Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.87 | 74.96 | 74.78 | 74.83 | 598,295 | +0.02(+0.02%) |
Apr 29, 2019 | 74.96 | 75.01 | 74.74 | 74.81 | 290,350 | -0.45(-0.60%) |
Apr 26, 2019 | 75.29 | 75.39 | 75.19 | 75.26 | 277,986 | +0.38(+0.50%) |
Apr 25, 2019 | 75.05 | 75.05 | 74.75 | 74.88 | 659,470 | -0.07(-0.10%) |
Apr 24, 2019 | 74.78 | 75.13 | 74.69 | 74.96 | 744,767 | +0.53(+0.72%) |
Apr 23, 2019 | 74.30 | 74.59 | 74.28 | 74.42 | 1,356,774 | +0.22(+0.30%) |
Apr 22, 2019 | 74.33 | 74.42 | 74.13 | 74.20 | 211,878 | -0.27(-0.36%) |
Apr 18, 2019 | 74.46 | 74.57 | 74.37 | 74.47 | 1,117,805 | +0.22(+0.30%) |
Apr 17, 2019 | 74.43 | 74.44 | 74.25 | 74.25 | 239,174 | +0.05(+0.07%) |
Apr 16, 2019 | 74.49 | 74.49 | 74.15 | 74.20 | 387,948 | -0.47(-0.63%) |
Apr 15, 2019 | 74.77 | 74.79 | 74.60 | 74.67 | 225,056 | -0.01(-0.01%) |
Apr 12, 2019 | 74.78 | 74.83 | 74.64 | 74.68 | 424,243 | -0.13(-0.18%) |
Apr 11, 2019 | 74.80 | 74.89 | 74.71 | 74.81 | 521,078 | -0.05(-0.07%) |
Apr 10, 2019 | 74.57 | 74.87 | 74.57 | 74.86 | 455,166 | +0.45(+0.61%) |
Apr 09, 2019 | 74.48 | 74.52 | 74.29 | 74.41 | 892,078 | +0.17(+0.23%) |
Apr 08, 2019 | 74.25 | 74.29 | 74.10 | 74.24 | 579,019 | -0.02(-0.02%) |
Apr 05, 2019 | 74.00 | 74.34 | 73.96 | 74.25 | 159,442 | +0.20(+0.28%) |
Apr 04, 2019 | 73.97 | 74.05 | 73.88 | 74.05 | 183,917 | +0.08(+0.11%) |
Apr 03, 2019 | 73.85 | 73.97 | 73.78 | 73.97 | 376,789 | -0.20(-0.28%) |
Apr 02, 2019 | 74.13 | 74.20 | 73.95 | 74.17 | 203,299 | +0.19(+0.25%) |
Apr 01, 2019 | 74.37 | 74.38 | 73.96 | 73.98 | 672,774 | -0.71(-0.95%) |
Mar 29, 2019 | 74.37 | 74.73 | 74.37 | 74.69 | 622,635 | +0.22(+0.30%) |
Mar 28, 2019 | 74.46 | 74.62 | 74.33 | 74.47 | 226,033 | +0.00(+0.00%) |
Mar 27, 2019 | 74.29 | 74.59 | 74.21 | 74.47 | 600,008 | +0.42(+0.56%) |
Mar 26, 2019 | 74.09 | 74.29 | 74.01 | 74.06 | 576,688 | -0.02(-0.03%) |
Mar 25, 2019 | 73.90 | 74.41 | 73.74 | 74.08 | 423,104 | +0.23(+0.31%) |
Mar 22, 2019 | 73.57 | 73.92 | 73.44 | 73.85 | 305,374 | +0.65(+0.89%) |
Mar 21, 2019 | 72.94 | 73.22 | 72.91 | 73.20 | 524,354 | +0.18(+0.25%) |
Mar 20, 2019 | 72.42 | 73.05 | 72.35 | 73.02 | 505,221 | +0.60(+0.83%) |
Mar 19, 2019 | 72.18 | 72.50 | 72.15 | 72.42 | 1,148,987 | +0.05(+0.07%) |
Mar 18, 2019 | 72.33 | 72.43 | 72.27 | 72.37 | 290,413 | -0.05(-0.07%) |
Mar 15, 2019 | 72.34 | 72.49 | 72.21 | 72.42 | 191,900 | +0.37(+0.51%) |
Mar 14, 2019 | 72.22 | 72.23 | 71.94 | 72.05 | 769,560 | -0.24(-0.33%) |
Mar 13, 2019 | 72.24 | 72.44 | 72.20 | 72.29 | 679,942 | -0.20(-0.28%) |
Mar 12, 2019 | 72.18 | 72.63 | 72.13 | 72.49 | 785,635 | +0.36(+0.50%) |
Mar 11, 2019 | 72.00 | 72.13 | 71.88 | 72.13 | 682,771 | +0.09(+0.12%) |
Mar 08, 2019 | 71.73 | 72.05 | 71.48 | 72.04 | 729,859 | +0.09(+0.12%) |
Mar 07, 2019 | 71.84 | 72.00 | 71.74 | 71.95 | 760,848 | +0.23(+0.32%) |
Mar 06, 2019 | 71.56 | 71.80 | 71.52 | 71.72 | 1,808,382 | +0.19(+0.26%) |
Mar 05, 2019 | 71.39 | 71.55 | 71.33 | 71.53 | 470,922 | +0.12(+0.17%) |
Mar 04, 2019 | 71.40 | 71.58 | 71.30 | 71.41 | 195,016 | +0.20(+0.27%) |
Mar 01, 2019 | 71.48 | 71.48 | 71.18 | 71.22 | 131,487 | -0.25(-0.35%) |
Feb 28, 2019 | 71.42 | 71.47 | 71.21 | 71.47 | 716,584 | +0.04(+0.06%) |
Feb 27, 2019 | 71.67 | 71.73 | 71.34 | 71.43 | 243,399 | -0.54(-0.75%) |
Feb 26, 2019 | 71.98 | 71.98 | 71.83 | 71.96 | 335,186 | +0.13(+0.18%) |
Feb 25, 2019 | 71.84 | 71.89 | 71.69 | 71.83 | 362,559 | +0.02(+0.02%) |
Feb 22, 2019 | 71.66 | 71.95 | 71.66 | 71.82 | 153,814 | +0.36(+0.50%) |
Feb 21, 2019 | 71.38 | 71.47 | 71.30 | 71.46 | 297,830 | -0.37(-0.52%) |
Feb 20, 2019 | 71.90 | 71.90 | 71.57 | 71.83 | 218,181 | -0.14(-0.19%) |
Feb 19, 2019 | 72.04 | 72.15 | 71.82 | 71.97 | 221,379 | +0.02(+0.03%) |
Feb 15, 2019 | 71.63 | 71.95 | 71.63 | 71.95 | 127,625 | +0.28(+0.39%) |
Feb 14, 2019 | 71.86 | 71.88 | 71.52 | 71.67 | 225,547 | +0.02(+0.02%) |
Feb 13, 2019 | 71.66 | 71.78 | 71.57 | 71.65 | 321,708 | -0.15(-0.20%) |
Feb 12, 2019 | 71.86 | 71.90 | 71.65 | 71.80 | 333,371 | -0.02(-0.03%) |
Feb 11, 2019 | 71.91 | 71.95 | 71.71 | 71.82 | 227,736 | -0.18(-0.25%) |
Feb 08, 2019 | 71.87 | 72.01 | 71.76 | 72.00 | 182,585 | +0.40(+0.56%) |
Feb 07, 2019 | 71.71 | 71.82 | 71.49 | 71.60 | 561,425 | -0.09(-0.12%) |
Feb 06, 2019 | 71.85 | 71.86 | 71.63 | 71.69 | 616,002 | -0.15(-0.20%) |
Feb 05, 2019 | 71.69 | 72.04 | 71.58 | 71.84 | 173,967 | +0.39(+0.55%) |
Feb 04, 2019 | 71.31 | 71.52 | 71.16 | 71.45 | 180,114 | -0.17(-0.24%) |