Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.38 | 76.25 | 74.57 | 75.59 | 419,173 | +0.23(+0.30%) |
Apr 29, 2019 | 75.27 | 76.35 | 75.06 | 75.37 | 380,721 | -0.41(-0.55%) |
Apr 26, 2019 | 74.99 | 75.93 | 74.99 | 75.78 | 348,570 | +0.93(+1.24%) |
Apr 25, 2019 | 74.53 | 75.37 | 74.13 | 74.85 | 467,318 | +0.15(+0.20%) |
Apr 24, 2019 | 74.46 | 75.24 | 74.25 | 74.71 | 506,176 | -0.72(-0.95%) |
Apr 23, 2019 | 75.19 | 75.81 | 74.75 | 75.42 | 561,833 | +0.32(+0.42%) |
Apr 22, 2019 | 74.48 | 75.17 | 74.48 | 75.11 | 276,385 | +0.21(+0.28%) |
Apr 18, 2019 | 75.66 | 75.71 | 74.43 | 74.90 | 325,427 | -0.73(-0.96%) |
Apr 17, 2019 | 75.57 | 75.99 | 75.08 | 75.63 | 626,413 | +0.14(+0.18%) |
Apr 16, 2019 | 75.32 | 75.71 | 74.87 | 75.49 | 661,628 | +0.45(+0.60%) |
Apr 15, 2019 | 75.24 | 75.46 | 74.15 | 75.04 | 412,064 | -0.03(-0.04%) |
Apr 12, 2019 | 75.39 | 75.45 | 74.61 | 75.07 | 453,629 | +0.06(+0.08%) |
Apr 11, 2019 | 75.04 | 75.18 | 74.58 | 75.01 | 468,199 | +0.17(+0.22%) |
Apr 10, 2019 | 74.43 | 74.91 | 74.13 | 74.84 | 268,734 | +0.30(+0.40%) |
Apr 09, 2019 | 75.64 | 75.81 | 74.42 | 74.55 | 282,357 | -1.25(-1.65%) |
Apr 08, 2019 | 75.54 | 75.85 | 75.05 | 75.80 | 319,625 | +0.28(+0.37%) |
Apr 05, 2019 | 74.62 | 75.57 | 74.52 | 75.52 | 307,866 | +1.09(+1.47%) |
Apr 04, 2019 | 74.05 | 74.50 | 73.78 | 74.43 | 387,835 | +0.39(+0.53%) |
Apr 03, 2019 | 73.97 | 74.55 | 73.54 | 74.04 | 453,889 | +0.49(+0.67%) |
Apr 02, 2019 | 72.66 | 73.67 | 72.53 | 73.54 | 503,067 | +1.00(+1.37%) |
Apr 01, 2019 | 72.08 | 72.73 | 71.78 | 72.55 | 368,115 | +1.05(+1.47%) |
Mar 29, 2019 | 70.76 | 71.58 | 70.66 | 71.49 | 373,338 | +0.94(+1.33%) |
Mar 28, 2019 | 70.51 | 70.86 | 70.24 | 70.56 | 737,515 | +0.30(+0.42%) |
Mar 27, 2019 | 70.77 | 70.79 | 69.47 | 70.26 | 516,490 | -0.52(-0.74%) |
Mar 26, 2019 | 71.05 | 71.43 | 70.49 | 70.78 | 1,048,134 | -0.26(-0.36%) |
Mar 25, 2019 | 71.49 | 72.08 | 70.78 | 71.04 | 832,499 | -0.86(-1.19%) |
Mar 22, 2019 | 71.94 | 72.53 | 71.90 | 71.90 | 625,478 | -0.30(-0.41%) |
Mar 21, 2019 | 70.36 | 72.71 | 70.21 | 72.19 | 1,868,998 | +1.59(+2.25%) |
Mar 20, 2019 | 71.49 | 71.57 | 70.09 | 70.61 | 1,838,787 | -0.87(-1.21%) |
Mar 19, 2019 | 71.91 | 72.66 | 71.40 | 71.47 | 430,869 | -0.14(-0.19%) |
Mar 18, 2019 | 71.64 | 71.91 | 71.33 | 71.61 | 448,271 | +0.31(+0.43%) |
Mar 15, 2019 | 71.56 | 72.34 | 71.25 | 71.31 | 1,587,549 | +0.02(+0.03%) |
Mar 14, 2019 | 71.39 | 71.67 | 70.86 | 71.29 | 481,105 | -0.18(-0.25%) |
Mar 13, 2019 | 71.19 | 72.36 | 71.18 | 71.46 | 588,922 | +0.41(+0.58%) |
Mar 12, 2019 | 71.42 | 71.42 | 70.37 | 71.05 | 785,080 | -0.23(-0.32%) |
Mar 11, 2019 | 71.91 | 71.91 | 70.97 | 71.28 | 755,280 | -0.32(-0.44%) |
Mar 08, 2019 | 71.42 | 71.77 | 70.75 | 71.59 | 514,431 | -0.36(-0.51%) |
Mar 07, 2019 | 74.00 | 74.05 | 71.82 | 71.96 | 634,640 | -2.23(-3.00%) |
Mar 06, 2019 | 73.59 | 74.45 | 73.36 | 74.18 | 832,490 | +0.38(+0.52%) |
Mar 05, 2019 | 73.13 | 73.99 | 72.57 | 73.80 | 828,851 | +0.77(+1.05%) |
Mar 04, 2019 | 73.24 | 73.48 | 72.14 | 73.03 | 989,509 | +0.06(+0.08%) |
Mar 01, 2019 | 72.08 | 73.03 | 71.49 | 72.97 | 762,003 | +1.28(+1.79%) |
Feb 28, 2019 | 72.04 | 72.16 | 71.32 | 71.69 | 706,312 | -0.44(-0.61%) |
Feb 27, 2019 | 71.61 | 72.13 | 70.86 | 72.13 | 1,189,414 | +0.14(+0.19%) |
Feb 26, 2019 | 72.58 | 73.63 | 72.00 | 72.00 | 970,416 | -0.76(-1.04%) |
Feb 25, 2019 | 73.95 | 73.95 | 72.46 | 72.75 | 794,719 | -0.94(-1.28%) |
Feb 22, 2019 | 73.51 | 74.37 | 73.06 | 73.70 | 729,770 | +0.45(+0.62%) |
Feb 21, 2019 | 73.41 | 74.12 | 72.77 | 73.25 | 943,379 | -0.30(-0.41%) |
Feb 20, 2019 | 72.62 | 73.76 | 72.16 | 73.55 | 1,233,802 | +0.76(+1.04%) |
Feb 19, 2019 | 71.05 | 73.01 | 70.49 | 72.79 | 1,322,633 | +1.71(+2.41%) |
Feb 15, 2019 | 71.53 | 72.67 | 70.64 | 71.08 | 844,359 | -0.22(-0.30%) |
Feb 14, 2019 | 71.58 | 72.16 | 68.96 | 71.30 | 1,251,691 | -0.85(-1.18%) |
Feb 13, 2019 | 69.99 | 72.48 | 69.99 | 72.16 | 970,917 | +3.01(+4.35%) |
Feb 12, 2019 | 69.79 | 69.91 | 68.99 | 69.15 | 457,690 | -0.33(-0.48%) |
Feb 11, 2019 | 69.23 | 69.61 | 69.07 | 69.48 | 424,980 | +0.50(+0.73%) |
Feb 08, 2019 | 68.22 | 69.00 | 68.22 | 68.98 | 419,788 | +0.34(+0.50%) |
Feb 07, 2019 | 69.00 | 69.11 | 68.07 | 68.64 | 278,895 | -0.66(-0.95%) |
Feb 06, 2019 | 69.15 | 69.62 | 69.07 | 69.30 | 412,345 | +0.07(+0.10%) |
Feb 05, 2019 | 69.68 | 69.96 | 69.03 | 69.23 | 487,186 | -0.33(-0.48%) |
Feb 04, 2019 | 69.13 | 69.74 | 69.13 | 69.56 | 274,009 | +0.33(+0.48%) |