Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.61 | 75.60 | 73.67 | 75.38 | 2,007,759 | -0.92(-1.20%) |
Apr 29, 2019 | 76.71 | 76.77 | 76.10 | 76.30 | 1,013,339 | -0.58(-0.75%) |
Apr 26, 2019 | 76.23 | 76.88 | 76.01 | 76.88 | 643,223 | +0.54(+0.71%) |
Apr 25, 2019 | 75.59 | 76.45 | 75.30 | 76.33 | 1,036,409 | +0.37(+0.48%) |
Apr 24, 2019 | 76.13 | 76.63 | 75.80 | 75.97 | 977,154 | -0.58(-0.76%) |
Apr 23, 2019 | 75.98 | 76.69 | 75.70 | 76.55 | 941,417 | +0.31(+0.40%) |
Apr 22, 2019 | 76.00 | 76.32 | 75.49 | 76.24 | 885,761 | +0.15(+0.20%) |
Apr 18, 2019 | 75.83 | 76.47 | 75.62 | 76.09 | 1,033,022 | +0.41(+0.55%) |
Apr 17, 2019 | 75.66 | 76.08 | 75.41 | 75.67 | 1,577,427 | +0.81(+1.09%) |
Apr 16, 2019 | 74.80 | 75.40 | 74.52 | 74.86 | 1,043,238 | +0.29(+0.39%) |
Apr 15, 2019 | 74.50 | 74.68 | 74.02 | 74.57 | 1,139,439 | +0.23(+0.31%) |
Apr 12, 2019 | 73.53 | 74.42 | 73.41 | 74.34 | 1,619,136 | +0.96(+1.31%) |
Apr 11, 2019 | 73.42 | 73.51 | 73.04 | 73.38 | 1,389,472 | +0.02(+0.02%) |
Apr 10, 2019 | 73.54 | 73.76 | 73.27 | 73.37 | 3,235,211 | -0.01(-0.01%) |
Apr 09, 2019 | 73.54 | 73.55 | 72.96 | 73.37 | 1,095,195 | -0.61(-0.82%) |
Apr 08, 2019 | 73.29 | 73.99 | 72.98 | 73.98 | 1,093,161 | +0.76(+1.04%) |
Apr 05, 2019 | 73.50 | 73.91 | 73.03 | 73.22 | 880,893 | -0.33(-0.45%) |
Apr 04, 2019 | 73.46 | 73.61 | 72.79 | 73.55 | 2,466,535 | +0.28(+0.39%) |
Apr 03, 2019 | 73.39 | 73.76 | 72.87 | 73.27 | 3,444,204 | -0.13(-0.18%) |
Apr 02, 2019 | 73.75 | 73.75 | 73.02 | 73.40 | 889,063 | -0.27(-0.36%) |
Apr 01, 2019 | 72.91 | 73.98 | 72.58 | 73.67 | 1,322,551 | +0.97(+1.33%) |
Mar 29, 2019 | 72.94 | 73.15 | 72.30 | 72.70 | 1,105,025 | +0.19(+0.27%) |
Mar 28, 2019 | 71.56 | 72.77 | 71.56 | 72.50 | 814,145 | +1.00(+1.40%) |
Mar 27, 2019 | 70.98 | 71.82 | 70.82 | 71.51 | 994,475 | +0.43(+0.61%) |
Mar 26, 2019 | 70.37 | 71.12 | 70.29 | 71.07 | 917,200 | +1.11(+1.58%) |
Mar 25, 2019 | 70.21 | 71.01 | 69.89 | 69.97 | 2,537,946 | -0.33(-0.47%) |
Mar 22, 2019 | 70.71 | 70.80 | 70.09 | 70.30 | 752,150 | -0.94(-1.32%) |
Mar 21, 2019 | 70.16 | 71.37 | 70.09 | 71.25 | 917,445 | +0.61(+0.86%) |
Mar 20, 2019 | 70.78 | 71.18 | 70.22 | 70.64 | 931,917 | -0.38(-0.54%) |
Mar 19, 2019 | 72.45 | 72.62 | 70.83 | 71.02 | 972,468 | -0.97(-1.35%) |
Mar 18, 2019 | 71.19 | 72.03 | 71.12 | 71.99 | 822,751 | +0.84(+1.18%) |
Mar 15, 2019 | 71.29 | 71.80 | 71.03 | 71.16 | 1,014,314 | -0.01(-0.01%) |
Mar 14, 2019 | 71.76 | 71.77 | 71.04 | 71.16 | 676,182 | -0.64(-0.89%) |
Mar 13, 2019 | 71.40 | 72.07 | 71.31 | 71.81 | 1,133,565 | +0.65(+0.91%) |
Mar 12, 2019 | 71.05 | 71.21 | 70.24 | 71.16 | 872,924 | +0.16(+0.23%) |
Mar 11, 2019 | 70.22 | 71.09 | 70.15 | 70.99 | 1,019,549 | +0.75(+1.06%) |
Mar 08, 2019 | 70.32 | 70.32 | 69.43 | 70.25 | 845,077 | -0.19(-0.27%) |
Mar 07, 2019 | 69.92 | 70.90 | 69.90 | 70.43 | 1,368,297 | +0.88(+1.26%) |
Mar 06, 2019 | 69.17 | 69.77 | 68.87 | 69.56 | 1,282,135 | +0.09(+0.13%) |
Mar 05, 2019 | 69.43 | 70.36 | 69.28 | 69.47 | 1,068,326 | +0.08(+0.12%) |
Mar 04, 2019 | 68.97 | 69.96 | 68.82 | 69.39 | 1,173,005 | +0.80(+1.17%) |
Mar 01, 2019 | 69.58 | 69.61 | 68.52 | 68.58 | 1,363,876 | -0.43(-0.63%) |
Feb 28, 2019 | 69.57 | 69.75 | 68.76 | 69.02 | 1,136,530 | -0.66(-0.95%) |
Feb 27, 2019 | 69.55 | 69.92 | 68.90 | 69.68 | 959,128 | +0.27(+0.39%) |
Feb 26, 2019 | 69.21 | 69.73 | 69.04 | 69.40 | 1,659,129 | +0.12(+0.17%) |
Feb 25, 2019 | 68.94 | 69.60 | 68.87 | 69.28 | 976,445 | +0.37(+0.54%) |
Feb 22, 2019 | 69.25 | 69.32 | 68.67 | 68.91 | 1,182,830 | -0.22(-0.31%) |
Feb 21, 2019 | 68.97 | 69.32 | 68.62 | 69.13 | 905,716 | +0.02(+0.02%) |
Feb 20, 2019 | 68.49 | 69.20 | 68.46 | 69.12 | 1,271,943 | +1.00(+1.46%) |
Feb 19, 2019 | 67.34 | 68.35 | 66.95 | 68.12 | 897,668 | +0.53(+0.78%) |
Feb 15, 2019 | 66.75 | 67.76 | 66.48 | 67.59 | 1,656,410 | +1.09(+1.64%) |
Feb 14, 2019 | 65.44 | 66.82 | 65.14 | 66.50 | 1,177,848 | +0.92(+1.40%) |
Feb 13, 2019 | 65.83 | 66.33 | 65.56 | 65.58 | 977,077 | +0.01(+0.01%) |
Feb 12, 2019 | 65.92 | 66.07 | 65.12 | 65.57 | 1,072,738 | +0.17(+0.26%) |
Feb 11, 2019 | 66.58 | 67.03 | 65.06 | 65.40 | 1,302,110 | -1.04(-1.57%) |
Feb 08, 2019 | 66.40 | 66.72 | 66.10 | 66.45 | 2,293,616 | -0.03(-0.05%) |
Feb 07, 2019 | 65.85 | 66.62 | 65.78 | 66.48 | 1,148,317 | +0.14(+0.21%) |
Feb 06, 2019 | 67.20 | 67.20 | 66.21 | 66.34 | 1,067,028 | -0.91(-1.35%) |
Feb 05, 2019 | 67.01 | 67.31 | 66.74 | 67.25 | 1,214,075 | +0.61(+0.92%) |
Feb 04, 2019 | 66.93 | 67.16 | 66.42 | 66.64 | 1,093,828 | -0.31(-0.46%) |