Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.22 | 74.57 | 73.85 | 74.48 | 2,278,736 | -0.06(-0.08%) |
Apr 29, 2019 | 74.35 | 74.86 | 74.04 | 74.54 | 1,991,760 | -0.02(-0.03%) |
Apr 26, 2019 | 74.48 | 74.61 | 73.38 | 74.56 | 1,537,026 | +0.40(+0.54%) |
Apr 25, 2019 | 74.74 | 74.87 | 73.73 | 74.16 | 1,965,520 | -0.57(-0.76%) |
Apr 24, 2019 | 74.72 | 75.16 | 74.16 | 74.73 | 1,914,382 | +0.11(+0.15%) |
Apr 23, 2019 | 74.82 | 74.97 | 73.98 | 74.62 | 2,425,427 | -0.21(-0.27%) |
Apr 22, 2019 | 74.99 | 75.67 | 74.53 | 74.82 | 2,166,749 | -0.55(-0.73%) |
Apr 18, 2019 | 75.19 | 75.89 | 74.59 | 75.38 | 2,984,430 | +0.04(+0.05%) |
Apr 17, 2019 | 73.69 | 75.49 | 73.69 | 75.34 | 6,695,092 | +1.72(+2.34%) |
Apr 16, 2019 | 71.94 | 73.84 | 71.81 | 73.62 | 6,784,701 | +1.67(+2.32%) |
Apr 15, 2019 | 71.68 | 72.09 | 71.56 | 71.94 | 1,816,699 | +0.39(+0.54%) |
Apr 12, 2019 | 70.56 | 71.60 | 70.45 | 71.56 | 2,182,641 | +1.11(+1.58%) |
Apr 11, 2019 | 70.71 | 70.94 | 70.12 | 70.45 | 1,386,492 | -0.04(-0.06%) |
Apr 10, 2019 | 70.03 | 70.56 | 69.94 | 70.48 | 1,761,248 | +0.52(+0.74%) |
Apr 09, 2019 | 70.50 | 70.89 | 69.79 | 69.96 | 2,060,448 | -0.90(-1.27%) |
Apr 08, 2019 | 70.62 | 71.23 | 70.11 | 70.86 | 2,598,552 | +0.52(+0.74%) |
Apr 05, 2019 | 70.71 | 70.96 | 70.11 | 70.34 | 2,405,620 | -0.30(-0.42%) |
Apr 04, 2019 | 69.19 | 70.67 | 69.00 | 70.64 | 1,748,464 | +1.66(+2.40%) |
Apr 03, 2019 | 68.87 | 69.03 | 68.52 | 68.99 | 1,873,772 | +0.52(+0.76%) |
Apr 02, 2019 | 68.54 | 69.01 | 68.08 | 68.47 | 2,173,668 | -0.43(-0.62%) |
Apr 01, 2019 | 69.13 | 69.16 | 68.43 | 68.89 | 2,134,945 | +0.33(+0.48%) |
Mar 29, 2019 | 68.85 | 69.18 | 68.22 | 68.56 | 1,906,166 | -0.20(-0.29%) |
Mar 28, 2019 | 68.92 | 69.78 | 68.47 | 68.76 | 2,035,247 | +1.45(+2.16%) |
Mar 27, 2019 | 67.34 | 67.71 | 66.73 | 67.31 | 1,503,659 | +0.24(+0.36%) |
Mar 26, 2019 | 67.28 | 67.55 | 66.69 | 67.06 | 1,354,995 | +0.39(+0.59%) |
Mar 25, 2019 | 66.08 | 66.78 | 65.73 | 66.67 | 1,737,347 | +0.62(+0.94%) |
Mar 22, 2019 | 67.19 | 67.39 | 66.04 | 66.04 | 1,855,967 | -1.67(-2.47%) |
Mar 21, 2019 | 67.03 | 67.91 | 66.85 | 67.72 | 1,428,729 | +0.73(+1.08%) |
Mar 20, 2019 | 68.12 | 68.24 | 66.74 | 66.99 | 2,376,691 | -1.25(-1.84%) |
Mar 19, 2019 | 68.08 | 68.65 | 67.72 | 68.24 | 2,687,755 | +0.36(+0.52%) |
Mar 18, 2019 | 67.09 | 67.92 | 66.76 | 67.89 | 2,711,744 | +1.01(+1.51%) |
Mar 15, 2019 | 67.00 | 67.34 | 66.21 | 66.88 | 5,598,072 | -0.13(-0.19%) |
Mar 14, 2019 | 67.15 | 67.26 | 66.54 | 67.01 | 1,523,063 | -0.09(-0.13%) |
Mar 13, 2019 | 67.04 | 67.67 | 66.67 | 67.09 | 2,465,142 | +0.21(+0.32%) |
Mar 12, 2019 | 67.37 | 67.58 | 66.64 | 66.88 | 1,798,195 | -0.27(-0.40%) |
Mar 11, 2019 | 66.56 | 67.32 | 66.51 | 67.15 | 2,382,767 | +0.72(+1.08%) |
Mar 08, 2019 | 66.64 | 67.01 | 65.29 | 66.43 | 2,198,486 | -0.62(-0.93%) |
Mar 07, 2019 | 66.99 | 67.08 | 66.47 | 67.05 | 2,512,500 | +0.09(+0.13%) |
Mar 06, 2019 | 67.24 | 67.63 | 66.68 | 66.97 | 1,138,730 | -0.09(-0.13%) |
Mar 05, 2019 | 67.54 | 67.87 | 67.02 | 67.05 | 1,514,473 | -0.27(-0.40%) |
Mar 04, 2019 | 68.56 | 68.67 | 67.14 | 67.32 | 1,592,805 | -1.12(-1.64%) |
Mar 01, 2019 | 69.22 | 69.66 | 67.94 | 68.44 | 1,838,806 | -0.06(-0.09%) |
Feb 28, 2019 | 68.82 | 68.97 | 68.35 | 68.50 | 1,766,175 | -0.29(-0.42%) |
Feb 27, 2019 | 68.35 | 68.88 | 68.00 | 68.79 | 1,819,376 | +0.31(+0.46%) |
Feb 26, 2019 | 68.21 | 68.71 | 68.17 | 68.48 | 1,822,645 | +0.28(+0.41%) |
Feb 25, 2019 | 68.22 | 68.75 | 67.85 | 68.20 | 2,612,389 | +0.37(+0.54%) |
Feb 22, 2019 | 67.63 | 68.21 | 67.60 | 67.83 | 2,215,903 | +0.55(+0.82%) |
Feb 21, 2019 | 67.66 | 67.80 | 67.09 | 67.28 | 2,712,434 | -0.45(-0.66%) |
Feb 20, 2019 | 67.88 | 68.00 | 67.46 | 67.73 | 1,742,656 | -0.28(-0.42%) |
Feb 19, 2019 | 67.69 | 68.24 | 67.46 | 68.01 | 2,314,335 | -0.13(-0.20%) |
Feb 15, 2019 | 67.95 | 68.45 | 67.82 | 68.14 | 2,379,647 | +0.73(+1.08%) |
Feb 14, 2019 | 67.20 | 67.64 | 66.63 | 67.41 | 1,451,611 | -0.40(-0.59%) |
Feb 13, 2019 | 68.22 | 68.35 | 67.46 | 67.81 | 1,253,403 | -0.13(-0.18%) |
Feb 12, 2019 | 67.33 | 68.02 | 67.11 | 67.94 | 2,420,295 | +0.90(+1.35%) |
Feb 11, 2019 | 67.36 | 67.47 | 66.85 | 67.04 | 1,713,483 | -0.23(-0.34%) |
Feb 08, 2019 | 67.24 | 67.66 | 67.02 | 67.26 | 4,702,417 | -0.20(-0.30%) |
Feb 07, 2019 | 67.10 | 67.54 | 66.64 | 67.47 | 2,476,079 | -0.34(-0.50%) |
Feb 06, 2019 | 67.44 | 67.86 | 66.65 | 67.81 | 1,877,863 | +0.57(+0.85%) |
Feb 05, 2019 | 67.21 | 67.70 | 66.93 | 67.23 | 3,131,770 | +0.53(+0.80%) |
Feb 04, 2019 | 65.87 | 66.70 | 65.51 | 66.70 | 2,682,597 | +0.65(+0.99%) |