Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.45 | 84.67 | 83.15 | 84.28 | 2,435,573 | +0.41(+0.49%) |
Apr 29, 2019 | 85.21 | 85.69 | 83.78 | 83.87 | 2,716,553 | -1.23(-1.44%) |
Apr 26, 2019 | 82.35 | 85.47 | 82.35 | 85.10 | 4,747,452 | +5.16(+6.45%) |
Apr 25, 2019 | 79.63 | 80.59 | 79.32 | 79.94 | 2,352,070 | +0.24(+0.30%) |
Apr 24, 2019 | 79.90 | 80.45 | 79.47 | 79.71 | 1,938,351 | -0.36(-0.45%) |
Apr 23, 2019 | 79.72 | 80.48 | 79.35 | 80.07 | 1,970,458 | +0.53(+0.66%) |
Apr 22, 2019 | 79.78 | 80.10 | 79.27 | 79.54 | 1,168,407 | -0.45(-0.57%) |
Apr 18, 2019 | 79.63 | 80.16 | 79.44 | 80.00 | 1,557,188 | +0.17(+0.22%) |
Apr 17, 2019 | 79.99 | 80.12 | 79.26 | 79.82 | 2,457,594 | +0.01(+0.01%) |
Apr 16, 2019 | 79.40 | 80.21 | 79.02 | 79.82 | 2,079,889 | +0.94(+1.19%) |
Apr 15, 2019 | 79.72 | 79.85 | 78.58 | 78.88 | 1,338,652 | -0.86(-1.08%) |
Apr 12, 2019 | 79.31 | 80.52 | 78.93 | 79.74 | 1,803,025 | +1.43(+1.83%) |
Apr 11, 2019 | 78.19 | 78.71 | 77.74 | 78.31 | 1,531,977 | +0.56(+0.72%) |
Apr 10, 2019 | 77.42 | 77.88 | 76.75 | 77.75 | 1,556,504 | +0.48(+0.62%) |
Apr 09, 2019 | 77.63 | 77.82 | 76.80 | 77.26 | 1,335,008 | -0.85(-1.09%) |
Apr 08, 2019 | 77.90 | 78.21 | 77.44 | 78.12 | 2,228,411 | -0.45(-0.58%) |
Apr 05, 2019 | 78.99 | 79.22 | 77.99 | 78.57 | 1,711,607 | -0.15(-0.18%) |
Apr 04, 2019 | 77.65 | 78.75 | 77.28 | 78.72 | 2,353,996 | +1.26(+1.63%) |
Apr 03, 2019 | 77.27 | 78.26 | 77.11 | 77.45 | 3,141,879 | +0.57(+0.74%) |
Apr 02, 2019 | 76.72 | 77.69 | 76.27 | 76.88 | 2,579,660 | +0.18(+0.24%) |
Apr 01, 2019 | 74.77 | 77.06 | 74.69 | 76.70 | 3,344,469 | +2.53(+3.42%) |
Mar 29, 2019 | 74.21 | 74.75 | 73.92 | 74.17 | 3,244,234 | +0.66(+0.90%) |
Mar 28, 2019 | 72.93 | 73.60 | 72.68 | 73.51 | 1,397,206 | +0.81(+1.11%) |
Mar 27, 2019 | 72.98 | 73.51 | 72.47 | 72.70 | 2,050,717 | -0.54(-0.73%) |
Mar 26, 2019 | 72.63 | 73.25 | 72.11 | 73.23 | 1,837,839 | +1.18(+1.64%) |
Mar 25, 2019 | 72.51 | 73.08 | 71.23 | 72.05 | 2,563,588 | -0.58(-0.80%) |
Mar 22, 2019 | 74.58 | 74.69 | 72.34 | 72.63 | 3,436,211 | -2.62(-3.49%) |
Mar 21, 2019 | 74.63 | 75.82 | 73.98 | 75.26 | 2,830,052 | +0.08(+0.11%) |
Mar 20, 2019 | 76.38 | 76.47 | 75.17 | 75.18 | 2,710,436 | -1.46(-1.91%) |
Mar 19, 2019 | 77.52 | 77.96 | 76.41 | 76.64 | 2,579,613 | -0.44(-0.58%) |
Mar 18, 2019 | 76.60 | 77.74 | 76.60 | 77.08 | 2,569,540 | +0.52(+0.68%) |
Mar 15, 2019 | 75.46 | 76.74 | 75.29 | 76.56 | 3,296,992 | +1.02(+1.35%) |
Mar 14, 2019 | 75.92 | 76.22 | 75.53 | 75.55 | 1,976,947 | -0.48(-0.63%) |
Mar 13, 2019 | 75.68 | 76.56 | 75.54 | 76.03 | 1,960,319 | +0.72(+0.95%) |
Mar 12, 2019 | 75.35 | 76.29 | 75.12 | 75.31 | 2,371,594 | +0.09(+0.12%) |
Mar 11, 2019 | 74.41 | 75.59 | 74.32 | 75.22 | 3,223,387 | +1.34(+1.82%) |
Mar 08, 2019 | 73.03 | 73.93 | 72.71 | 73.88 | 2,325,979 | +0.08(+0.11%) |
Mar 07, 2019 | 74.65 | 74.71 | 73.37 | 73.80 | 3,343,477 | -1.12(-1.49%) |
Mar 06, 2019 | 75.14 | 75.77 | 74.89 | 74.91 | 1,887,083 | -0.42(-0.55%) |
Mar 05, 2019 | 75.63 | 75.87 | 74.14 | 75.33 | 2,157,595 | -0.31(-0.41%) |
Mar 04, 2019 | 76.53 | 77.10 | 74.91 | 75.64 | 3,214,424 | -0.86(-1.13%) |
Mar 01, 2019 | 76.27 | 77.61 | 76.09 | 76.50 | 3,394,137 | +0.62(+0.81%) |
Feb 28, 2019 | 74.84 | 76.15 | 74.37 | 75.88 | 5,069,301 | +1.20(+1.60%) |
Feb 27, 2019 | 73.28 | 74.75 | 73.09 | 74.69 | 2,947,853 | +1.23(+1.68%) |
Feb 26, 2019 | 73.69 | 74.15 | 72.86 | 73.45 | 2,954,712 | -0.47(-0.64%) |
Feb 25, 2019 | 74.44 | 75.02 | 73.90 | 73.92 | 2,769,291 | +0.20(+0.27%) |
Feb 22, 2019 | 74.51 | 74.85 | 73.56 | 73.72 | 2,309,128 | -0.79(-1.06%) |
Feb 21, 2019 | 75.34 | 75.34 | 74.10 | 74.51 | 1,913,082 | -0.59(-0.79%) |
Feb 20, 2019 | 74.82 | 75.19 | 74.29 | 75.10 | 2,387,344 | +0.47(+0.63%) |
Feb 19, 2019 | 74.04 | 74.98 | 73.67 | 74.63 | 3,251,907 | +0.57(+0.77%) |
Feb 15, 2019 | 72.88 | 74.19 | 72.69 | 74.06 | 2,978,901 | +1.78(+2.46%) |
Feb 14, 2019 | 72.13 | 73.06 | 71.29 | 72.28 | 2,299,568 | -0.34(-0.48%) |
Feb 13, 2019 | 72.71 | 73.21 | 72.41 | 72.62 | 1,993,402 | +0.18(+0.25%) |
Feb 12, 2019 | 71.56 | 72.92 | 71.51 | 72.44 | 2,326,280 | +1.59(+2.24%) |
Feb 11, 2019 | 70.89 | 71.18 | 70.59 | 70.85 | 2,917,922 | +0.19(+0.27%) |
Feb 08, 2019 | 70.74 | 71.35 | 69.75 | 70.66 | 3,510,777 | -0.73(-1.02%) |
Feb 07, 2019 | 72.18 | 72.29 | 70.78 | 71.39 | 3,758,197 | -1.00(-1.39%) |
Feb 06, 2019 | 72.88 | 73.35 | 71.90 | 72.39 | 3,933,106 | -0.65(-0.89%) |
Feb 05, 2019 | 73.67 | 73.71 | 72.72 | 73.04 | 2,552,448 | -0.48(-0.65%) |
Feb 04, 2019 | 73.03 | 73.73 | 72.54 | 73.52 | 3,627,756 | +0.46(+0.63%) |