Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.00 | 68.07 | 67.09 | 67.44 | 6,128,869 | -0.33(-0.49%) |
Apr 29, 2019 | 68.31 | 68.37 | 67.05 | 67.77 | 10,442,509 | +0.59(+0.88%) |
Apr 26, 2019 | 67.18 | 68.26 | 65.10 | 67.18 | 14,180,327 | -4.02(-5.65%) |
Apr 25, 2019 | 72.12 | 72.12 | 71.13 | 71.21 | 4,358,303 | -0.99(-1.38%) |
Apr 24, 2019 | 71.14 | 72.60 | 71.14 | 72.20 | 3,053,481 | +0.63(+0.88%) |
Apr 23, 2019 | 71.12 | 71.66 | 69.94 | 71.57 | 7,161,475 | +0.12(+0.17%) |
Apr 22, 2019 | 72.44 | 72.87 | 71.37 | 71.45 | 3,824,128 | -1.08(-1.49%) |
Apr 18, 2019 | 72.09 | 72.72 | 71.82 | 72.53 | 3,630,833 | +0.51(+0.70%) |
Apr 17, 2019 | 71.78 | 72.65 | 71.69 | 72.02 | 3,495,432 | +0.62(+0.87%) |
Apr 16, 2019 | 71.77 | 71.83 | 71.13 | 71.41 | 3,057,692 | -0.01(-0.01%) |
Apr 15, 2019 | 70.42 | 71.55 | 70.29 | 71.41 | 3,795,429 | +1.09(+1.55%) |
Apr 12, 2019 | 70.56 | 71.00 | 70.07 | 70.33 | 4,037,550 | +0.24(+0.35%) |
Apr 11, 2019 | 70.30 | 70.63 | 69.81 | 70.08 | 3,016,657 | -0.26(-0.37%) |
Apr 10, 2019 | 70.50 | 70.92 | 69.90 | 70.34 | 2,600,352 | +0.08(+0.11%) |
Apr 09, 2019 | 70.72 | 70.89 | 70.01 | 70.26 | 5,583,319 | -1.11(-1.55%) |
Apr 08, 2019 | 70.48 | 71.63 | 70.44 | 71.37 | 5,290,875 | +0.86(+1.22%) |
Apr 05, 2019 | 70.61 | 71.06 | 70.21 | 70.51 | 4,861,085 | -0.38(-0.54%) |
Apr 04, 2019 | 68.98 | 71.05 | 68.96 | 70.89 | 5,046,388 | +1.80(+2.61%) |
Apr 03, 2019 | 69.46 | 69.57 | 68.98 | 69.09 | 3,732,970 | -0.13(-0.19%) |
Apr 02, 2019 | 69.34 | 69.92 | 69.13 | 69.22 | 3,339,551 | -0.44(-0.64%) |
Apr 01, 2019 | 70.22 | 70.22 | 69.08 | 69.66 | 5,434,233 | -0.25(-0.36%) |
Mar 29, 2019 | 70.33 | 70.36 | 69.56 | 69.92 | 4,461,600 | -0.05(-0.07%) |
Mar 28, 2019 | 69.77 | 71.05 | 69.58 | 69.97 | 6,192,139 | +0.44(+0.63%) |
Mar 27, 2019 | 69.41 | 70.25 | 69.30 | 69.53 | 4,143,354 | +0.16(+0.23%) |
Mar 26, 2019 | 68.96 | 69.72 | 68.86 | 69.38 | 4,010,738 | +0.97(+1.41%) |
Mar 25, 2019 | 68.22 | 69.06 | 67.99 | 68.41 | 3,342,120 | +0.18(+0.27%) |
Mar 22, 2019 | 68.95 | 69.33 | 68.17 | 68.23 | 3,644,149 | -1.02(-1.47%) |
Mar 21, 2019 | 68.12 | 69.63 | 68.12 | 69.25 | 6,109,534 | +1.70(+2.51%) |
Mar 20, 2019 | 68.32 | 68.34 | 67.42 | 67.55 | 4,965,168 | -0.80(-1.17%) |
Mar 19, 2019 | 68.23 | 68.62 | 67.96 | 68.35 | 4,812,150 | +0.51(+0.74%) |
Mar 18, 2019 | 67.01 | 67.96 | 67.01 | 67.84 | 4,504,197 | +1.06(+1.59%) |
Mar 15, 2019 | 66.84 | 66.97 | 66.27 | 66.78 | 6,054,488 | +0.15(+0.22%) |
Mar 14, 2019 | 66.78 | 66.90 | 66.25 | 66.63 | 4,338,608 | -0.55(-0.82%) |
Mar 13, 2019 | 66.43 | 67.40 | 66.36 | 67.18 | 4,358,280 | +0.82(+1.23%) |
Mar 12, 2019 | 66.59 | 66.64 | 66.00 | 66.36 | 4,185,622 | -0.08(-0.12%) |
Mar 11, 2019 | 66.05 | 66.47 | 65.72 | 66.44 | 3,943,511 | +0.40(+0.61%) |
Mar 08, 2019 | 66.10 | 66.16 | 65.15 | 66.04 | 5,259,766 | -0.31(-0.47%) |
Mar 07, 2019 | 66.49 | 67.07 | 65.79 | 66.35 | 6,448,691 | -0.64(-0.95%) |
Mar 06, 2019 | 66.92 | 67.46 | 66.32 | 66.99 | 9,008,495 | +0.78(+1.18%) |
Mar 05, 2019 | 66.63 | 66.69 | 64.57 | 66.21 | 19,528,504 | +2.90(+4.58%) |
Mar 04, 2019 | 63.98 | 64.44 | 63.11 | 63.30 | 8,446,490 | -0.24(-0.37%) |
Mar 01, 2019 | 64.11 | 64.86 | 62.69 | 63.54 | 7,844,707 | +0.26(+0.41%) |
Feb 28, 2019 | 63.70 | 63.70 | 62.96 | 63.28 | 6,171,104 | -0.33(-0.52%) |
Feb 27, 2019 | 62.99 | 64.01 | 62.98 | 63.61 | 5,928,483 | +0.64(+1.01%) |
Feb 26, 2019 | 63.52 | 63.78 | 62.47 | 62.97 | 6,164,804 | -0.71(-1.11%) |
Feb 25, 2019 | 63.44 | 64.11 | 63.25 | 63.68 | 8,933,288 | +0.74(+1.18%) |
Feb 22, 2019 | 62.90 | 63.28 | 62.55 | 62.94 | 3,610,170 | +0.19(+0.31%) |
Feb 21, 2019 | 63.38 | 63.57 | 62.44 | 62.75 | 4,574,552 | -0.59(-0.94%) |
Feb 20, 2019 | 63.97 | 64.14 | 63.15 | 63.34 | 5,745,359 | -0.51(-0.80%) |
Feb 19, 2019 | 63.53 | 64.21 | 62.74 | 63.85 | 7,883,171 | +0.96(+1.52%) |
Feb 15, 2019 | 62.65 | 63.36 | 62.36 | 62.90 | 4,442,316 | +0.57(+0.91%) |
Feb 14, 2019 | 61.94 | 63.02 | 61.40 | 62.33 | 5,340,081 | -0.34(-0.54%) |
Feb 13, 2019 | 60.97 | 62.83 | 60.42 | 62.66 | 8,323,302 | +1.87(+3.07%) |
Feb 12, 2019 | 61.05 | 61.46 | 60.67 | 60.80 | 5,217,853 | +0.22(+0.37%) |
Feb 11, 2019 | 61.12 | 61.12 | 59.64 | 60.57 | 7,714,195 | -0.63(-1.03%) |
Feb 08, 2019 | 61.91 | 62.33 | 61.08 | 61.20 | 4,801,796 | -0.85(-1.36%) |
Feb 07, 2019 | 62.20 | 62.64 | 61.72 | 62.05 | 4,298,444 | -0.56(-0.90%) |
Feb 06, 2019 | 62.71 | 62.81 | 62.06 | 62.61 | 3,936,835 | -0.22(-0.36%) |
Feb 05, 2019 | 62.78 | 63.08 | 62.39 | 62.83 | 4,083,758 | +0.28(+0.46%) |
Feb 04, 2019 | 61.49 | 62.65 | 61.14 | 62.55 | 4,188,507 | +1.10(+1.78%) |