Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.96 | 85.33 | 84.51 | 85.26 | 1,746,642 | +0.71(+0.83%) |
Apr 29, 2019 | 84.90 | 85.08 | 84.22 | 84.56 | 1,085,735 | +0.14(+0.16%) |
Apr 26, 2019 | 83.16 | 84.46 | 82.90 | 84.42 | 1,083,814 | +1.34(+1.62%) |
Apr 25, 2019 | 83.64 | 84.06 | 82.65 | 83.08 | 1,144,816 | -1.15(-1.37%) |
Apr 24, 2019 | 84.41 | 84.88 | 84.21 | 84.23 | 724,469 | -0.18(-0.22%) |
Apr 23, 2019 | 83.67 | 84.70 | 83.57 | 84.41 | 779,089 | +0.65(+0.77%) |
Apr 22, 2019 | 83.19 | 83.87 | 82.89 | 83.77 | 471,732 | +0.13(+0.15%) |
Apr 18, 2019 | 83.36 | 83.71 | 82.94 | 83.64 | 986,404 | +0.72(+0.86%) |
Apr 17, 2019 | 83.87 | 83.87 | 82.88 | 82.92 | 620,185 | -0.15(-0.19%) |
Apr 16, 2019 | 83.18 | 83.41 | 82.61 | 83.08 | 713,930 | +0.28(+0.34%) |
Apr 15, 2019 | 83.10 | 83.37 | 82.53 | 82.80 | 684,378 | -0.18(-0.22%) |
Apr 12, 2019 | 82.24 | 83.09 | 82.20 | 82.98 | 1,302,831 | +0.98(+1.19%) |
Apr 11, 2019 | 81.36 | 82.07 | 81.19 | 82.01 | 504,535 | +0.73(+0.90%) |
Apr 10, 2019 | 81.03 | 81.36 | 80.69 | 81.27 | 579,701 | +0.47(+0.59%) |
Apr 09, 2019 | 81.40 | 81.41 | 80.67 | 80.80 | 663,907 | -1.03(-1.26%) |
Apr 08, 2019 | 81.29 | 81.87 | 80.85 | 81.83 | 781,488 | +0.32(+0.39%) |
Apr 05, 2019 | 81.31 | 81.54 | 81.12 | 81.51 | 666,461 | +0.27(+0.33%) |
Apr 04, 2019 | 81.80 | 81.95 | 80.85 | 81.24 | 1,012,335 | -0.31(-0.38%) |
Apr 03, 2019 | 81.43 | 81.84 | 81.10 | 81.55 | 1,549,798 | +0.59(+0.73%) |
Apr 02, 2019 | 81.23 | 81.24 | 80.66 | 80.96 | 1,330,719 | -0.27(-0.33%) |
Apr 01, 2019 | 80.96 | 81.30 | 80.66 | 81.23 | 1,229,343 | +1.00(+1.24%) |
Mar 29, 2019 | 80.02 | 80.38 | 79.88 | 80.24 | 1,330,337 | +0.72(+0.90%) |
Mar 28, 2019 | 78.38 | 79.61 | 78.38 | 79.52 | 933,840 | +1.50(+1.92%) |
Mar 27, 2019 | 78.08 | 78.31 | 77.47 | 78.02 | 874,544 | +0.03(+0.04%) |
Mar 26, 2019 | 77.61 | 78.08 | 77.27 | 77.99 | 920,169 | +1.00(+1.29%) |
Mar 25, 2019 | 76.90 | 77.20 | 76.51 | 77.00 | 1,170,396 | +0.20(+0.26%) |
Mar 22, 2019 | 79.44 | 79.60 | 76.74 | 76.79 | 1,650,383 | -2.64(-3.32%) |
Mar 21, 2019 | 77.90 | 79.46 | 77.90 | 79.43 | 836,826 | +1.24(+1.58%) |
Mar 20, 2019 | 78.33 | 78.77 | 77.54 | 78.20 | 1,148,564 | -0.22(-0.28%) |
Mar 19, 2019 | 79.45 | 79.61 | 78.17 | 78.42 | 1,356,250 | -0.65(-0.82%) |
Mar 18, 2019 | 78.14 | 79.07 | 78.14 | 79.07 | 961,186 | +0.92(+1.18%) |
Mar 15, 2019 | 78.06 | 78.43 | 77.86 | 78.15 | 1,932,169 | +0.15(+0.20%) |
Mar 14, 2019 | 78.04 | 78.38 | 77.53 | 77.99 | 1,162,788 | -0.29(-0.37%) |
Mar 13, 2019 | 77.81 | 78.62 | 77.54 | 78.28 | 1,461,624 | +0.92(+1.19%) |
Mar 12, 2019 | 77.67 | 77.87 | 77.30 | 77.37 | 1,003,044 | +0.05(+0.06%) |
Mar 11, 2019 | 75.86 | 77.40 | 75.63 | 77.32 | 1,560,673 | +1.40(+1.84%) |
Mar 08, 2019 | 75.45 | 76.08 | 75.21 | 75.92 | 927,719 | -0.28(-0.37%) |
Mar 07, 2019 | 76.47 | 76.48 | 75.35 | 76.20 | 1,568,937 | -0.32(-0.42%) |
Mar 06, 2019 | 76.60 | 76.85 | 76.47 | 76.52 | 1,059,834 | +0.11(+0.14%) |
Mar 05, 2019 | 76.81 | 76.99 | 76.38 | 76.41 | 972,590 | -0.34(-0.44%) |
Mar 04, 2019 | 77.23 | 77.71 | 76.20 | 76.75 | 1,857,017 | -0.07(-0.09%) |
Mar 01, 2019 | 77.19 | 77.29 | 76.30 | 76.82 | 2,087,886 | -0.01(-0.01%) |
Feb 28, 2019 | 76.74 | 77.06 | 76.27 | 76.82 | 1,425,641 | -0.06(-0.08%) |
Feb 27, 2019 | 76.21 | 77.02 | 75.98 | 76.88 | 1,061,716 | +0.49(+0.64%) |
Feb 26, 2019 | 76.71 | 77.06 | 76.30 | 76.39 | 1,032,535 | -0.62(-0.80%) |
Feb 25, 2019 | 77.18 | 77.63 | 76.83 | 77.01 | 1,197,971 | +0.36(+0.47%) |
Feb 22, 2019 | 76.63 | 76.99 | 76.35 | 76.65 | 1,069,321 | +0.14(+0.18%) |
Feb 21, 2019 | 76.96 | 77.18 | 76.35 | 76.52 | 1,089,681 | -0.53(-0.69%) |
Feb 20, 2019 | 76.47 | 77.15 | 76.10 | 77.05 | 995,880 | +0.74(+0.97%) |
Feb 19, 2019 | 75.84 | 76.71 | 75.76 | 76.30 | 909,573 | +0.03(+0.04%) |
Feb 15, 2019 | 75.92 | 76.48 | 75.71 | 76.27 | 2,794,241 | +1.06(+1.41%) |
Feb 14, 2019 | 75.85 | 76.06 | 75.18 | 75.21 | 1,174,866 | -0.83(-1.09%) |
Feb 13, 2019 | 75.50 | 76.63 | 74.11 | 76.04 | 2,688,366 | +1.38(+1.85%) |
Feb 12, 2019 | 73.92 | 75.19 | 73.80 | 74.66 | 1,990,399 | +1.25(+1.70%) |
Feb 11, 2019 | 73.11 | 73.48 | 73.09 | 73.42 | 1,488,429 | +0.28(+0.38%) |
Feb 08, 2019 | 71.83 | 73.19 | 71.83 | 73.14 | 1,849,948 | +0.63(+0.87%) |
Feb 07, 2019 | 71.58 | 72.51 | 71.49 | 72.51 | 1,972,124 | +0.47(+0.66%) |
Feb 06, 2019 | 72.16 | 73.51 | 71.98 | 72.04 | 2,206,097 | -0.27(-0.37%) |
Feb 05, 2019 | 72.51 | 73.69 | 71.48 | 72.31 | 3,245,550 | +1.16(+1.63%) |
Feb 04, 2019 | 70.79 | 71.15 | 70.24 | 71.15 | 1,660,376 | +0.28(+0.40%) |