Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.58 | 74.93 | 74.20 | 74.84 | 2,267,751 | -0.06(-0.08%) |
Apr 29, 2019 | 74.71 | 75.22 | 74.40 | 74.90 | 1,982,159 | -0.02(-0.03%) |
Apr 26, 2019 | 74.84 | 74.97 | 73.74 | 74.92 | 1,529,617 | +0.40(+0.54%) |
Apr 25, 2019 | 75.11 | 75.23 | 74.09 | 74.52 | 1,956,045 | -0.57(-0.76%) |
Apr 24, 2019 | 75.08 | 75.53 | 74.52 | 75.09 | 1,905,153 | +0.11(+0.15%) |
Apr 23, 2019 | 75.19 | 75.34 | 74.34 | 74.98 | 2,413,735 | -0.21(-0.27%) |
Apr 22, 2019 | 75.35 | 76.03 | 74.89 | 75.19 | 2,156,304 | -0.55(-0.73%) |
Apr 18, 2019 | 75.55 | 76.26 | 74.96 | 75.74 | 2,970,043 | +0.04(+0.05%) |
Apr 17, 2019 | 74.04 | 75.85 | 74.04 | 75.70 | 6,662,817 | +1.73(+2.34%) |
Apr 16, 2019 | 72.29 | 74.19 | 72.16 | 73.97 | 6,751,994 | +1.68(+2.32%) |
Apr 15, 2019 | 72.03 | 72.44 | 71.90 | 72.29 | 1,807,941 | +0.39(+0.54%) |
Apr 12, 2019 | 70.91 | 71.95 | 70.79 | 71.90 | 2,172,119 | +1.12(+1.58%) |
Apr 11, 2019 | 71.06 | 71.28 | 70.46 | 70.79 | 1,379,809 | -0.04(-0.06%) |
Apr 10, 2019 | 70.37 | 70.91 | 70.28 | 70.83 | 1,752,758 | +0.52(+0.74%) |
Apr 09, 2019 | 70.84 | 71.24 | 70.13 | 70.30 | 2,050,515 | -0.90(-1.27%) |
Apr 08, 2019 | 70.96 | 71.57 | 70.45 | 71.21 | 2,586,025 | +0.52(+0.74%) |
Apr 05, 2019 | 71.05 | 71.30 | 70.45 | 70.68 | 2,394,024 | -0.30(-0.42%) |
Apr 04, 2019 | 69.53 | 71.02 | 69.34 | 70.98 | 1,740,035 | +1.66(+2.40%) |
Apr 03, 2019 | 69.20 | 69.36 | 68.85 | 69.32 | 1,864,740 | +0.52(+0.76%) |
Apr 02, 2019 | 68.88 | 69.34 | 68.41 | 68.80 | 2,163,190 | -0.43(-0.62%) |
Apr 01, 2019 | 69.46 | 69.50 | 68.77 | 69.22 | 2,124,653 | +0.33(+0.48%) |
Mar 29, 2019 | 69.19 | 69.52 | 68.55 | 68.89 | 1,896,977 | -0.20(-0.29%) |
Mar 28, 2019 | 69.26 | 70.12 | 68.80 | 69.09 | 2,025,436 | +1.46(+2.16%) |
Mar 27, 2019 | 67.66 | 68.04 | 67.06 | 67.63 | 1,496,410 | +0.25(+0.36%) |
Mar 26, 2019 | 67.61 | 67.88 | 67.02 | 67.39 | 1,348,463 | +0.40(+0.59%) |
Mar 25, 2019 | 66.40 | 67.11 | 66.05 | 66.99 | 1,728,971 | +0.63(+0.94%) |
Mar 22, 2019 | 67.51 | 67.72 | 66.36 | 66.36 | 1,847,020 | -1.68(-2.47%) |
Mar 21, 2019 | 67.35 | 68.23 | 67.17 | 68.04 | 1,421,842 | +0.73(+1.08%) |
Mar 20, 2019 | 68.45 | 68.57 | 67.06 | 67.31 | 2,365,234 | -1.26(-1.84%) |
Mar 19, 2019 | 68.41 | 68.99 | 68.05 | 68.57 | 2,674,798 | +0.36(+0.52%) |
Mar 18, 2019 | 67.42 | 68.25 | 67.08 | 68.22 | 2,698,672 | +1.01(+1.51%) |
Mar 15, 2019 | 67.32 | 67.66 | 66.53 | 67.20 | 5,571,085 | -0.13(-0.19%) |
Mar 14, 2019 | 67.47 | 67.58 | 66.86 | 67.33 | 1,515,721 | -0.09(-0.13%) |
Mar 13, 2019 | 67.36 | 68.00 | 66.99 | 67.42 | 2,453,258 | +0.21(+0.32%) |
Mar 12, 2019 | 67.70 | 67.91 | 66.97 | 67.20 | 1,789,527 | -0.27(-0.40%) |
Mar 11, 2019 | 66.88 | 67.65 | 66.83 | 67.47 | 2,371,281 | +0.72(+1.08%) |
Mar 08, 2019 | 66.96 | 67.34 | 65.61 | 66.75 | 2,187,888 | -0.63(-0.93%) |
Mar 07, 2019 | 67.31 | 67.41 | 66.79 | 67.38 | 2,500,388 | +0.09(+0.13%) |
Mar 06, 2019 | 67.57 | 67.95 | 67.00 | 67.29 | 1,133,240 | -0.09(-0.13%) |
Mar 05, 2019 | 67.87 | 68.20 | 67.35 | 67.38 | 1,507,172 | -0.27(-0.40%) |
Mar 04, 2019 | 68.89 | 69.00 | 67.46 | 67.65 | 1,585,126 | -1.13(-1.64%) |
Mar 01, 2019 | 69.56 | 69.99 | 68.27 | 68.77 | 1,829,942 | -0.06(-0.09%) |
Feb 28, 2019 | 69.15 | 69.30 | 68.69 | 68.84 | 1,757,660 | -0.29(-0.42%) |
Feb 27, 2019 | 68.69 | 69.21 | 68.33 | 69.13 | 1,810,606 | +0.32(+0.46%) |
Feb 26, 2019 | 68.54 | 69.04 | 68.50 | 68.81 | 1,813,858 | +0.28(+0.41%) |
Feb 25, 2019 | 68.55 | 69.09 | 68.18 | 68.53 | 2,599,796 | +0.37(+0.54%) |
Feb 22, 2019 | 67.95 | 68.54 | 67.93 | 68.16 | 2,205,220 | +0.55(+0.82%) |
Feb 21, 2019 | 67.99 | 68.13 | 67.42 | 67.61 | 2,699,358 | -0.45(-0.66%) |
Feb 20, 2019 | 68.20 | 68.33 | 67.79 | 68.06 | 1,734,255 | -0.28(-0.42%) |
Feb 19, 2019 | 68.02 | 68.57 | 67.79 | 68.34 | 2,303,178 | -0.13(-0.20%) |
Feb 15, 2019 | 68.28 | 68.78 | 68.15 | 68.47 | 2,368,175 | +0.73(+1.08%) |
Feb 14, 2019 | 67.53 | 67.97 | 66.95 | 67.74 | 1,444,613 | -0.40(-0.59%) |
Feb 13, 2019 | 68.55 | 68.68 | 67.79 | 68.14 | 1,247,360 | -0.13(-0.18%) |
Feb 12, 2019 | 67.65 | 68.35 | 67.44 | 68.27 | 2,408,627 | +0.91(+1.35%) |
Feb 11, 2019 | 67.68 | 67.80 | 67.17 | 67.36 | 1,705,223 | -0.23(-0.34%) |
Feb 08, 2019 | 67.57 | 67.99 | 67.35 | 67.59 | 4,679,748 | -0.20(-0.30%) |
Feb 07, 2019 | 67.42 | 67.87 | 66.97 | 67.80 | 2,464,142 | -0.34(-0.50%) |
Feb 06, 2019 | 67.76 | 68.19 | 66.98 | 68.13 | 1,868,810 | +0.58(+0.85%) |
Feb 05, 2019 | 67.54 | 68.02 | 67.25 | 67.56 | 3,116,672 | +0.54(+0.80%) |
Feb 04, 2019 | 66.19 | 67.02 | 65.83 | 67.02 | 2,669,664 | +0.65(+0.99%) |