Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.39 | 76.26 | 74.58 | 75.60 | 419,134 | +0.23(+0.30%) |
Apr 29, 2019 | 75.27 | 76.36 | 75.07 | 75.37 | 380,685 | -0.41(-0.55%) |
Apr 26, 2019 | 75.00 | 75.93 | 75.00 | 75.79 | 348,537 | +0.93(+1.24%) |
Apr 25, 2019 | 74.53 | 75.37 | 74.14 | 74.86 | 467,273 | +0.15(+0.20%) |
Apr 24, 2019 | 74.47 | 75.24 | 74.26 | 74.71 | 506,128 | -0.72(-0.95%) |
Apr 23, 2019 | 75.19 | 75.82 | 74.76 | 75.43 | 561,779 | +0.32(+0.42%) |
Apr 22, 2019 | 74.49 | 75.18 | 74.49 | 75.12 | 276,359 | +0.21(+0.28%) |
Apr 18, 2019 | 75.67 | 75.72 | 74.44 | 74.91 | 325,396 | -0.73(-0.96%) |
Apr 17, 2019 | 75.58 | 75.99 | 75.09 | 75.64 | 626,353 | +0.14(+0.18%) |
Apr 16, 2019 | 75.32 | 75.72 | 74.88 | 75.50 | 661,565 | +0.45(+0.60%) |
Apr 15, 2019 | 75.24 | 75.47 | 74.16 | 75.05 | 412,025 | -0.03(-0.04%) |
Apr 12, 2019 | 75.40 | 75.46 | 74.61 | 75.08 | 453,586 | +0.06(+0.08%) |
Apr 11, 2019 | 75.05 | 75.19 | 74.58 | 75.02 | 468,154 | +0.17(+0.22%) |
Apr 10, 2019 | 74.44 | 74.92 | 74.14 | 74.85 | 268,708 | +0.30(+0.40%) |
Apr 09, 2019 | 75.65 | 75.82 | 74.43 | 74.55 | 282,330 | -1.25(-1.65%) |
Apr 08, 2019 | 75.55 | 75.86 | 75.06 | 75.81 | 319,594 | +0.28(+0.37%) |
Apr 05, 2019 | 74.62 | 75.58 | 74.53 | 75.53 | 307,837 | +1.09(+1.47%) |
Apr 04, 2019 | 74.06 | 74.51 | 73.79 | 74.44 | 387,798 | +0.39(+0.53%) |
Apr 03, 2019 | 73.97 | 74.55 | 73.55 | 74.04 | 453,846 | +0.49(+0.67%) |
Apr 02, 2019 | 72.66 | 73.68 | 72.54 | 73.55 | 503,019 | +1.00(+1.37%) |
Apr 01, 2019 | 72.09 | 72.74 | 71.79 | 72.55 | 368,080 | +1.05(+1.47%) |
Mar 29, 2019 | 70.77 | 71.59 | 70.66 | 71.50 | 373,302 | +0.94(+1.33%) |
Mar 28, 2019 | 70.52 | 70.86 | 70.24 | 70.56 | 737,445 | +0.30(+0.42%) |
Mar 27, 2019 | 70.78 | 70.80 | 69.48 | 70.27 | 516,441 | -0.52(-0.74%) |
Mar 26, 2019 | 71.06 | 71.44 | 70.50 | 70.79 | 1,048,035 | -0.26(-0.36%) |
Mar 25, 2019 | 71.50 | 72.09 | 70.79 | 71.05 | 832,420 | -0.86(-1.19%) |
Mar 22, 2019 | 71.94 | 72.53 | 71.90 | 71.90 | 625,418 | -0.30(-0.41%) |
Mar 21, 2019 | 70.37 | 72.71 | 70.22 | 72.20 | 1,868,821 | +1.59(+2.25%) |
Mar 20, 2019 | 71.50 | 71.58 | 70.10 | 70.61 | 1,838,613 | -0.87(-1.21%) |
Mar 19, 2019 | 71.91 | 72.66 | 71.41 | 71.48 | 430,828 | -0.14(-0.19%) |
Mar 18, 2019 | 71.65 | 71.91 | 71.33 | 71.62 | 448,229 | +0.31(+0.43%) |
Mar 15, 2019 | 71.57 | 72.35 | 71.25 | 71.31 | 1,587,399 | +0.02(+0.03%) |
Mar 14, 2019 | 71.40 | 71.68 | 70.87 | 71.29 | 481,060 | -0.18(-0.25%) |
Mar 13, 2019 | 71.19 | 72.37 | 71.19 | 71.47 | 588,866 | +0.41(+0.58%) |
Mar 12, 2019 | 71.43 | 71.43 | 70.38 | 71.06 | 785,006 | -0.23(-0.32%) |
Mar 11, 2019 | 71.91 | 71.92 | 70.98 | 71.28 | 755,209 | -0.32(-0.44%) |
Mar 08, 2019 | 71.43 | 71.78 | 70.76 | 71.60 | 514,382 | -0.36(-0.51%) |
Mar 07, 2019 | 74.00 | 74.05 | 71.83 | 71.96 | 634,580 | -2.23(-3.00%) |
Mar 06, 2019 | 73.60 | 74.46 | 73.36 | 74.19 | 832,411 | +0.38(+0.52%) |
Mar 05, 2019 | 73.14 | 73.99 | 72.58 | 73.81 | 828,772 | +0.77(+1.05%) |
Mar 04, 2019 | 73.24 | 73.49 | 72.15 | 73.04 | 989,415 | +0.06(+0.08%) |
Mar 01, 2019 | 72.09 | 73.03 | 71.50 | 72.98 | 761,931 | +1.28(+1.79%) |
Feb 28, 2019 | 72.04 | 72.17 | 71.32 | 71.70 | 706,245 | -0.44(-0.61%) |
Feb 27, 2019 | 71.62 | 72.14 | 70.87 | 72.14 | 1,189,301 | +0.14(+0.19%) |
Feb 26, 2019 | 72.58 | 73.64 | 72.00 | 72.00 | 970,324 | -0.76(-1.04%) |
Feb 25, 2019 | 73.96 | 73.96 | 72.47 | 72.76 | 794,644 | -0.94(-1.28%) |
Feb 22, 2019 | 73.52 | 74.38 | 73.07 | 73.70 | 729,701 | +0.45(+0.62%) |
Feb 21, 2019 | 73.42 | 74.13 | 72.78 | 73.25 | 943,290 | -0.30(-0.41%) |
Feb 20, 2019 | 72.62 | 73.76 | 72.16 | 73.56 | 1,233,685 | +0.76(+1.04%) |
Feb 19, 2019 | 71.06 | 73.02 | 70.50 | 72.80 | 1,322,508 | +1.71(+2.41%) |
Feb 15, 2019 | 71.53 | 72.67 | 70.65 | 71.09 | 844,279 | -0.22(-0.30%) |
Feb 14, 2019 | 71.58 | 72.16 | 68.97 | 71.31 | 1,251,573 | -0.86(-1.18%) |
Feb 13, 2019 | 70.00 | 72.49 | 70.00 | 72.16 | 970,824 | +3.01(+4.35%) |
Feb 12, 2019 | 69.79 | 69.92 | 69.00 | 69.15 | 457,647 | -0.33(-0.48%) |
Feb 11, 2019 | 69.23 | 69.62 | 69.08 | 69.49 | 424,940 | +0.50(+0.73%) |
Feb 08, 2019 | 68.23 | 69.01 | 68.23 | 68.99 | 419,748 | +0.34(+0.50%) |
Feb 07, 2019 | 69.01 | 69.12 | 68.07 | 68.64 | 278,868 | -0.66(-0.95%) |
Feb 06, 2019 | 69.15 | 69.63 | 69.08 | 69.30 | 412,306 | +0.07(+0.10%) |
Feb 05, 2019 | 69.69 | 69.97 | 69.04 | 69.23 | 487,140 | -0.33(-0.48%) |
Feb 04, 2019 | 69.14 | 69.74 | 69.14 | 69.57 | 273,983 | +0.33(+0.48%) |