Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.54 | 83.64 | 82.56 | 83.10 | 8,047,286 | -0.41(-0.49%) |
Apr 29, 2019 | 83.43 | 83.74 | 83.39 | 83.51 | 5,293,355 | -0.05(-0.06%) |
Apr 26, 2019 | 83.22 | 84.15 | 82.63 | 83.56 | 6,573,357 | +0.71(+0.86%) |
Apr 25, 2019 | 83.64 | 83.77 | 82.78 | 82.85 | 7,471,894 | -0.79(-0.94%) |
Apr 24, 2019 | 82.95 | 84.04 | 82.72 | 83.63 | 8,520,809 | +0.91(+1.10%) |
Apr 23, 2019 | 82.86 | 82.95 | 82.33 | 82.72 | 7,941,242 | +0.07(+0.08%) |
Apr 22, 2019 | 83.59 | 83.87 | 82.60 | 82.66 | 5,696,883 | -1.74(-2.06%) |
Apr 18, 2019 | 83.98 | 85.16 | 83.93 | 84.40 | 7,415,703 | +0.44(+0.53%) |
Apr 17, 2019 | 83.22 | 84.18 | 82.74 | 83.95 | 5,904,063 | +0.88(+1.06%) |
Apr 16, 2019 | 82.32 | 83.22 | 82.32 | 83.07 | 4,917,443 | +0.92(+1.12%) |
Apr 15, 2019 | 82.21 | 82.55 | 81.79 | 82.16 | 5,321,522 | +0.56(+0.68%) |
Apr 12, 2019 | 80.71 | 81.83 | 80.70 | 81.60 | 6,380,474 | +1.17(+1.46%) |
Apr 11, 2019 | 80.33 | 80.47 | 79.75 | 80.42 | 3,537,981 | +0.11(+0.14%) |
Apr 10, 2019 | 80.08 | 80.43 | 80.01 | 80.31 | 4,141,315 | +0.57(+0.71%) |
Apr 09, 2019 | 79.69 | 80.05 | 79.45 | 79.74 | 4,020,351 | -0.43(-0.53%) |
Apr 08, 2019 | 80.43 | 80.70 | 80.02 | 80.17 | 4,973,408 | -0.63(-0.78%) |
Apr 05, 2019 | 81.37 | 81.52 | 80.47 | 80.80 | 7,786,461 | +0.11(+0.14%) |
Apr 04, 2019 | 79.94 | 80.78 | 79.82 | 80.69 | 3,868,876 | +0.77(+0.96%) |
Apr 03, 2019 | 80.33 | 80.41 | 79.71 | 79.92 | 4,313,101 | +0.09(+0.12%) |
Apr 02, 2019 | 80.42 | 80.67 | 79.63 | 79.83 | 4,686,112 | -0.81(-1.01%) |
Apr 01, 2019 | 80.46 | 80.73 | 80.14 | 80.64 | 7,118,823 | +0.97(+1.21%) |
Mar 29, 2019 | 80.05 | 80.28 | 79.35 | 79.68 | 6,861,361 | +0.16(+0.20%) |
Mar 28, 2019 | 79.41 | 80.16 | 79.19 | 79.52 | 6,375,869 | +0.90(+1.14%) |
Mar 27, 2019 | 79.18 | 79.29 | 77.62 | 78.62 | 6,794,743 | -0.27(-0.35%) |
Mar 26, 2019 | 79.13 | 79.56 | 78.45 | 78.89 | 10,157,758 | +0.48(+0.62%) |
Mar 25, 2019 | 77.09 | 78.74 | 76.54 | 78.41 | 16,437,327 | +0.64(+0.83%) |
Mar 22, 2019 | 80.61 | 81.28 | 77.73 | 77.77 | 22,892,026 | -5.51(-6.61%) |
Mar 21, 2019 | 82.54 | 83.38 | 82.16 | 83.27 | 10,904,849 | +1.25(+1.52%) |
Mar 20, 2019 | 82.79 | 82.87 | 81.46 | 82.02 | 6,329,571 | -0.95(-1.14%) |
Mar 19, 2019 | 83.47 | 83.82 | 82.59 | 82.97 | 7,019,636 | -0.12(-0.15%) |
Mar 18, 2019 | 82.60 | 83.11 | 82.32 | 83.09 | 8,150,500 | +0.97(+1.18%) |
Mar 15, 2019 | 82.52 | 82.89 | 81.33 | 82.13 | 11,658,925 | -0.07(-0.08%) |
Mar 14, 2019 | 81.51 | 82.20 | 81.09 | 82.19 | 6,241,545 | +0.89(+1.09%) |
Mar 13, 2019 | 81.09 | 81.99 | 80.99 | 81.30 | 5,324,403 | +0.47(+0.59%) |
Mar 12, 2019 | 81.16 | 81.45 | 80.44 | 80.83 | 4,683,665 | -0.37(-0.45%) |
Mar 11, 2019 | 80.79 | 81.31 | 80.47 | 81.20 | 4,227,179 | +0.97(+1.20%) |
Mar 08, 2019 | 80.03 | 80.31 | 79.50 | 80.23 | 4,935,276 | -0.44(-0.54%) |
Mar 07, 2019 | 80.40 | 80.81 | 80.10 | 80.67 | 4,567,635 | +0.12(+0.15%) |
Mar 06, 2019 | 80.99 | 81.36 | 80.46 | 80.55 | 3,379,944 | -0.29(-0.36%) |
Mar 05, 2019 | 81.26 | 81.61 | 80.84 | 80.84 | 5,075,148 | -0.19(-0.23%) |
Mar 04, 2019 | 82.62 | 83.25 | 80.53 | 81.03 | 7,757,151 | -1.44(-1.74%) |
Mar 01, 2019 | 82.25 | 83.25 | 81.60 | 82.47 | 6,674,291 | +1.56(+1.93%) |
Feb 28, 2019 | 81.24 | 81.54 | 80.86 | 80.91 | 5,285,507 | -0.42(-0.51%) |
Feb 27, 2019 | 80.72 | 81.37 | 80.27 | 81.32 | 4,861,696 | +0.35(+0.43%) |
Feb 26, 2019 | 80.51 | 81.24 | 80.41 | 80.97 | 7,076,843 | +0.59(+0.74%) |
Feb 25, 2019 | 80.59 | 80.91 | 80.18 | 80.38 | 6,599,418 | +0.39(+0.48%) |
Feb 22, 2019 | 79.46 | 80.24 | 79.30 | 79.99 | 4,714,964 | +0.76(+0.96%) |
Feb 21, 2019 | 78.87 | 79.42 | 78.66 | 79.23 | 9,064,845 | -0.84(-1.05%) |
Feb 20, 2019 | 79.87 | 80.17 | 79.60 | 80.07 | 4,407,663 | +0.25(+0.32%) |
Feb 19, 2019 | 79.82 | 80.27 | 79.71 | 79.81 | 5,410,246 | -0.76(-0.95%) |
Feb 15, 2019 | 80.68 | 80.95 | 80.31 | 80.58 | 6,475,513 | +0.66(+0.83%) |
Feb 14, 2019 | 79.85 | 80.35 | 78.99 | 79.92 | 5,105,939 | -0.68(-0.84%) |
Feb 13, 2019 | 79.99 | 80.77 | 79.99 | 80.60 | 5,329,195 | +0.65(+0.81%) |
Feb 12, 2019 | 79.25 | 80.07 | 78.92 | 79.94 | 6,426,050 | +0.97(+1.23%) |
Feb 11, 2019 | 78.28 | 79.11 | 78.21 | 78.97 | 6,524,793 | +1.25(+1.60%) |
Feb 08, 2019 | 77.62 | 78.07 | 77.33 | 77.73 | 4,012,228 | -0.03(-0.04%) |
Feb 07, 2019 | 77.53 | 78.19 | 77.11 | 77.75 | 5,106,326 | -0.30(-0.39%) |
Feb 06, 2019 | 77.87 | 78.06 | 77.05 | 78.06 | 3,902,360 | -0.14(-0.18%) |
Feb 05, 2019 | 77.37 | 78.51 | 77.32 | 78.20 | 6,852,051 | +0.82(+1.06%) |
Feb 04, 2019 | 76.65 | 77.39 | 76.28 | 77.38 | 4,474,118 | +0.45(+0.59%) |