Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.34 | 62.39 | 61.81 | 62.01 | 880,978 | +0.10(+0.16%) |
Apr 29, 2019 | 61.36 | 62.14 | 61.33 | 61.91 | 619,459 | +0.55(+0.90%) |
Apr 26, 2019 | 61.00 | 61.45 | 60.76 | 61.36 | 578,400 | +0.24(+0.39%) |
Apr 25, 2019 | 61.74 | 61.77 | 61.02 | 61.12 | 475,527 | -0.25(-0.41%) |
Apr 24, 2019 | 61.69 | 61.69 | 61.16 | 61.37 | 922,381 | -0.11(-0.18%) |
Apr 23, 2019 | 62.09 | 62.47 | 61.48 | 61.48 | 656,118 | -0.42(-0.68%) |
Apr 22, 2019 | 62.04 | 62.30 | 61.56 | 61.90 | 461,311 | +0.27(+0.44%) |
Apr 18, 2019 | 61.89 | 62.22 | 61.02 | 61.63 | 619,800 | -0.29(-0.47%) |
Apr 17, 2019 | 62.75 | 62.86 | 61.92 | 61.92 | 796,895 | -0.64(-1.02%) |
Apr 16, 2019 | 62.69 | 62.79 | 61.92 | 62.56 | 479,795 | +0.07(+0.11%) |
Apr 15, 2019 | 63.10 | 63.10 | 62.43 | 62.49 | 654,487 | -0.51(-0.81%) |
Apr 12, 2019 | 63.23 | 63.24 | 62.60 | 63.00 | 611,300 | +0.12(+0.19%) |
Apr 11, 2019 | 62.82 | 63.03 | 62.51 | 62.88 | 1,036,865 | +0.02(+0.03%) |
Apr 10, 2019 | 62.59 | 62.93 | 62.07 | 62.86 | 918,886 | +0.28(+0.45%) |
Apr 09, 2019 | 62.82 | 62.91 | 62.11 | 62.58 | 1,051,592 | -0.09(-0.14%) |
Apr 08, 2019 | 62.42 | 62.77 | 62.39 | 62.67 | 755,513 | +0.17(+0.27%) |
Apr 05, 2019 | 62.15 | 62.77 | 62.07 | 62.50 | 591,700 | +0.43(+0.69%) |
Apr 04, 2019 | 61.54 | 62.08 | 61.50 | 62.07 | 630,975 | +0.61(+0.99%) |
Apr 03, 2019 | 61.43 | 61.54 | 61.12 | 61.46 | 435,751 | +0.22(+0.36%) |
Apr 02, 2019 | 61.14 | 61.58 | 60.89 | 61.24 | 762,266 | +0.17(+0.28%) |
Apr 01, 2019 | 60.87 | 61.45 | 60.83 | 61.07 | 487,503 | +0.44(+0.73%) |
Mar 29, 2019 | 61.12 | 61.25 | 60.61 | 60.63 | 1,167,500 | -0.16(-0.26%) |
Mar 28, 2019 | 60.28 | 61.07 | 59.90 | 60.79 | 1,642,633 | +0.34(+0.56%) |
Mar 27, 2019 | 60.18 | 60.54 | 59.80 | 60.45 | 763,171 | +0.19(+0.32%) |
Mar 26, 2019 | 60.88 | 61.31 | 60.11 | 60.26 | 841,165 | -0.31(-0.51%) |
Mar 25, 2019 | 61.21 | 61.36 | 60.10 | 60.57 | 648,962 | -0.77(-1.26%) |
Mar 22, 2019 | 61.84 | 61.98 | 61.11 | 61.34 | 685,600 | -0.74(-1.19%) |
Mar 21, 2019 | 61.70 | 62.23 | 61.45 | 62.08 | 797,793 | +0.52(+0.84%) |
Mar 20, 2019 | 61.43 | 62.56 | 61.25 | 61.56 | 843,793 | +0.21(+0.34%) |
Mar 19, 2019 | 61.23 | 61.78 | 61.07 | 61.35 | 1,129,260 | +0.46(+0.76%) |
Mar 18, 2019 | 60.17 | 60.97 | 60.01 | 60.89 | 841,132 | +0.94(+1.57%) |
Mar 15, 2019 | 60.04 | 60.47 | 59.78 | 59.95 | 1,613,800 | -0.25(-0.42%) |
Mar 14, 2019 | 59.95 | 60.39 | 59.72 | 60.20 | 1,080,750 | +0.14(+0.23%) |
Mar 13, 2019 | 60.49 | 60.59 | 60.00 | 60.06 | 585,463 | -0.12(-0.20%) |
Mar 12, 2019 | 60.21 | 60.39 | 59.95 | 60.18 | 432,282 | +0.02(+0.03%) |
Mar 11, 2019 | 60.06 | 60.29 | 59.52 | 60.16 | 1,679,618 | +0.26(+0.43%) |
Mar 08, 2019 | 59.71 | 59.98 | 59.12 | 59.90 | 1,257,600 | -0.33(-0.55%) |
Mar 07, 2019 | 59.59 | 60.46 | 59.30 | 60.23 | 1,063,238 | +0.74(+1.24%) |
Mar 06, 2019 | 60.18 | 60.30 | 59.40 | 59.49 | 736,209 | -0.96(-1.59%) |
Mar 05, 2019 | 60.94 | 60.98 | 60.13 | 60.45 | 560,508 | -0.40(-0.66%) |
Mar 04, 2019 | 61.50 | 61.68 | 60.52 | 60.85 | 582,181 | -0.65(-1.06%) |
Mar 01, 2019 | 60.96 | 61.88 | 60.86 | 61.50 | 1,819,600 | +0.63(+1.03%) |
Feb 28, 2019 | 61.07 | 61.17 | 60.16 | 60.87 | 2,437,923 | -0.11(-0.18%) |
Feb 27, 2019 | 60.38 | 61.10 | 59.99 | 60.98 | 2,077,536 | +0.67(+1.11%) |
Feb 26, 2019 | 59.67 | 60.43 | 59.52 | 60.31 | 1,086,472 | +0.68(+1.14%) |
Feb 25, 2019 | 58.98 | 59.74 | 58.72 | 59.63 | 695,228 | +0.85(+1.45%) |
Feb 22, 2019 | 58.58 | 59.03 | 58.40 | 58.78 | 884,900 | +0.44(+0.75%) |
Feb 21, 2019 | 59.34 | 59.45 | 58.08 | 58.34 | 1,069,261 | -0.96(-1.62%) |
Feb 20, 2019 | 60.14 | 60.17 | 59.25 | 59.30 | 887,966 | -0.83(-1.38%) |
Feb 19, 2019 | 58.91 | 60.16 | 58.84 | 60.13 | 1,117,779 | +1.29(+2.19%) |
Feb 15, 2019 | 59.21 | 59.60 | 58.64 | 58.84 | 852,300 | -0.28(-0.47%) |
Feb 14, 2019 | 59.20 | 59.57 | 58.82 | 59.12 | 767,432 | +0.21(+0.36%) |
Feb 13, 2019 | 58.59 | 59.25 | 58.42 | 58.91 | 1,208,603 | +0.51(+0.87%) |
Feb 12, 2019 | 57.47 | 58.57 | 57.39 | 58.40 | 1,228,434 | +1.35(+2.37%) |
Feb 11, 2019 | 57.41 | 57.56 | 56.75 | 57.05 | 1,265,119 | -0.48(-0.83%) |
Feb 08, 2019 | 58.10 | 58.19 | 56.97 | 57.53 | 955,800 | -0.49(-0.84%) |
Feb 07, 2019 | 58.84 | 59.13 | 57.06 | 58.02 | 1,583,748 | -1.09(-1.84%) |
Feb 06, 2019 | 59.11 | 59.43 | 58.76 | 59.11 | 981,134 | -1.05(-1.75%) |
Feb 05, 2019 | 60.52 | 60.80 | 59.70 | 60.16 | 1,205,699 | -0.29(-0.48%) |
Feb 04, 2019 | 60.63 | 60.88 | 59.47 | 60.45 | 1,622,023 | -0.30(-0.49%) |