Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.61 | 76.25 | 74.67 | 75.61 | 1,424,427 | +0.16(+0.21%) |
Apr 29, 2019 | 75.33 | 75.60 | 74.72 | 75.45 | 1,237,322 | +0.46(+0.61%) |
Apr 26, 2019 | 73.85 | 75.16 | 72.55 | 74.99 | 2,006,200 | -2.31(-2.99%) |
Apr 25, 2019 | 77.21 | 77.81 | 76.13 | 77.30 | 1,063,247 | +0.05(+0.06%) |
Apr 24, 2019 | 77.05 | 78.51 | 76.66 | 77.25 | 1,316,230 | +0.65(+0.85%) |
Apr 23, 2019 | 76.15 | 76.91 | 75.96 | 76.60 | 1,650,992 | +0.59(+0.78%) |
Apr 22, 2019 | 76.22 | 76.86 | 75.95 | 76.01 | 1,185,415 | -0.67(-0.87%) |
Apr 18, 2019 | 76.64 | 77.00 | 76.14 | 76.68 | 934,600 | +0.12(+0.16%) |
Apr 17, 2019 | 78.81 | 78.98 | 76.45 | 76.56 | 1,305,280 | -1.75(-2.23%) |
Apr 16, 2019 | 76.78 | 78.76 | 76.78 | 78.31 | 2,131,382 | +1.92(+2.51%) |
Apr 15, 2019 | 77.16 | 77.26 | 76.08 | 76.39 | 672,748 | -0.80(-1.04%) |
Apr 12, 2019 | 76.75 | 77.24 | 75.93 | 77.19 | 986,800 | +1.14(+1.50%) |
Apr 11, 2019 | 76.42 | 77.03 | 75.90 | 76.05 | 1,352,021 | -0.18(-0.24%) |
Apr 10, 2019 | 74.90 | 76.72 | 74.83 | 76.23 | 1,309,645 | +1.01(+1.34%) |
Apr 09, 2019 | 74.99 | 75.78 | 74.90 | 75.22 | 819,424 | -0.03(-0.04%) |
Apr 08, 2019 | 74.51 | 75.37 | 74.31 | 75.25 | 665,536 | +0.36(+0.48%) |
Apr 05, 2019 | 74.47 | 74.93 | 74.30 | 74.89 | 624,100 | +0.85(+1.15%) |
Apr 04, 2019 | 74.35 | 74.41 | 73.57 | 74.04 | 1,032,679 | -0.37(-0.50%) |
Apr 03, 2019 | 74.92 | 75.54 | 74.13 | 74.41 | 1,178,118 | +0.34(+0.46%) |
Apr 02, 2019 | 75.08 | 75.51 | 73.72 | 74.07 | 1,149,070 | +0.86(+1.17%) |
Apr 01, 2019 | 72.62 | 73.69 | 72.62 | 73.21 | 928,328 | +1.48(+2.06%) |
Mar 29, 2019 | 71.13 | 71.83 | 70.92 | 71.73 | 939,900 | +1.50(+2.14%) |
Mar 28, 2019 | 70.58 | 70.99 | 69.51 | 70.23 | 484,764 | -0.34(-0.48%) |
Mar 27, 2019 | 71.35 | 71.65 | 69.64 | 70.57 | 823,607 | -0.58(-0.82%) |
Mar 26, 2019 | 71.43 | 71.86 | 70.79 | 71.15 | 796,418 | +0.28(+0.40%) |
Mar 25, 2019 | 71.47 | 71.88 | 70.18 | 70.87 | 699,258 | -0.80(-1.12%) |
Mar 22, 2019 | 73.52 | 73.99 | 71.66 | 71.67 | 1,050,100 | -2.22(-3.00%) |
Mar 21, 2019 | 70.96 | 74.62 | 70.75 | 73.89 | 2,571,451 | +4.77(+6.90%) |
Mar 20, 2019 | 70.19 | 70.37 | 68.57 | 69.12 | 1,001,473 | -0.99(-1.41%) |
Mar 19, 2019 | 70.36 | 70.88 | 69.95 | 70.11 | 847,145 | +0.28(+0.40%) |
Mar 18, 2019 | 69.63 | 70.30 | 69.42 | 69.83 | 905,347 | +0.17(+0.24%) |
Mar 15, 2019 | 69.06 | 70.29 | 68.62 | 69.66 | 1,440,300 | +1.01(+1.47%) |
Mar 14, 2019 | 69.22 | 69.47 | 68.60 | 68.65 | 861,658 | -0.44(-0.64%) |
Mar 13, 2019 | 69.75 | 69.75 | 67.63 | 69.09 | 1,141,972 | -0.15(-0.22%) |
Mar 12, 2019 | 69.39 | 69.51 | 68.33 | 69.24 | 690,460 | -0.13(-0.19%) |
Mar 11, 2019 | 68.87 | 69.75 | 68.87 | 69.37 | 939,770 | +0.79(+1.15%) |
Mar 08, 2019 | 67.36 | 68.83 | 66.94 | 68.58 | 1,012,000 | +0.23(+0.34%) |
Mar 07, 2019 | 68.74 | 69.00 | 67.79 | 68.35 | 1,107,597 | -0.72(-1.04%) |
Mar 06, 2019 | 69.85 | 70.00 | 69.02 | 69.07 | 1,067,246 | -0.79(-1.13%) |
Mar 05, 2019 | 70.26 | 70.56 | 69.32 | 69.86 | 1,010,498 | -0.19(-0.27%) |
Mar 04, 2019 | 70.84 | 71.24 | 69.19 | 70.05 | 930,256 | -0.45(-0.64%) |
Mar 01, 2019 | 70.60 | 71.23 | 69.55 | 70.50 | 1,182,300 | +0.36(+0.51%) |
Feb 28, 2019 | 68.87 | 70.34 | 68.87 | 70.14 | 1,199,948 | +0.79(+1.14%) |
Feb 27, 2019 | 69.62 | 69.62 | 68.03 | 69.35 | 1,120,104 | +0.21(+0.30%) |
Feb 26, 2019 | 68.41 | 69.57 | 68.12 | 69.14 | 1,276,713 | +0.44(+0.64%) |
Feb 25, 2019 | 68.85 | 69.91 | 68.58 | 68.70 | 1,781,372 | +0.90(+1.33%) |
Feb 22, 2019 | 66.61 | 68.16 | 66.53 | 67.80 | 1,470,100 | +1.74(+2.63%) |
Feb 21, 2019 | 66.00 | 66.79 | 65.24 | 66.06 | 1,377,425 | +0.20(+0.30%) |
Feb 20, 2019 | 65.21 | 66.16 | 64.84 | 65.86 | 1,727,510 | +0.99(+1.53%) |
Feb 19, 2019 | 65.00 | 65.53 | 64.80 | 64.87 | 1,666,201 | -0.29(-0.45%) |
Feb 15, 2019 | 65.31 | 65.58 | 64.80 | 65.16 | 1,532,800 | +0.49(+0.76%) |
Feb 14, 2019 | 64.69 | 65.37 | 64.34 | 64.67 | 1,670,532 | -0.23(-0.35%) |
Feb 13, 2019 | 65.29 | 65.51 | 64.73 | 64.90 | 1,429,307 | -0.28(-0.43%) |
Feb 12, 2019 | 65.17 | 65.73 | 64.81 | 65.18 | 1,594,351 | +0.68(+1.05%) |
Feb 11, 2019 | 64.49 | 65.45 | 64.32 | 64.50 | 1,174,903 | -0.01(-0.02%) |
Feb 08, 2019 | 60.81 | 65.08 | 59.56 | 64.51 | 3,754,300 | -2.02(-3.04%) |
Feb 07, 2019 | 67.78 | 68.28 | 66.23 | 66.53 | 1,865,007 | -2.10(-3.06%) |
Feb 06, 2019 | 67.75 | 70.68 | 67.73 | 68.63 | 2,133,552 | +2.59(+3.92%) |
Feb 05, 2019 | 66.02 | 66.36 | 65.51 | 66.04 | 824,487 | +0.08(+0.12%) |
Feb 04, 2019 | 65.78 | 66.42 | 65.29 | 65.96 | 890,113 | +0.04(+0.06%) |