Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.07 | 66.13 | 66.04 | 66.05 | 14,700,119 | +0.01(+0.01%) |
Apr 29, 2019 | 66.06 | 66.10 | 66.04 | 66.04 | 10,005,221 | -0.03(-0.05%) |
Apr 26, 2019 | 65.98 | 66.08 | 65.98 | 66.07 | 15,712,476 | +0.17(+0.25%) |
Apr 25, 2019 | 65.87 | 65.95 | 65.77 | 65.91 | 18,913,306 | +0.03(+0.05%) |
Apr 24, 2019 | 65.98 | 65.98 | 65.87 | 65.88 | 15,714,580 | -0.09(-0.14%) |
Apr 23, 2019 | 65.82 | 66.01 | 65.78 | 65.97 | 19,867,724 | +0.23(+0.35%) |
Apr 22, 2019 | 65.81 | 65.84 | 65.73 | 65.74 | 32,368,760 | -0.11(-0.17%) |
Apr 18, 2019 | 65.94 | 65.94 | 65.78 | 65.85 | 20,132,878 | +0.03(+0.05%) |
Apr 17, 2019 | 66.05 | 66.05 | 65.82 | 65.82 | 15,556,365 | -0.16(-0.24%) |
Apr 16, 2019 | 66.07 | 66.07 | 65.96 | 65.98 | 15,194,724 | -0.04(-0.06%) |
Apr 15, 2019 | 66.06 | 66.06 | 65.97 | 66.02 | 18,348,726 | -0.05(-0.07%) |
Apr 12, 2019 | 66.04 | 66.10 | 65.94 | 66.07 | 22,959,154 | +0.10(+0.15%) |
Apr 11, 2019 | 65.86 | 65.99 | 65.83 | 65.97 | 27,610,266 | +0.10(+0.15%) |
Apr 10, 2019 | 65.66 | 65.87 | 65.66 | 65.87 | 22,069,708 | +0.29(+0.44%) |
Apr 09, 2019 | 65.59 | 65.65 | 65.54 | 65.58 | 25,165,198 | -0.05(-0.07%) |
Apr 08, 2019 | 65.63 | 65.65 | 65.57 | 65.63 | 15,100,238 | -0.04(-0.06%) |
Apr 05, 2019 | 65.61 | 65.72 | 65.59 | 65.66 | 18,726,320 | +0.12(+0.19%) |
Apr 04, 2019 | 65.45 | 65.55 | 65.44 | 65.54 | 19,001,350 | +0.10(+0.15%) |
Apr 03, 2019 | 65.49 | 65.57 | 65.41 | 65.44 | 18,094,052 | +0.02(+0.03%) |
Apr 02, 2019 | 65.40 | 65.44 | 65.29 | 65.42 | 19,914,136 | +0.03(+0.05%) |
Apr 01, 2019 | 65.50 | 65.55 | 65.37 | 65.39 | 28,107,324 | -0.02(-0.02%) |
Mar 29, 2019 | 65.29 | 65.45 | 65.28 | 65.41 | 29,559,718 | +0.17(+0.26%) |
Mar 28, 2019 | 65.12 | 65.24 | 65.08 | 65.24 | 26,053,378 | +0.13(+0.20%) |
Mar 27, 2019 | 65.10 | 65.23 | 64.96 | 65.11 | 22,087,212 | +0.05(+0.07%) |
Mar 26, 2019 | 65.01 | 65.16 | 64.96 | 65.07 | 24,805,366 | +0.16(+0.24%) |
Mar 25, 2019 | 64.88 | 64.98 | 64.79 | 64.91 | 31,190,080 | -0.02(-0.03%) |
Mar 22, 2019 | 65.07 | 65.09 | 64.86 | 64.93 | 35,735,704 | -0.23(-0.36%) |
Mar 21, 2019 | 65.10 | 65.25 | 65.08 | 65.16 | 21,682,590 | -0.02(-0.02%) |
Mar 20, 2019 | 64.91 | 65.28 | 64.79 | 65.18 | 41,227,228 | +0.28(+0.43%) |
Mar 19, 2019 | 64.91 | 65.02 | 64.86 | 64.90 | 18,597,562 | +0.04(+0.06%) |
Mar 18, 2019 | 64.89 | 64.92 | 64.80 | 64.86 | 13,880,144 | -0.02(-0.03%) |
Mar 15, 2019 | 64.87 | 64.96 | 64.86 | 64.88 | 28,788,166 | +0.06(+0.09%) |
Mar 14, 2019 | 64.84 | 64.92 | 64.81 | 64.82 | 16,317,464 | -0.05(-0.07%) |
Mar 13, 2019 | 64.73 | 64.88 | 64.72 | 64.87 | 32,423,190 | +0.17(+0.27%) |
Mar 12, 2019 | 64.53 | 64.73 | 64.51 | 64.69 | 26,679,804 | +0.11(+0.18%) |
Mar 11, 2019 | 64.35 | 64.59 | 64.33 | 64.58 | 23,694,380 | +0.21(+0.33%) |
Mar 08, 2019 | 64.28 | 64.38 | 64.15 | 64.37 | 27,820,554 | -0.11(-0.16%) |
Mar 07, 2019 | 64.54 | 64.55 | 64.35 | 64.48 | 37,151,208 | -0.05(-0.07%) |
Mar 06, 2019 | 64.60 | 64.61 | 64.49 | 64.52 | 22,170,318 | -0.11(-0.16%) |
Mar 05, 2019 | 64.66 | 64.66 | 64.57 | 64.63 | 18,588,258 | -0.03(-0.05%) |
Mar 04, 2019 | 64.83 | 64.86 | 64.54 | 64.66 | 21,198,358 | -0.10(-0.15%) |
Mar 01, 2019 | 64.71 | 64.79 | 64.67 | 64.76 | 34,975,256 | +0.18(+0.28%) |
Feb 28, 2019 | 64.59 | 64.63 | 64.53 | 64.57 | 28,047,528 | -0.04(-0.06%) |
Feb 27, 2019 | 64.61 | 64.66 | 64.55 | 64.61 | 19,679,132 | +0.02(+0.03%) |
Feb 26, 2019 | 64.55 | 64.66 | 64.51 | 64.59 | 21,264,208 | +0.08(+0.13%) |
Feb 25, 2019 | 64.54 | 64.63 | 64.47 | 64.50 | 18,190,776 | +0.05(+0.08%) |
Feb 22, 2019 | 64.40 | 64.51 | 64.38 | 64.45 | 16,374,161 | +0.13(+0.20%) |
Feb 21, 2019 | 64.35 | 64.41 | 64.27 | 64.32 | 20,556,700 | -0.06(-0.09%) |
Feb 20, 2019 | 64.35 | 64.42 | 64.26 | 64.38 | 13,181,088 | +0.05(+0.08%) |
Feb 19, 2019 | 64.23 | 64.37 | 64.20 | 64.33 | 15,029,585 | +0.02(+0.04%) |
Feb 15, 2019 | 64.22 | 64.35 | 64.22 | 64.31 | 31,940,382 | +0.20(+0.32%) |
Feb 14, 2019 | 63.99 | 64.17 | 63.90 | 64.11 | 25,771,490 | +0.01(+0.01%) |
Feb 13, 2019 | 64.23 | 64.24 | 64.04 | 64.10 | 33,316,736 | -0.09(-0.14%) |
Feb 12, 2019 | 64.07 | 64.21 | 64.06 | 64.19 | 26,790,476 | +0.31(+0.48%) |
Feb 11, 2019 | 63.83 | 63.91 | 63.78 | 63.88 | 13,348,557 | +0.03(+0.05%) |
Feb 08, 2019 | 63.79 | 63.86 | 63.69 | 63.85 | 22,214,316 | -0.02(-0.02%) |
Feb 07, 2019 | 63.88 | 63.93 | 63.75 | 63.86 | 36,013,836 | -0.22(-0.34%) |
Feb 06, 2019 | 64.09 | 64.17 | 64.02 | 64.08 | 34,443,324 | -0.06(-0.09%) |
Feb 05, 2019 | 63.96 | 64.21 | 63.95 | 64.14 | 44,073,080 | +0.23(+0.35%) |
Feb 04, 2019 | 63.77 | 63.95 | 63.71 | 63.92 | 21,205,610 | +0.15(+0.24%) |