Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.71 | 74.97 | 74.29 | 74.87 | 19,804,126 | +0.12(+0.17%) |
Apr 29, 2019 | 74.74 | 74.98 | 74.66 | 74.75 | 11,157,734 | +0.02(+0.03%) |
Apr 26, 2019 | 74.56 | 74.75 | 73.93 | 74.73 | 11,617,012 | -0.29(-0.38%) |
Apr 25, 2019 | 75.37 | 75.58 | 74.61 | 75.01 | 11,971,335 | -0.02(-0.03%) |
Apr 24, 2019 | 75.06 | 75.37 | 74.92 | 75.03 | 11,499,338 | +0.03(+0.04%) |
Apr 23, 2019 | 74.31 | 75.10 | 74.23 | 75.00 | 17,549,050 | +0.81(+1.09%) |
Apr 22, 2019 | 73.68 | 74.22 | 73.61 | 74.19 | 8,499,050 | +0.17(+0.23%) |
Apr 18, 2019 | 73.98 | 74.04 | 73.47 | 74.02 | 12,081,368 | +0.21(+0.28%) |
Apr 17, 2019 | 73.87 | 73.91 | 73.45 | 73.81 | 12,875,065 | +0.41(+0.56%) |
Apr 16, 2019 | 73.26 | 73.48 | 73.05 | 73.40 | 10,102,462 | +0.37(+0.51%) |
Apr 15, 2019 | 73.06 | 73.24 | 72.64 | 73.03 | 10,419,055 | -0.03(-0.04%) |
Apr 12, 2019 | 72.97 | 73.06 | 72.56 | 73.06 | 8,994,138 | +0.50(+0.69%) |
Apr 11, 2019 | 72.81 | 72.82 | 72.41 | 72.56 | 8,092,167 | -0.10(-0.13%) |
Apr 10, 2019 | 72.22 | 72.67 | 72.18 | 72.65 | 9,059,376 | +0.50(+0.70%) |
Apr 09, 2019 | 72.18 | 72.44 | 71.99 | 72.15 | 14,128,643 | -0.34(-0.47%) |
Apr 08, 2019 | 72.04 | 72.53 | 71.74 | 72.49 | 7,684,815 | +0.28(+0.38%) |
Apr 05, 2019 | 72.11 | 72.29 | 71.99 | 72.22 | 7,053,869 | +0.34(+0.48%) |
Apr 04, 2019 | 72.15 | 72.34 | 71.45 | 71.87 | 12,093,119 | -0.30(-0.42%) |
Apr 03, 2019 | 72.03 | 72.54 | 71.89 | 72.18 | 14,580,634 | +0.58(+0.81%) |
Apr 02, 2019 | 71.41 | 71.69 | 71.19 | 71.60 | 12,391,791 | +0.25(+0.35%) |
Apr 01, 2019 | 71.07 | 71.44 | 70.67 | 71.35 | 13,236,271 | +0.96(+1.36%) |
Mar 29, 2019 | 70.28 | 70.42 | 69.94 | 70.39 | 15,083,024 | +0.68(+0.98%) |
Mar 28, 2019 | 69.63 | 69.99 | 69.28 | 69.70 | 11,080,331 | +0.29(+0.41%) |
Mar 27, 2019 | 69.92 | 70.19 | 68.81 | 69.42 | 16,642,963 | -0.40(-0.57%) |
Mar 26, 2019 | 70.05 | 70.49 | 69.41 | 69.82 | 14,681,520 | +0.37(+0.53%) |
Mar 25, 2019 | 69.51 | 69.90 | 68.99 | 69.45 | 23,072,326 | -0.29(-0.42%) |
Mar 22, 2019 | 71.06 | 71.35 | 69.71 | 69.74 | 28,119,282 | -1.68(-2.36%) |
Mar 21, 2019 | 69.69 | 71.58 | 69.67 | 71.43 | 28,672,434 | +1.75(+2.51%) |
Mar 20, 2019 | 69.79 | 70.25 | 69.26 | 69.68 | 14,407,246 | -0.19(-0.27%) |
Mar 19, 2019 | 70.01 | 70.20 | 69.59 | 69.87 | 16,981,770 | +0.14(+0.20%) |
Mar 18, 2019 | 69.48 | 69.90 | 69.29 | 69.72 | 15,598,723 | +0.29(+0.42%) |
Mar 15, 2019 | 68.84 | 69.74 | 68.79 | 69.43 | 22,102,936 | +0.83(+1.21%) |
Mar 14, 2019 | 68.57 | 68.81 | 68.40 | 68.60 | 11,239,526 | +0.14(+0.21%) |
Mar 13, 2019 | 68.30 | 68.86 | 68.27 | 68.46 | 18,809,066 | +0.45(+0.66%) |
Mar 12, 2019 | 67.80 | 68.24 | 67.59 | 68.01 | 19,037,964 | +0.40(+0.59%) |
Mar 11, 2019 | 66.43 | 67.68 | 66.43 | 67.61 | 15,374,462 | +1.42(+2.15%) |
Mar 08, 2019 | 65.40 | 66.25 | 65.27 | 66.19 | 13,595,776 | -0.01(-0.01%) |
Mar 07, 2019 | 66.64 | 66.70 | 65.98 | 66.20 | 19,510,076 | -0.64(-0.95%) |
Mar 06, 2019 | 67.14 | 67.21 | 66.75 | 66.83 | 13,838,580 | -0.35(-0.52%) |
Mar 05, 2019 | 67.35 | 67.43 | 66.98 | 67.19 | 9,443,502 | -0.20(-0.30%) |
Mar 04, 2019 | 67.92 | 68.10 | 66.64 | 67.38 | 16,684,530 | -0.26(-0.38%) |
Mar 01, 2019 | 67.72 | 67.82 | 67.10 | 67.64 | 13,008,626 | +0.46(+0.68%) |
Feb 28, 2019 | 67.13 | 67.44 | 67.01 | 67.19 | 9,954,574 | -0.19(-0.28%) |
Feb 27, 2019 | 67.19 | 67.46 | 66.68 | 67.37 | 10,312,327 | -0.07(-0.10%) |
Feb 26, 2019 | 67.06 | 67.63 | 67.01 | 67.44 | 14,907,036 | +0.14(+0.21%) |
Feb 25, 2019 | 67.48 | 67.76 | 67.25 | 67.30 | 21,273,758 | +0.32(+0.48%) |
Feb 22, 2019 | 66.44 | 67.01 | 66.42 | 66.98 | 12,916,446 | +0.84(+1.28%) |
Feb 21, 2019 | 65.94 | 66.40 | 65.73 | 66.13 | 10,287,574 | +0.03(+0.04%) |
Feb 20, 2019 | 66.09 | 66.37 | 65.75 | 66.10 | 10,390,959 | +0.08(+0.11%) |
Feb 19, 2019 | 65.74 | 66.23 | 65.68 | 66.03 | 8,774,140 | +0.02(+0.03%) |
Feb 15, 2019 | 65.98 | 66.08 | 65.64 | 66.01 | 7,758,347 | +0.52(+0.80%) |
Feb 14, 2019 | 65.13 | 65.73 | 65.08 | 65.49 | 10,274,864 | +0.11(+0.17%) |
Feb 13, 2019 | 65.61 | 65.85 | 65.34 | 65.37 | 9,619,086 | +0.09(+0.13%) |
Feb 12, 2019 | 64.88 | 65.37 | 64.79 | 65.29 | 10,239,571 | +0.85(+1.32%) |
Feb 11, 2019 | 64.66 | 64.86 | 64.28 | 64.44 | 7,835,635 | -0.03(-0.04%) |
Feb 08, 2019 | 63.52 | 64.46 | 63.48 | 64.46 | 8,953,002 | +0.37(+0.58%) |
Feb 07, 2019 | 64.39 | 64.66 | 63.66 | 64.09 | 15,432,356 | -0.89(-1.37%) |
Feb 06, 2019 | 64.84 | 65.17 | 64.60 | 64.99 | 10,746,987 | +0.22(+0.34%) |
Feb 05, 2019 | 64.45 | 64.93 | 64.37 | 64.77 | 12,720,341 | +0.54(+0.84%) |
Feb 04, 2019 | 63.30 | 64.24 | 63.25 | 64.23 | 8,018,557 | +1.01(+1.60%) |