,568,840 | -0.32(-0.42%) |
Mar 06, 2019 | 76.61 | 76.86 | 76.47 | 76.52 | 1,059,768 | +0.11(+0.14%) |
Mar 05, 2019 | 76.81 | 76.99 | 76.38 | 76.41 | 972,530 | -0.34(-0.44%) |
Mar 04, 2019 | 77.23 | 77.72 | 76.20 | 76.75 | 1,856,902 | -0.07(-0.09%) |
Mar 01, 2019 | 77.20 | 77.29 | 76.31 | 76.82 | 2,087,757 | -0.01(-0.01%) |
Feb 28, 2019 | 76.74 | 77.06 | 76.28 | 76.83 | 1,425,553 | -0.06(-0.08%) |
Feb 27, 2019 | 76.21 | 77.02 | 75.98 | 76.89 | 1,061,650 | +0.49(+0.64%) |
Feb 26, 2019 | 76.71 | 77.07 | 76.31 | 76.40 | 1,032,471 | -0.62(-0.80%) |
Feb 25, 2019 | 77.19 | 77.63 | 76.83 | 77.01 | 1,197,896 | +0.36(+0.47%) |
Feb 22, 2019 | 76.64 | 76.99 | 76.35 | 76.66 | 1,069,255 | +0.14(+0.18%) |
Feb 21, 2019 | 76.96 | 77.19 | 76.36 | 76.52 | 1,089,614 | -0.53(-0.69%) |
Feb 20, 2019 | 76.47 | 77.16 | 76.11 | 77.05 | 995,818 | +0.74(+0.97%) |
Feb 19, 2019 | 75.84 | 76.71 | 75.77 | 76.31 | 909,516 | +0.03(+0.04%) |
Feb 15, 2019 | 75.92 | 76.48 | 75.72 | 76.28 | 2,794,069 | +1.06(+1.41%) |
Feb 14, 2019 | 75.85 | 76.07 | 75.19 | 75.22 | 1,174,793 | -0.83(-1.09%) |
Feb 13, 2019 | 75.51 | 76.64 | 74.12 | 76.05 | 2,688,199 | +1.38(+1.85%) |
Feb 12, 2019 | 73.92 | 75.20 | 73.80 | 74.67 | 1,990,276 | +1.25(+1.70%) |
Feb 11, 2019 | 73.11 | 73.49 | 73.09 | 73.42 | 1,488,337 | +0.28(+0.38%) |
Feb 08, 2019 | 71.84 | 73.19 | 71.84 | 73.14 | 1,849,834 | +0.63(+0.87%) |
Feb 07, 2019 | 71.59 | 72.51 | 71.49 | 72.51 | 1,972,002 | +0.47(+0.66%) |
Feb 06, 2019 | 72.17 | 73.52 | 71.98 | 72.04 | 2,205,960 | -0.27(-0.37%) |
Feb 05, 2019 | 72.51 | 73.69 | 71.48 | 72.31 | 3,245,349 | +1.16(+1.63%) |
Feb 04, 2019 | 70.80 | 71.15 | 70.25 | 71.15 | 1,660,273 | +0.28(+0.40%) |