Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.22 | 73.45 | 72.01 | 73.37 | 4,027,201 | +1.24(+1.72%) |
Apr 29, 2019 | 72.40 | 72.70 | 71.92 | 72.13 | 2,944,330 | -0.60(-0.82%) |
Apr 26, 2019 | 73.03 | 73.54 | 72.69 | 72.73 | 2,386,219 | -0.10(-0.14%) |
Apr 25, 2019 | 72.00 | 73.00 | 71.88 | 72.83 | 3,112,978 | +0.62(+0.86%) |
Apr 24, 2019 | 71.89 | 72.45 | 71.57 | 72.21 | 2,412,259 | +0.54(+0.75%) |
Apr 23, 2019 | 71.52 | 71.91 | 71.09 | 71.67 | 2,902,223 | +0.23(+0.32%) |
Apr 22, 2019 | 71.67 | 72.11 | 71.28 | 71.45 | 3,248,658 | -0.33(-0.46%) |
Apr 18, 2019 | 71.92 | 72.19 | 71.61 | 71.78 | 3,505,310 | +0.06(+0.09%) |
Apr 17, 2019 | 71.77 | 72.24 | 71.43 | 71.71 | 4,920,117 | -0.02(-0.03%) |
Apr 16, 2019 | 72.58 | 72.99 | 71.55 | 71.74 | 3,932,401 | -1.09(-1.49%) |
Apr 15, 2019 | 72.87 | 73.06 | 72.60 | 72.82 | 3,488,427 | -0.01(-0.01%) |
Apr 12, 2019 | 72.23 | 72.84 | 71.83 | 72.83 | 4,372,665 | +0.15(+0.21%) |
Apr 11, 2019 | 72.50 | 72.84 | 72.31 | 72.68 | 3,011,000 | +0.26(+0.36%) |
Apr 10, 2019 | 72.86 | 73.34 | 72.23 | 72.42 | 4,237,254 | -0.25(-0.34%) |
Apr 09, 2019 | 72.52 | 72.86 | 72.32 | 72.67 | 3,074,059 | +0.11(+0.16%) |
Apr 08, 2019 | 72.87 | 72.97 | 72.19 | 72.56 | 3,869,148 | -0.34(-0.46%) |
Apr 05, 2019 | 72.06 | 72.97 | 71.81 | 72.90 | 6,747,458 | +0.95(+1.32%) |
Apr 04, 2019 | 71.69 | 72.09 | 70.80 | 71.95 | 6,020,344 | +0.40(+0.56%) |
Apr 03, 2019 | 71.66 | 71.82 | 71.03 | 71.54 | 3,724,225 | -0.23(-0.31%) |
Apr 02, 2019 | 72.15 | 72.15 | 71.38 | 71.77 | 4,205,588 | -0.12(-0.17%) |
Apr 01, 2019 | 72.27 | 72.33 | 71.37 | 71.89 | 5,657,568 | -0.58(-0.80%) |
Mar 29, 2019 | 71.85 | 72.54 | 71.51 | 72.47 | 6,749,445 | +0.50(+0.69%) |
Mar 28, 2019 | 73.02 | 73.19 | 71.68 | 71.97 | 5,670,373 | -0.89(-1.22%) |
Mar 27, 2019 | 73.75 | 73.78 | 72.65 | 72.86 | 4,143,932 | -0.85(-1.15%) |
Mar 26, 2019 | 73.03 | 73.81 | 72.98 | 73.70 | 4,150,635 | +0.61(+0.84%) |
Mar 25, 2019 | 73.19 | 73.38 | 72.83 | 73.09 | 4,161,497 | +0.06(+0.08%) |
Mar 22, 2019 | 72.60 | 73.81 | 72.40 | 73.03 | 5,184,133 | +0.64(+0.88%) |
Mar 21, 2019 | 71.99 | 72.66 | 71.83 | 72.40 | 5,540,320 | +0.43(+0.59%) |
Mar 20, 2019 | 71.94 | 72.60 | 71.66 | 71.97 | 4,767,422 | +0.21(+0.29%) |
Mar 19, 2019 | 72.53 | 72.65 | 71.39 | 71.76 | 5,783,126 | -0.76(-1.04%) |
Mar 18, 2019 | 73.16 | 73.20 | 72.25 | 72.52 | 4,939,104 | -0.48(-0.65%) |
Mar 15, 2019 | 72.83 | 73.30 | 72.66 | 72.99 | 9,456,203 | +0.23(+0.32%) |
Mar 14, 2019 | 72.85 | 73.33 | 72.57 | 72.76 | 4,471,324 | -0.16(-0.22%) |
Mar 13, 2019 | 72.78 | 73.10 | 72.73 | 72.92 | 5,601,700 | +0.04(+0.06%) |
Mar 12, 2019 | 72.85 | 73.17 | 72.56 | 72.88 | 5,692,529 | +0.12(+0.17%) |
Mar 11, 2019 | 72.68 | 72.85 | 72.37 | 72.76 | 4,620,197 | +0.13(+0.18%) |
Mar 08, 2019 | 72.40 | 72.65 | 71.90 | 72.63 | 3,034,872 | +0.50(+0.69%) |
Mar 07, 2019 | 72.44 | 72.99 | 71.90 | 72.13 | 4,385,242 | +0.01(+0.01%) |
Mar 06, 2019 | 72.19 | 72.44 | 71.95 | 72.12 | 3,876,504 | +0.03(+0.04%) |
Mar 05, 2019 | 72.19 | 72.42 | 72.01 | 72.09 | 4,363,334 | -0.28(-0.39%) |
Mar 04, 2019 | 72.32 | 72.43 | 71.65 | 72.37 | 3,855,362 | +0.28(+0.39%) |
Mar 01, 2019 | 72.15 | 72.40 | 71.61 | 72.09 | 6,971,624 | -0.10(-0.15%) |
Feb 28, 2019 | 71.83 | 72.46 | 71.66 | 72.19 | 5,138,222 | +0.31(+0.43%) |
Feb 27, 2019 | 71.45 | 72.01 | 71.24 | 71.89 | 2,623,529 | +0.32(+0.45%) |
Feb 26, 2019 | 72.17 | 72.38 | 71.01 | 71.57 | 4,016,997 | -0.48(-0.67%) |
Feb 25, 2019 | 72.40 | 72.43 | 71.60 | 72.05 | 3,168,074 | -0.35(-0.48%) |
Feb 22, 2019 | 72.23 | 72.70 | 71.95 | 72.40 | 3,152,606 | +0.26(+0.36%) |
Feb 21, 2019 | 71.12 | 72.19 | 71.08 | 72.14 | 3,934,107 | +0.60(+0.83%) |
Feb 20, 2019 | 70.82 | 71.71 | 70.49 | 71.54 | 4,310,930 | +0.73(+1.03%) |
Feb 19, 2019 | 70.57 | 70.97 | 70.25 | 70.81 | 5,413,063 | +0.35(+0.49%) |
Feb 15, 2019 | 71.22 | 71.25 | 70.07 | 70.46 | 5,554,970 | -0.25(-0.35%) |
Feb 14, 2019 | 71.28 | 71.35 | 70.25 | 70.71 | 4,948,184 | -0.68(-0.95%) |
Feb 13, 2019 | 71.64 | 71.89 | 71.18 | 71.39 | 6,626,256 | -0.51(-0.71%) |
Feb 12, 2019 | 71.96 | 72.31 | 71.44 | 71.90 | 3,359,247 | +0.05(+0.07%) |
Feb 11, 2019 | 71.78 | 72.24 | 71.48 | 71.85 | 3,047,043 | -0.10(-0.14%) |
Feb 08, 2019 | 71.26 | 72.18 | 71.16 | 71.96 | 4,663,993 | +0.65(+0.92%) |
Feb 07, 2019 | 70.44 | 71.32 | 70.01 | 71.30 | 3,569,713 | +0.81(+1.15%) |
Feb 06, 2019 | 70.48 | 70.75 | 69.97 | 70.49 | 3,096,375 | -0.03(-0.05%) |
Feb 05, 2019 | 70.05 | 70.63 | 69.65 | 70.52 | 4,347,406 | +0.54(+0.77%) |
Feb 04, 2019 | 69.46 | 69.99 | 68.91 | 69.98 | 3,806,367 | +0.03(+0.05%) |