Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.79 | 78.09 | 76.60 | 77.84 | 8,421,006 | +1.20(+1.57%) |
Apr 29, 2019 | 76.45 | 76.82 | 76.18 | 76.64 | 4,642,532 | +0.08(+0.10%) |
Apr 26, 2019 | 76.47 | 76.68 | 76.02 | 76.56 | 3,919,326 | +0.43(+0.56%) |
Apr 25, 2019 | 75.16 | 76.20 | 74.81 | 76.13 | 6,763,888 | +1.07(+1.42%) |
Apr 24, 2019 | 74.40 | 75.61 | 73.93 | 75.06 | 5,007,955 | +0.47(+0.63%) |
Apr 23, 2019 | 74.03 | 75.18 | 73.97 | 74.59 | 7,320,304 | +0.83(+1.13%) |
Apr 22, 2019 | 73.41 | 74.23 | 73.32 | 73.75 | 4,425,072 | -0.06(-0.08%) |
Apr 18, 2019 | 74.10 | 74.18 | 72.54 | 73.81 | 7,756,275 | -0.45(-0.60%) |
Apr 17, 2019 | 75.59 | 75.74 | 74.10 | 74.26 | 10,683,970 | -1.24(-1.65%) |
Apr 16, 2019 | 76.70 | 76.73 | 75.42 | 75.51 | 9,610,509 | -0.63(-0.83%) |
Apr 15, 2019 | 76.37 | 76.51 | 75.96 | 76.14 | 6,635,737 | +0.11(+0.14%) |
Apr 12, 2019 | 77.13 | 77.19 | 75.92 | 76.03 | 8,356,536 | -0.74(-0.97%) |
Apr 11, 2019 | 78.18 | 78.18 | 76.47 | 76.78 | 8,989,485 | -0.90(-1.16%) |
Apr 10, 2019 | 77.76 | 78.31 | 77.56 | 77.68 | 5,740,692 | -0.08(-0.10%) |
Apr 09, 2019 | 77.72 | 78.11 | 77.54 | 77.76 | 5,634,929 | -0.24(-0.30%) |
Apr 08, 2019 | 78.15 | 78.15 | 77.13 | 78.00 | 6,234,835 | +0.05(+0.07%) |
Apr 05, 2019 | 78.64 | 78.91 | 77.77 | 77.94 | 7,087,555 | -0.26(-0.34%) |
Apr 04, 2019 | 77.57 | 78.42 | 77.20 | 78.21 | 6,943,100 | +0.32(+0.41%) |
Apr 03, 2019 | 79.62 | 79.63 | 77.40 | 77.89 | 8,709,216 | -1.34(-1.69%) |
Apr 02, 2019 | 79.71 | 79.77 | 79.02 | 79.23 | 4,204,121 | -0.25(-0.32%) |
Apr 01, 2019 | 80.31 | 80.52 | 79.22 | 79.49 | 5,096,852 | -0.34(-0.43%) |
Mar 29, 2019 | 79.07 | 79.93 | 78.71 | 79.83 | 5,411,251 | +0.98(+1.24%) |
Mar 28, 2019 | 79.14 | 79.46 | 78.41 | 78.85 | 7,456,110 | -0.26(-0.33%) |
Mar 27, 2019 | 79.82 | 80.01 | 78.45 | 79.11 | 5,499,968 | -0.71(-0.89%) |
Mar 26, 2019 | 80.07 | 80.78 | 79.42 | 79.82 | 5,092,436 | +0.39(+0.50%) |
Mar 25, 2019 | 79.21 | 79.73 | 78.89 | 79.42 | 3,807,179 | +0.20(+0.25%) |
Mar 22, 2019 | 80.31 | 80.73 | 79.20 | 79.22 | 4,896,676 | -1.50(-1.86%) |
Mar 21, 2019 | 79.73 | 81.42 | 79.43 | 80.72 | 4,811,476 | +0.77(+0.96%) |
Mar 20, 2019 | 80.53 | 80.67 | 79.79 | 79.95 | 5,475,164 | -0.82(-1.01%) |
Mar 19, 2019 | 80.25 | 80.96 | 79.69 | 80.77 | 6,779,379 | +0.67(+0.84%) |
Mar 18, 2019 | 81.29 | 81.61 | 79.51 | 80.10 | 9,576,597 | -1.66(-2.03%) |
Mar 15, 2019 | 81.38 | 82.11 | 81.32 | 81.75 | 10,891,459 | +0.40(+0.49%) |
Mar 14, 2019 | 81.15 | 81.53 | 80.58 | 81.35 | 6,399,889 | +0.27(+0.33%) |
Mar 13, 2019 | 80.94 | 81.62 | 80.75 | 81.08 | 7,615,494 | +0.51(+0.63%) |
Mar 12, 2019 | 80.40 | 80.90 | 80.11 | 80.58 | 7,054,331 | +0.38(+0.48%) |
Mar 11, 2019 | 79.30 | 80.29 | 79.22 | 80.19 | 5,322,071 | +1.29(+1.64%) |
Mar 08, 2019 | 79.30 | 79.57 | 78.01 | 78.90 | 4,719,426 | -0.49(-0.61%) |
Mar 07, 2019 | 80.03 | 80.31 | 79.20 | 79.39 | 5,593,961 | -0.87(-1.09%) |
Mar 06, 2019 | 80.96 | 81.08 | 80.18 | 80.26 | 4,669,955 | -0.56(-0.69%) |
Mar 05, 2019 | 80.20 | 81.09 | 79.71 | 80.82 | 6,699,429 | +0.37(+0.47%) |
Mar 04, 2019 | 80.64 | 81.21 | 79.54 | 80.45 | 6,447,520 | +0.17(+0.22%) |
Mar 01, 2019 | 79.48 | 80.34 | 79.28 | 80.27 | 9,202,295 | +1.39(+1.76%) |
Feb 28, 2019 | 79.26 | 79.56 | 78.79 | 78.89 | 13,984,076 | -0.34(-0.43%) |
Feb 27, 2019 | 79.32 | 79.66 | 78.95 | 79.23 | 8,405,947 | -0.35(-0.44%) |
Feb 26, 2019 | 80.41 | 80.59 | 79.51 | 79.58 | 5,144,935 | -0.81(-1.01%) |
Feb 25, 2019 | 81.87 | 81.99 | 80.34 | 80.39 | 8,143,631 | -1.35(-1.65%) |
Feb 22, 2019 | 81.07 | 81.79 | 81.01 | 81.74 | 5,221,334 | +1.01(+1.25%) |
Feb 21, 2019 | 80.78 | 80.97 | 80.30 | 80.73 | 4,734,526 | -0.17(-0.20%) |
Feb 20, 2019 | 80.59 | 81.07 | 80.38 | 80.89 | 5,649,769 | +0.41(+0.51%) |
Feb 19, 2019 | 81.26 | 82.45 | 80.39 | 80.48 | 7,906,244 | +0.05(+0.07%) |
Feb 15, 2019 | 80.16 | 80.49 | 79.78 | 80.43 | 6,450,119 | +0.91(+1.14%) |
Feb 14, 2019 | 79.18 | 79.87 | 78.92 | 79.52 | 5,327,790 | +0.49(+0.62%) |
Feb 13, 2019 | 79.11 | 79.28 | 78.62 | 79.03 | 3,980,674 | +0.37(+0.47%) |
Feb 12, 2019 | 78.45 | 78.90 | 77.81 | 78.67 | 4,260,143 | +0.57(+0.73%) |
Feb 11, 2019 | 78.00 | 78.36 | 77.70 | 78.10 | 4,611,849 | +0.51(+0.66%) |
Feb 08, 2019 | 77.08 | 78.02 | 76.86 | 77.59 | 4,568,452 | +0.10(+0.12%) |
Feb 07, 2019 | 77.06 | 77.89 | 76.82 | 77.49 | 4,938,654 | +0.03(+0.05%) |
Feb 06, 2019 | 76.95 | 77.67 | 76.54 | 77.46 | 3,870,138 | +0.72(+0.94%) |
Feb 05, 2019 | 76.93 | 77.25 | 76.49 | 76.73 | 6,108,358 | +0.19(+0.25%) |
Feb 04, 2019 | 76.98 | 77.11 | 75.70 | 76.54 | 5,685,773 | -0.44(-0.57%) |