Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.11 | 77.15 | 77.09 | 77.15 | 2,045,154 | +0.06(+0.07%) |
Apr 29, 2019 | 77.10 | 77.12 | 77.09 | 77.10 | 1,100,347 | -0.03(-0.04%) |
Apr 26, 2019 | 77.12 | 77.13 | 77.11 | 77.13 | 2,480,885 | +0.08(+0.11%) |
Apr 25, 2019 | 77.06 | 77.07 | 77.04 | 77.04 | 984,453 | +0.00(+0.00%) |
Apr 24, 2019 | 77.04 | 77.06 | 77.03 | 77.04 | 3,733,104 | +0.05(+0.06%) |
Apr 23, 2019 | 76.98 | 77.01 | 76.98 | 77.00 | 1,989,068 | +0.04(+0.05%) |
Apr 22, 2019 | 76.96 | 76.97 | 76.95 | 76.96 | 6,711,438 | +0.01(+0.01%) |
Apr 18, 2019 | 76.96 | 76.97 | 76.94 | 76.95 | 1,173,779 | +0.02(+0.02%) |
Apr 17, 2019 | 76.91 | 76.93 | 76.91 | 76.93 | 1,744,919 | +0.03(+0.04%) |
Apr 16, 2019 | 76.91 | 76.92 | 76.88 | 76.91 | 1,456,110 | -0.01(-0.01%) |
Apr 15, 2019 | 76.90 | 76.92 | 76.90 | 76.92 | 1,113,521 | +0.01(+0.01%) |
Apr 12, 2019 | 76.91 | 76.92 | 76.90 | 76.91 | 1,322,586 | -0.05(-0.06%) |
Apr 11, 2019 | 76.96 | 76.98 | 76.95 | 76.95 | 3,683,892 | -0.05(-0.06%) |
Apr 10, 2019 | 76.97 | 77.00 | 76.97 | 77.00 | 2,577,501 | +0.06(+0.08%) |
Apr 09, 2019 | 76.95 | 76.97 | 76.93 | 76.93 | 3,992,105 | +0.01(+0.01%) |
Apr 08, 2019 | 76.94 | 76.96 | 76.92 | 76.92 | 3,004,934 | -0.02(-0.02%) |
Apr 05, 2019 | 76.93 | 76.95 | 76.92 | 76.94 | 7,213,720 | -0.01(-0.01%) |
Apr 04, 2019 | 76.96 | 76.96 | 76.93 | 76.95 | 1,614,742 | +0.02(+0.02%) |
Apr 03, 2019 | 76.94 | 76.95 | 76.92 | 76.93 | 5,456,871 | -0.04(-0.05%) |
Apr 02, 2019 | 76.95 | 76.98 | 76.94 | 76.97 | 2,902,181 | +0.04(+0.05%) |
Apr 01, 2019 | 76.97 | 76.99 | 76.92 | 76.93 | 4,776,822 | -0.08(-0.10%) |
Mar 29, 2019 | 76.99 | 77.02 | 76.98 | 77.01 | 2,487,253 | -0.05(-0.06%) |
Mar 28, 2019 | 77.06 | 77.07 | 77.02 | 77.06 | 1,444,822 | -0.01(-0.01%) |
Mar 27, 2019 | 77.06 | 77.09 | 77.04 | 77.07 | 2,045,330 | +0.06(+0.08%) |
Mar 26, 2019 | 76.98 | 77.02 | 76.95 | 77.00 | 2,593,800 | -0.01(-0.01%) |
Mar 25, 2019 | 76.96 | 77.06 | 76.94 | 77.01 | 3,902,456 | +0.08(+0.11%) |
Mar 22, 2019 | 76.86 | 76.95 | 76.86 | 76.93 | 3,400,845 | +0.13(+0.17%) |
Mar 21, 2019 | 76.82 | 76.82 | 76.78 | 76.80 | 1,497,652 | +0.00(+0.00%) |
Mar 20, 2019 | 76.70 | 76.81 | 76.70 | 76.80 | 2,686,383 | +0.11(+0.14%) |
Mar 19, 2019 | 76.68 | 76.70 | 76.66 | 76.69 | 1,092,405 | -0.01(-0.01%) |
Mar 18, 2019 | 76.70 | 76.72 | 76.69 | 76.70 | 1,192,833 | -0.02(-0.02%) |
Mar 15, 2019 | 76.71 | 76.73 | 76.70 | 76.72 | 1,715,223 | +0.03(+0.04%) |
Mar 14, 2019 | 76.67 | 76.69 | 76.66 | 76.69 | 1,281,589 | +0.02(+0.02%) |
Mar 13, 2019 | 76.66 | 76.67 | 76.65 | 76.67 | 1,282,560 | +0.01(+0.01%) |
Mar 12, 2019 | 76.64 | 76.67 | 76.64 | 76.66 | 4,003,899 | +0.03(+0.04%) |
Mar 11, 2019 | 76.65 | 76.65 | 76.62 | 76.64 | 2,417,793 | -0.02(-0.02%) |
Mar 08, 2019 | 76.64 | 76.66 | 76.62 | 76.66 | 2,869,337 | +0.03(+0.04%) |
Mar 07, 2019 | 76.58 | 76.64 | 76.58 | 76.63 | 3,512,276 | +0.06(+0.08%) |
Mar 06, 2019 | 76.51 | 76.56 | 76.51 | 76.56 | 4,551,914 | +0.05(+0.07%) |
Mar 05, 2019 | 76.48 | 76.51 | 76.46 | 76.51 | 6,745,883 | +0.01(+0.01%) |
Mar 04, 2019 | 76.48 | 76.52 | 76.47 | 76.50 | 7,011,167 | +0.02(+0.02%) |
Mar 01, 2019 | 76.50 | 76.51 | 76.46 | 76.48 | 4,039,070 | -0.05(-0.07%) |
Feb 28, 2019 | 76.53 | 76.54 | 76.51 | 76.53 | 4,526,698 | -0.02(-0.02%) |
Feb 27, 2019 | 76.54 | 76.55 | 76.51 | 76.55 | 2,695,863 | -0.02(-0.02%) |
Feb 26, 2019 | 76.55 | 76.57 | 76.53 | 76.57 | 5,001,698 | +0.04(+0.05%) |
Feb 25, 2019 | 76.51 | 76.53 | 76.50 | 76.53 | 3,243,840 | -0.01(-0.01%) |
Feb 22, 2019 | 76.51 | 76.56 | 76.51 | 76.54 | 2,889,735 | +0.05(+0.07%) |
Feb 21, 2019 | 76.50 | 76.50 | 76.48 | 76.49 | 2,338,156 | -0.02(-0.03%) |
Feb 20, 2019 | 76.51 | 76.54 | 76.50 | 76.51 | 2,932,471 | -0.01(-0.02%) |
Feb 19, 2019 | 76.51 | 76.52 | 76.49 | 76.52 | 9,026,337 | +0.05(+0.07%) |
Feb 15, 2019 | 76.49 | 76.49 | 76.47 | 76.47 | 3,891,683 | -0.04(-0.05%) |
Feb 14, 2019 | 76.50 | 76.51 | 76.46 | 76.51 | 6,318,290 | +0.10(+0.13%) |
Feb 13, 2019 | 76.41 | 76.44 | 76.40 | 76.40 | 3,872,947 | -0.05(-0.07%) |
Feb 12, 2019 | 76.47 | 76.48 | 76.45 | 76.46 | 2,589,171 | -0.01(-0.01%) |
Feb 11, 2019 | 76.47 | 76.49 | 76.46 | 76.47 | 3,535,377 | -0.03(-0.04%) |
Feb 08, 2019 | 76.51 | 76.53 | 76.50 | 76.50 | 2,691,338 | +0.03(+0.04%) |
Feb 07, 2019 | 76.46 | 76.49 | 76.44 | 76.47 | 2,717,325 | +0.05(+0.07%) |
Feb 06, 2019 | 76.42 | 76.43 | 76.40 | 76.41 | 2,943,447 | +0.04(+0.05%) |
Feb 05, 2019 | 76.37 | 76.40 | 76.37 | 76.38 | 3,364,034 | +0.00(+0.00%) |
Feb 04, 2019 | 76.39 | 76.40 | 76.36 | 76.38 | 9,906,188 | +0.00(+0.00%) |