Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.36 | 77.40 | 77.34 | 77.40 | 2,038,573 | +0.06(+0.07%) |
Apr 29, 2019 | 77.35 | 77.37 | 77.34 | 77.35 | 1,096,807 | -0.03(-0.04%) |
Apr 26, 2019 | 77.37 | 77.38 | 77.36 | 77.38 | 2,472,902 | +0.08(+0.11%) |
Apr 25, 2019 | 77.31 | 77.32 | 77.29 | 77.29 | 981,286 | +0.00(+0.00%) |
Apr 24, 2019 | 77.29 | 77.31 | 77.28 | 77.29 | 3,721,093 | +0.05(+0.06%) |
Apr 23, 2019 | 77.23 | 77.26 | 77.23 | 77.25 | 1,982,668 | +0.04(+0.05%) |
Apr 22, 2019 | 77.21 | 77.22 | 77.20 | 77.21 | 6,689,844 | +0.01(+0.01%) |
Apr 18, 2019 | 77.21 | 77.22 | 77.19 | 77.20 | 1,170,002 | +0.02(+0.02%) |
Apr 17, 2019 | 77.15 | 77.18 | 77.15 | 77.18 | 1,739,305 | +0.03(+0.04%) |
Apr 16, 2019 | 77.15 | 77.16 | 77.13 | 77.15 | 1,451,425 | -0.01(-0.01%) |
Apr 15, 2019 | 77.14 | 77.17 | 77.14 | 77.16 | 1,109,938 | +0.01(+0.01%) |
Apr 12, 2019 | 77.15 | 77.17 | 77.14 | 77.15 | 1,318,330 | -0.05(-0.06%) |
Apr 11, 2019 | 77.21 | 77.23 | 77.20 | 77.20 | 3,672,039 | -0.05(-0.06%) |
Apr 10, 2019 | 77.22 | 77.25 | 77.22 | 77.25 | 2,569,208 | +0.06(+0.08%) |
Apr 09, 2019 | 77.20 | 77.22 | 77.18 | 77.18 | 3,979,260 | +0.01(+0.01%) |
Apr 08, 2019 | 77.19 | 77.21 | 77.16 | 77.17 | 2,995,265 | -0.02(-0.02%) |
Apr 05, 2019 | 77.18 | 77.20 | 77.17 | 77.19 | 7,190,510 | -0.01(-0.01%) |
Apr 04, 2019 | 77.21 | 77.21 | 77.18 | 77.20 | 1,609,547 | +0.02(+0.02%) |
Apr 03, 2019 | 77.19 | 77.20 | 77.17 | 77.18 | 5,439,313 | -0.04(-0.05%) |
Apr 02, 2019 | 77.20 | 77.23 | 77.19 | 77.22 | 2,892,844 | +0.04(+0.05%) |
Apr 01, 2019 | 77.22 | 77.24 | 77.16 | 77.18 | 4,761,453 | -0.08(-0.10%) |
Mar 29, 2019 | 77.24 | 77.27 | 77.22 | 77.26 | 2,479,251 | -0.05(-0.06%) |
Mar 28, 2019 | 77.31 | 77.32 | 77.27 | 77.31 | 1,440,173 | -0.01(-0.01%) |
Mar 27, 2019 | 77.31 | 77.34 | 77.29 | 77.32 | 2,038,749 | +0.06(+0.08%) |
Mar 26, 2019 | 77.22 | 77.27 | 77.20 | 77.25 | 2,585,454 | -0.01(-0.01%) |
Mar 25, 2019 | 77.21 | 77.31 | 77.19 | 77.26 | 3,889,900 | +0.08(+0.11%) |
Mar 22, 2019 | 77.10 | 77.20 | 77.10 | 77.18 | 3,389,903 | +0.13(+0.17%) |
Mar 21, 2019 | 77.07 | 77.07 | 77.03 | 77.05 | 1,492,833 | +0.00(+0.00%) |
Mar 20, 2019 | 76.95 | 77.06 | 76.95 | 77.05 | 2,677,740 | +0.11(+0.14%) |
Mar 19, 2019 | 76.93 | 76.95 | 76.91 | 76.94 | 1,088,891 | -0.01(-0.01%) |
Mar 18, 2019 | 76.95 | 76.97 | 76.94 | 76.95 | 1,188,995 | -0.02(-0.02%) |
Mar 15, 2019 | 76.96 | 76.98 | 76.95 | 76.97 | 1,709,704 | +0.03(+0.04%) |
Mar 14, 2019 | 76.92 | 76.94 | 76.90 | 76.94 | 1,277,466 | +0.02(+0.02%) |
Mar 13, 2019 | 76.90 | 76.92 | 76.89 | 76.92 | 1,278,433 | +0.01(+0.01%) |
Mar 12, 2019 | 76.88 | 76.92 | 76.88 | 76.91 | 3,991,017 | +0.03(+0.04%) |
Mar 11, 2019 | 76.89 | 76.89 | 76.87 | 76.88 | 2,410,013 | -0.02(-0.02%) |
Mar 08, 2019 | 76.88 | 76.91 | 76.87 | 76.90 | 2,860,105 | +0.03(+0.04%) |
Mar 07, 2019 | 76.83 | 76.88 | 76.83 | 76.88 | 3,500,975 | +0.06(+0.08%) |
Mar 06, 2019 | 76.76 | 76.81 | 76.76 | 76.81 | 4,537,268 | +0.06(+0.07%) |
Mar 05, 2019 | 76.73 | 76.76 | 76.71 | 76.76 | 6,724,178 | +0.01(+0.01%) |
Mar 04, 2019 | 76.73 | 76.77 | 76.72 | 76.75 | 6,988,608 | +0.02(+0.02%) |
Mar 01, 2019 | 76.75 | 76.76 | 76.71 | 76.73 | 4,026,074 | -0.05(-0.07%) |
Feb 28, 2019 | 76.78 | 76.79 | 76.75 | 76.78 | 4,512,133 | -0.02(-0.02%) |
Feb 27, 2019 | 76.79 | 76.80 | 76.76 | 76.80 | 2,687,189 | -0.02(-0.02%) |
Feb 26, 2019 | 76.80 | 76.82 | 76.78 | 76.82 | 4,985,605 | +0.04(+0.05%) |
Feb 25, 2019 | 76.76 | 76.78 | 76.74 | 76.78 | 3,233,403 | -0.01(-0.01%) |
Feb 22, 2019 | 76.75 | 76.81 | 76.75 | 76.79 | 2,880,438 | +0.06(+0.07%) |
Feb 21, 2019 | 76.74 | 76.74 | 76.72 | 76.73 | 2,330,633 | -0.02(-0.03%) |
Feb 20, 2019 | 76.76 | 76.79 | 76.74 | 76.76 | 2,923,036 | -0.01(-0.02%) |
Feb 19, 2019 | 76.75 | 76.77 | 76.73 | 76.77 | 8,997,294 | +0.06(+0.07%) |
Feb 15, 2019 | 76.73 | 76.73 | 76.72 | 76.72 | 3,879,161 | -0.04(-0.05%) |
Feb 14, 2019 | 76.74 | 76.76 | 76.71 | 76.75 | 6,297,961 | +0.10(+0.13%) |
Feb 13, 2019 | 76.66 | 76.69 | 76.65 | 76.65 | 3,860,486 | -0.05(-0.07%) |
Feb 12, 2019 | 76.72 | 76.72 | 76.70 | 76.71 | 2,580,840 | -0.01(-0.01%) |
Feb 11, 2019 | 76.72 | 76.73 | 76.71 | 76.72 | 3,524,002 | -0.03(-0.04%) |
Feb 08, 2019 | 76.76 | 76.78 | 76.74 | 76.74 | 2,682,678 | +0.03(+0.04%) |
Feb 07, 2019 | 76.71 | 76.73 | 76.69 | 76.72 | 2,708,582 | +0.05(+0.07%) |
Feb 06, 2019 | 76.67 | 76.68 | 76.64 | 76.66 | 2,933,977 | +0.04(+0.05%) |
Feb 05, 2019 | 76.61 | 76.65 | 76.61 | 76.62 | 3,353,210 | +0.00(+0.00%) |
Feb 04, 2019 | 76.63 | 76.64 | 76.61 | 76.62 | 9,874,314 | +0.00(+0.00%) |