Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.20 | 86.60 | 85.30 | 85.68 | 4,379,129 | -0.26(-0.30%) |
Apr 29, 2019 | 87.13 | 87.13 | 85.81 | 85.94 | 3,116,184 | -0.75(-0.86%) |
Apr 26, 2019 | 86.62 | 87.18 | 86.13 | 86.69 | 2,327,136 | +0.37(+0.43%) |
Apr 25, 2019 | 86.02 | 86.73 | 85.91 | 86.31 | 1,173,659 | +0.13(+0.15%) |
Apr 24, 2019 | 85.81 | 86.68 | 85.55 | 86.19 | 3,318,529 | -0.40(-0.47%) |
Apr 23, 2019 | 86.55 | 87.20 | 86.23 | 86.59 | 2,841,998 | +0.00(+0.00%) |
Apr 22, 2019 | 85.45 | 86.72 | 85.04 | 86.59 | 2,258,893 | +0.67(+0.78%) |
Apr 18, 2019 | 86.36 | 86.40 | 84.72 | 85.92 | 1,743,677 | -0.52(-0.60%) |
Apr 17, 2019 | 87.18 | 87.42 | 86.38 | 86.44 | 2,090,246 | -0.38(-0.44%) |
Apr 16, 2019 | 87.06 | 87.29 | 86.77 | 86.83 | 1,644,078 | -0.02(-0.02%) |
Apr 15, 2019 | 87.59 | 87.67 | 86.42 | 86.85 | 1,392,798 | -0.55(-0.63%) |
Apr 12, 2019 | 87.57 | 88.00 | 86.92 | 87.40 | 1,357,682 | +0.20(+0.23%) |
Apr 11, 2019 | 86.95 | 87.36 | 86.64 | 87.20 | 1,722,481 | +0.53(+0.61%) |
Apr 10, 2019 | 85.88 | 86.76 | 85.74 | 86.67 | 1,055,446 | +0.88(+1.02%) |
Apr 09, 2019 | 86.54 | 86.81 | 85.62 | 85.79 | 2,518,153 | -1.06(-1.22%) |
Apr 08, 2019 | 86.41 | 86.93 | 85.78 | 86.86 | 1,585,201 | +0.73(+0.85%) |
Apr 05, 2019 | 86.14 | 86.77 | 85.89 | 86.13 | 2,658,206 | +0.13(+0.15%) |
Apr 04, 2019 | 85.85 | 86.32 | 85.52 | 86.00 | 2,046,819 | +0.51(+0.60%) |
Apr 03, 2019 | 84.33 | 85.72 | 84.05 | 85.49 | 2,897,345 | +1.72(+2.06%) |
Apr 02, 2019 | 82.84 | 83.94 | 82.60 | 83.76 | 3,440,780 | +0.88(+1.06%) |
Apr 01, 2019 | 82.68 | 83.60 | 82.28 | 82.89 | 3,486,783 | +1.02(+1.25%) |
Mar 29, 2019 | 81.68 | 82.59 | 81.64 | 81.86 | 2,900,544 | -0.10(-0.12%) |
Mar 28, 2019 | 81.36 | 82.13 | 81.30 | 81.96 | 2,007,179 | +0.75(+0.92%) |
Mar 27, 2019 | 82.25 | 82.55 | 80.49 | 81.21 | 3,682,491 | -1.03(-1.26%) |
Mar 26, 2019 | 82.90 | 82.90 | 81.65 | 82.25 | 3,393,302 | -0.51(-0.62%) |
Mar 25, 2019 | 83.38 | 83.45 | 82.38 | 82.76 | 1,511,145 | -0.54(-0.65%) |
Mar 22, 2019 | 84.09 | 84.30 | 82.97 | 83.30 | 3,258,417 | -1.20(-1.42%) |
Mar 21, 2019 | 83.22 | 84.53 | 83.10 | 84.50 | 2,107,813 | +0.86(+1.02%) |
Mar 20, 2019 | 84.48 | 84.48 | 83.07 | 83.65 | 2,923,596 | -0.77(-0.91%) |
Mar 19, 2019 | 85.10 | 85.60 | 84.29 | 84.41 | 1,454,832 | -0.50(-0.59%) |
Mar 18, 2019 | 84.84 | 85.78 | 84.60 | 84.92 | 2,013,683 | +0.44(+0.52%) |
Mar 15, 2019 | 83.72 | 84.79 | 83.71 | 84.47 | 3,832,739 | +0.75(+0.89%) |
Mar 14, 2019 | 83.24 | 83.79 | 82.50 | 83.72 | 2,399,086 | +1.31(+1.59%) |
Mar 13, 2019 | 82.56 | 83.46 | 82.18 | 82.41 | 2,381,016 | +0.26(+0.31%) |
Mar 12, 2019 | 81.88 | 82.34 | 81.11 | 82.16 | 2,301,413 | +0.60(+0.74%) |
Mar 11, 2019 | 81.53 | 81.73 | 80.88 | 81.56 | 2,280,488 | +0.34(+0.42%) |
Mar 08, 2019 | 81.03 | 81.35 | 80.43 | 81.21 | 1,999,923 | -0.46(-0.57%) |
Mar 07, 2019 | 82.37 | 82.51 | 81.06 | 81.68 | 2,304,086 | -1.02(-1.24%) |
Mar 06, 2019 | 82.87 | 83.22 | 82.42 | 82.70 | 1,739,501 | -0.05(-0.06%) |
Mar 05, 2019 | 82.35 | 82.88 | 81.89 | 82.75 | 1,800,549 | +0.62(+0.76%) |
Mar 04, 2019 | 83.01 | 83.13 | 81.25 | 82.13 | 2,299,821 | -0.39(-0.48%) |
Mar 01, 2019 | 82.67 | 83.08 | 81.96 | 82.52 | 2,002,055 | +0.67(+0.82%) |
Feb 28, 2019 | 81.69 | 82.30 | 81.52 | 81.85 | 1,824,193 | -0.24(-0.29%) |
Feb 27, 2019 | 81.75 | 82.42 | 81.64 | 82.09 | 2,279,628 | +0.00(+0.00%) |
Feb 26, 2019 | 82.16 | 83.42 | 81.94 | 82.09 | 2,408,996 | -0.06(-0.07%) |
Feb 25, 2019 | 84.21 | 84.43 | 82.02 | 82.15 | 2,283,064 | -1.46(-1.74%) |
Feb 22, 2019 | 82.12 | 83.94 | 81.82 | 83.60 | 2,684,247 | +1.75(+2.14%) |
Feb 21, 2019 | 81.83 | 82.37 | 81.01 | 81.85 | 2,221,224 | -0.09(-0.11%) |
Feb 20, 2019 | 80.49 | 82.08 | 79.73 | 81.94 | 3,687,353 | +1.92(+2.40%) |
Feb 19, 2019 | 79.77 | 80.80 | 79.57 | 80.02 | 3,929,701 | -0.35(-0.44%) |
Feb 15, 2019 | 79.64 | 80.76 | 79.39 | 80.38 | 3,445,116 | +1.56(+1.98%) |
Feb 14, 2019 | 78.34 | 78.92 | 77.27 | 78.81 | 3,793,534 | +0.78(+1.00%) |
Feb 13, 2019 | 76.30 | 78.37 | 75.94 | 78.04 | 5,820,573 | +4.97(+6.79%) |
Feb 12, 2019 | 73.41 | 73.97 | 72.69 | 73.07 | 3,138,062 | -0.08(-0.11%) |
Feb 11, 2019 | 72.87 | 73.82 | 72.84 | 73.15 | 3,099,394 | +0.48(+0.66%) |
Feb 08, 2019 | 72.83 | 73.47 | 72.25 | 72.67 | 2,769,884 | -0.76(-1.03%) |
Feb 07, 2019 | 73.53 | 73.75 | 72.27 | 73.43 | 2,476,607 | -0.88(-1.18%) |
Feb 06, 2019 | 73.38 | 74.48 | 73.38 | 74.30 | 2,095,915 | +0.93(+1.27%) |
Feb 05, 2019 | 73.54 | 73.89 | 73.17 | 73.37 | 1,831,678 | -0.11(-0.15%) |
Feb 04, 2019 | 73.25 | 73.68 | 72.90 | 73.48 | 3,186,976 | +0.30(+0.42%) |