Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.93 | 75.84 | 74.58 | 75.78 | 7,343,810 | +0.85(+1.14%) |
Apr 29, 2019 | 75.56 | 75.86 | 74.88 | 74.93 | 6,774,100 | -0.72(-0.96%) |
Apr 26, 2019 | 75.35 | 75.78 | 75.14 | 75.65 | 5,844,693 | +0.57(+0.75%) |
Apr 25, 2019 | 75.11 | 75.36 | 74.61 | 75.09 | 5,748,548 | -0.15(-0.20%) |
Apr 24, 2019 | 74.95 | 75.56 | 74.83 | 75.23 | 6,962,734 | +0.49(+0.65%) |
Apr 23, 2019 | 74.04 | 74.92 | 73.86 | 74.75 | 7,997,393 | +0.88(+1.19%) |
Apr 22, 2019 | 74.42 | 74.63 | 73.22 | 73.87 | 10,355,176 | -0.73(-0.98%) |
Apr 18, 2019 | 74.34 | 74.79 | 73.87 | 74.60 | 5,975,912 | +0.51(+0.68%) |
Apr 17, 2019 | 75.01 | 75.10 | 73.87 | 74.09 | 12,798,512 | -0.68(-0.91%) |
Apr 16, 2019 | 76.38 | 76.47 | 74.47 | 74.77 | 15,173,182 | -1.64(-2.14%) |
Apr 15, 2019 | 76.84 | 76.85 | 76.22 | 76.41 | 6,556,975 | -0.39(-0.51%) |
Apr 12, 2019 | 76.35 | 76.82 | 75.84 | 76.80 | 5,177,577 | +0.40(+0.52%) |
Apr 11, 2019 | 76.42 | 76.80 | 76.10 | 76.40 | 9,605,845 | -0.08(-0.10%) |
Apr 10, 2019 | 76.04 | 76.51 | 75.91 | 76.48 | 8,845,846 | +0.69(+0.91%) |
Apr 09, 2019 | 76.18 | 76.36 | 75.69 | 75.79 | 7,190,877 | -0.37(-0.48%) |
Apr 08, 2019 | 76.51 | 76.60 | 75.99 | 76.16 | 8,088,584 | -0.45(-0.59%) |
Apr 05, 2019 | 76.17 | 76.65 | 75.98 | 76.61 | 8,677,207 | +0.52(+0.69%) |
Apr 04, 2019 | 76.27 | 76.37 | 75.74 | 76.09 | 5,034,266 | -0.11(-0.15%) |
Apr 03, 2019 | 76.21 | 76.51 | 75.71 | 76.20 | 7,672,619 | -0.08(-0.10%) |
Apr 02, 2019 | 76.00 | 76.38 | 75.25 | 76.28 | 12,159,493 | +0.49(+0.64%) |
Apr 01, 2019 | 75.82 | 75.91 | 74.98 | 75.79 | 17,708,656 | -0.03(-0.03%) |
Mar 29, 2019 | 75.83 | 76.00 | 75.53 | 75.82 | 17,926,358 | -0.06(-0.08%) |
Mar 28, 2019 | 75.31 | 75.88 | 75.11 | 75.88 | 9,474,206 | +0.65(+0.87%) |
Mar 27, 2019 | 75.45 | 75.59 | 74.69 | 75.23 | 6,973,493 | -0.16(-0.21%) |
Mar 26, 2019 | 74.99 | 75.41 | 74.84 | 75.38 | 5,934,026 | +0.56(+0.75%) |
Mar 25, 2019 | 74.90 | 75.08 | 74.38 | 74.82 | 8,224,771 | +0.02(+0.02%) |
Mar 22, 2019 | 75.33 | 75.77 | 74.70 | 74.81 | 11,572,747 | -0.45(-0.60%) |
Mar 21, 2019 | 73.87 | 75.30 | 73.87 | 75.26 | 10,698,477 | +1.25(+1.69%) |
Mar 20, 2019 | 73.75 | 74.41 | 73.24 | 74.01 | 15,597,015 | +0.25(+0.33%) |
Mar 19, 2019 | 74.03 | 74.13 | 73.55 | 73.76 | 10,526,927 | -0.22(-0.29%) |
Mar 18, 2019 | 74.43 | 74.56 | 73.65 | 73.98 | 11,414,992 | -0.42(-0.56%) |
Mar 15, 2019 | 74.64 | 74.72 | 74.21 | 74.39 | 15,150,232 | -0.17(-0.23%) |
Mar 14, 2019 | 74.52 | 74.60 | 74.23 | 74.56 | 6,221,341 | +0.11(+0.15%) |
Mar 13, 2019 | 74.07 | 74.66 | 74.07 | 74.45 | 5,437,115 | +0.34(+0.46%) |
Mar 12, 2019 | 73.96 | 74.30 | 73.81 | 74.11 | 14,235,367 | +0.30(+0.41%) |
Mar 11, 2019 | 72.93 | 73.84 | 72.68 | 73.81 | 7,391,031 | +1.07(+1.47%) |
Mar 08, 2019 | 72.43 | 72.99 | 72.42 | 72.74 | 8,934,515 | +0.07(+0.10%) |
Mar 07, 2019 | 72.80 | 73.29 | 72.44 | 72.67 | 15,136,682 | -0.13(-0.18%) |
Mar 06, 2019 | 73.22 | 73.30 | 72.70 | 72.80 | 9,535,745 | -0.35(-0.48%) |
Mar 05, 2019 | 72.72 | 73.35 | 72.65 | 73.15 | 6,248,766 | +0.25(+0.34%) |
Mar 04, 2019 | 72.76 | 72.99 | 72.11 | 72.90 | 8,914,870 | +0.28(+0.38%) |
Mar 01, 2019 | 72.56 | 72.87 | 71.82 | 72.63 | 18,728,316 | -0.16(-0.21%) |
Feb 28, 2019 | 72.50 | 73.57 | 72.31 | 72.78 | 15,722,114 | +0.22(+0.30%) |
Feb 27, 2019 | 72.54 | 72.84 | 72.03 | 72.57 | 13,747,610 | +0.05(+0.07%) |
Feb 26, 2019 | 73.06 | 73.33 | 72.65 | 72.51 | 10,293,458 | -0.46(-0.63%) |
Feb 25, 2019 | 73.54 | 73.74 | 72.91 | 72.97 | 6,563,219 | -0.54(-0.73%) |
Feb 22, 2019 | 73.21 | 73.80 | 73.03 | 73.51 | 5,390,308 | +0.39(+0.53%) |
Feb 21, 2019 | 72.70 | 73.18 | 72.41 | 73.12 | 8,829,867 | +0.06(+0.08%) |
Feb 20, 2019 | 73.40 | 73.44 | 72.54 | 73.06 | 11,609,980 | -0.52(-0.71%) |
Feb 19, 2019 | 73.36 | 73.68 | 73.27 | 73.58 | 9,447,086 | +0.02(+0.02%) |
Feb 15, 2019 | 73.18 | 73.57 | 73.10 | 73.56 | 9,999,951 | +0.45(+0.62%) |
Feb 14, 2019 | 73.02 | 73.34 | 72.67 | 73.11 | 7,775,703 | +0.23(+0.32%) |
Feb 13, 2019 | 72.19 | 72.94 | 72.18 | 72.88 | 5,930,511 | +0.34(+0.46%) |
Feb 12, 2019 | 72.89 | 73.04 | 72.28 | 72.54 | 8,631,114 | -0.42(-0.58%) |
Feb 11, 2019 | 72.73 | 73.07 | 72.63 | 72.96 | 11,504,585 | +0.21(+0.29%) |
Feb 08, 2019 | 72.55 | 73.02 | 72.35 | 72.76 | 5,789,543 | +0.02(+0.02%) |
Feb 07, 2019 | 71.98 | 72.84 | 71.77 | 72.74 | 13,743,808 | +0.55(+0.77%) |
Feb 06, 2019 | 72.55 | 72.57 | 71.98 | 72.18 | 11,352,645 | -0.50(-0.69%) |
Feb 05, 2019 | 72.32 | 72.71 | 71.90 | 72.69 | 15,353,210 | +0.44(+0.61%) |
Feb 04, 2019 | 72.13 | 72.28 | 71.18 | 72.25 | 11,908,098 | +0.48(+0.67%) |