Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.80 | 78.11 | 75.41 | 76.26 | 4,791,704 | -0.75(-0.98%) |
Apr 29, 2019 | 77.81 | 78.18 | 76.78 | 77.02 | 4,423,144 | -0.70(-0.90%) |
Apr 26, 2019 | 80.57 | 81.10 | 77.08 | 77.72 | 5,516,910 | -3.33(-4.11%) |
Apr 25, 2019 | 82.56 | 82.68 | 81.00 | 81.05 | 5,152,156 | -1.48(-1.79%) |
Apr 24, 2019 | 85.35 | 85.42 | 82.44 | 82.53 | 4,532,986 | -2.11(-2.50%) |
Apr 23, 2019 | 84.93 | 85.66 | 83.66 | 84.64 | 5,342,887 | -0.37(-0.44%) |
Apr 22, 2019 | 83.57 | 85.20 | 83.08 | 85.01 | 4,894,275 | +2.54(+3.08%) |
Apr 18, 2019 | 80.95 | 82.81 | 80.61 | 82.47 | 4,164,886 | +1.61(+1.99%) |
Apr 17, 2019 | 81.93 | 82.93 | 80.53 | 80.86 | 3,080,025 | -0.40(-0.50%) |
Apr 16, 2019 | 80.88 | 81.64 | 80.17 | 81.27 | 3,765,855 | +0.18(+0.23%) |
Apr 15, 2019 | 82.92 | 83.15 | 80.54 | 81.08 | 7,671,371 | -2.36(-2.83%) |
Apr 12, 2019 | 80.89 | 84.37 | 80.70 | 83.44 | 9,017,634 | +5.21(+6.66%) |
Apr 11, 2019 | 77.95 | 79.04 | 77.38 | 78.23 | 3,333,017 | +0.00(+0.00%) |
Apr 10, 2019 | 78.71 | 79.27 | 77.97 | 78.23 | 3,869,878 | +0.13(+0.16%) |
Apr 09, 2019 | 78.27 | 78.91 | 77.17 | 78.10 | 5,055,525 | -0.72(-0.91%) |
Apr 08, 2019 | 78.54 | 80.02 | 78.42 | 78.82 | 6,292,705 | +0.67(+0.86%) |
Apr 05, 2019 | 74.84 | 78.25 | 74.43 | 78.15 | 5,686,347 | +3.93(+5.30%) |
Apr 04, 2019 | 74.53 | 74.88 | 73.62 | 74.22 | 7,298,315 | -0.21(-0.28%) |
Apr 03, 2019 | 76.58 | 76.58 | 74.31 | 74.42 | 5,492,039 | -1.68(-2.21%) |
Apr 02, 2019 | 76.92 | 77.47 | 76.07 | 76.10 | 2,851,517 | -0.71(-0.92%) |
Apr 01, 2019 | 76.21 | 76.98 | 75.73 | 76.81 | 3,324,451 | +1.39(+1.85%) |
Mar 29, 2019 | 76.37 | 76.52 | 75.15 | 75.41 | 3,515,552 | -0.05(-0.06%) |
Mar 28, 2019 | 74.33 | 75.64 | 74.26 | 75.46 | 3,493,514 | +0.52(+0.69%) |
Mar 27, 2019 | 74.73 | 75.63 | 74.19 | 74.95 | 3,485,470 | -0.14(-0.19%) |
Mar 26, 2019 | 74.84 | 76.06 | 74.69 | 75.09 | 3,021,404 | +1.58(+2.14%) |
Mar 25, 2019 | 74.12 | 74.58 | 72.88 | 73.51 | 3,711,222 | -0.71(-0.96%) |
Mar 22, 2019 | 75.87 | 76.02 | 73.51 | 74.23 | 9,936,435 | -2.53(-3.29%) |
Mar 21, 2019 | 75.92 | 77.04 | 74.79 | 76.75 | 6,801,586 | +0.78(+1.02%) |
Mar 20, 2019 | 73.73 | 76.55 | 73.54 | 75.98 | 10,006,484 | +2.38(+3.24%) |
Mar 19, 2019 | 73.54 | 73.79 | 73.16 | 73.59 | 8,878,907 | +0.76(+1.04%) |
Mar 18, 2019 | 70.53 | 73.05 | 70.37 | 72.83 | 5,297,036 | +2.43(+3.46%) |
Mar 15, 2019 | 70.61 | 71.60 | 69.73 | 70.40 | 11,282,959 | -0.67(-0.94%) |
Mar 14, 2019 | 70.22 | 71.35 | 70.00 | 71.06 | 5,476,056 | +0.89(+1.26%) |
Mar 13, 2019 | 69.73 | 70.26 | 68.75 | 70.18 | 8,400,392 | +1.26(+1.83%) |
Mar 12, 2019 | 68.88 | 69.44 | 68.51 | 68.92 | 10,486,544 | +0.57(+0.83%) |
Mar 11, 2019 | 68.75 | 69.62 | 68.25 | 68.35 | 9,717,003 | -0.14(-0.21%) |
Mar 08, 2019 | 70.77 | 71.07 | 68.29 | 68.49 | 8,532,865 | -3.89(-5.37%) |
Mar 07, 2019 | 72.95 | 72.99 | 71.77 | 72.38 | 4,709,295 | -0.47(-0.64%) |
Mar 06, 2019 | 75.21 | 75.26 | 72.55 | 72.85 | 6,410,369 | -2.82(-3.73%) |
Mar 05, 2019 | 76.89 | 77.09 | 75.49 | 75.67 | 4,180,828 | -1.04(-1.35%) |
Mar 04, 2019 | 76.63 | 77.36 | 75.37 | 76.71 | 4,706,455 | +0.31(+0.40%) |
Mar 01, 2019 | 74.99 | 76.86 | 74.79 | 76.40 | 6,353,235 | +1.92(+2.57%) |
Feb 28, 2019 | 75.57 | 76.25 | 73.66 | 74.48 | 6,406,283 | -0.82(-1.09%) |
Feb 27, 2019 | 75.70 | 77.97 | 74.47 | 75.30 | 8,143,168 | +0.90(+1.20%) |
Feb 26, 2019 | 75.26 | 75.41 | 73.66 | 74.41 | 7,286,745 | -0.67(-0.89%) |
Feb 25, 2019 | 75.38 | 75.83 | 74.61 | 75.07 | 7,687,088 | -0.62(-0.82%) |
Feb 22, 2019 | 76.41 | 76.95 | 75.37 | 75.69 | 5,254,964 | +0.14(+0.19%) |
Feb 21, 2019 | 77.92 | 78.18 | 74.93 | 75.55 | 4,842,384 | -2.72(-3.47%) |
Feb 20, 2019 | 78.90 | 79.08 | 77.98 | 78.27 | 4,362,177 | -0.74(-0.93%) |
Feb 19, 2019 | 78.44 | 79.46 | 77.97 | 79.00 | 3,523,144 | -0.43(-0.54%) |
Feb 15, 2019 | 77.82 | 79.44 | 77.58 | 79.43 | 3,834,987 | +2.61(+3.39%) |
Feb 14, 2019 | 76.33 | 77.51 | 76.26 | 76.82 | 3,350,506 | +0.17(+0.22%) |
Feb 13, 2019 | 76.18 | 77.48 | 75.86 | 76.66 | 4,376,991 | +0.89(+1.17%) |
Feb 12, 2019 | 75.89 | 76.95 | 75.43 | 75.77 | 3,877,660 | +1.13(+1.51%) |
Feb 11, 2019 | 72.60 | 74.76 | 72.59 | 74.65 | 3,313,806 | +1.35(+1.85%) |
Feb 08, 2019 | 73.43 | 73.90 | 71.26 | 73.29 | 3,878,276 | -0.39(-0.53%) |
Feb 07, 2019 | 75.64 | 75.88 | 72.68 | 73.68 | 4,365,530 | -2.53(-3.32%) |
Feb 06, 2019 | 77.24 | 77.34 | 76.11 | 76.21 | 3,437,554 | -1.72(-2.21%) |
Feb 05, 2019 | 78.62 | 78.96 | 77.55 | 77.93 | 2,496,415 | -0.82(-1.04%) |
Feb 04, 2019 | 77.45 | 78.76 | 76.63 | 78.74 | 2,249,072 | +0.42(+0.54%) |