Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.37 | 80.09 | 79.00 | 80.06 | 2,547,152 | +0.71(+0.89%) |
Apr 29, 2019 | 78.95 | 79.75 | 78.87 | 79.35 | 1,229,272 | +0.49(+0.62%) |
Apr 26, 2019 | 78.50 | 79.08 | 78.45 | 78.86 | 899,900 | +0.25(+0.32%) |
Apr 25, 2019 | 78.15 | 78.80 | 77.02 | 78.61 | 977,933 | +0.47(+0.60%) |
Apr 24, 2019 | 77.96 | 78.70 | 77.92 | 78.14 | 808,920 | +0.48(+0.62%) |
Apr 23, 2019 | 76.87 | 77.73 | 76.45 | 77.66 | 883,622 | +0.97(+1.26%) |
Apr 22, 2019 | 75.52 | 76.77 | 75.52 | 76.69 | 820,598 | +1.35(+1.79%) |
Apr 18, 2019 | 75.60 | 75.70 | 74.86 | 75.34 | 1,185,600 | -0.69(-0.91%) |
Apr 17, 2019 | 77.00 | 77.25 | 75.75 | 76.03 | 1,002,706 | -0.58(-0.76%) |
Apr 16, 2019 | 77.13 | 77.19 | 76.32 | 76.61 | 1,039,827 | -0.04(-0.05%) |
Apr 15, 2019 | 76.77 | 77.00 | 75.59 | 76.65 | 1,447,763 | -0.40(-0.52%) |
Apr 12, 2019 | 75.80 | 77.10 | 75.63 | 77.05 | 1,576,400 | +1.62(+2.15%) |
Apr 11, 2019 | 75.10 | 75.74 | 74.77 | 75.43 | 632,638 | +0.34(+0.45%) |
Apr 10, 2019 | 74.34 | 75.42 | 74.34 | 75.09 | 1,040,537 | +0.77(+1.04%) |
Apr 09, 2019 | 74.16 | 74.60 | 74.10 | 74.32 | 839,185 | -0.15(-0.20%) |
Apr 08, 2019 | 73.98 | 74.50 | 73.47 | 74.47 | 582,828 | +0.40(+0.54%) |
Apr 05, 2019 | 73.56 | 74.08 | 73.36 | 74.07 | 840,400 | +0.68(+0.93%) |
Apr 04, 2019 | 73.61 | 73.71 | 72.33 | 73.39 | 567,103 | -0.06(-0.08%) |
Apr 03, 2019 | 73.19 | 73.78 | 72.73 | 73.45 | 704,504 | +0.72(+0.99%) |
Apr 02, 2019 | 73.00 | 73.05 | 72.22 | 72.73 | 1,226,618 | -0.27(-0.37%) |
Apr 01, 2019 | 72.24 | 73.10 | 72.08 | 73.00 | 919,019 | +1.29(+1.80%) |
Mar 29, 2019 | 71.68 | 71.87 | 71.28 | 71.71 | 871,700 | +0.62(+0.87%) |
Mar 28, 2019 | 71.04 | 71.41 | 70.27 | 71.09 | 929,600 | +0.31(+0.44%) |
Mar 27, 2019 | 69.77 | 71.02 | 69.26 | 70.78 | 1,494,216 | +0.96(+1.37%) |
Mar 26, 2019 | 69.53 | 70.85 | 69.47 | 69.82 | 1,307,561 | +0.70(+1.01%) |
Mar 25, 2019 | 68.23 | 69.26 | 67.28 | 69.12 | 2,553,916 | -2.11(-2.96%) |
Mar 22, 2019 | 73.09 | 73.43 | 71.16 | 71.23 | 1,025,900 | -2.21(-3.01%) |
Mar 21, 2019 | 72.14 | 73.68 | 72.13 | 73.44 | 1,021,690 | +0.92(+1.27%) |
Mar 20, 2019 | 72.60 | 73.03 | 72.17 | 72.52 | 1,383,507 | -0.07(-0.10%) |
Mar 19, 2019 | 72.42 | 72.93 | 72.22 | 72.59 | 1,099,931 | +0.38(+0.53%) |
Mar 18, 2019 | 72.46 | 73.00 | 71.78 | 72.21 | 827,254 | -0.26(-0.36%) |
Mar 15, 2019 | 72.89 | 73.21 | 72.39 | 72.47 | 1,363,500 | -0.24(-0.33%) |
Mar 14, 2019 | 72.66 | 73.13 | 72.28 | 72.71 | 893,032 | -0.01(-0.01%) |
Mar 13, 2019 | 72.37 | 73.04 | 72.29 | 72.72 | 1,008,040 | +0.54(+0.75%) |
Mar 12, 2019 | 72.00 | 72.80 | 71.63 | 72.18 | 1,372,610 | +0.24(+0.33%) |
Mar 11, 2019 | 70.67 | 71.97 | 70.56 | 71.94 | 1,145,438 | +1.64(+2.33%) |
Mar 08, 2019 | 69.71 | 70.65 | 69.33 | 70.30 | 867,400 | -0.17(-0.24%) |
Mar 07, 2019 | 71.09 | 71.14 | 70.02 | 70.47 | 1,353,426 | -1.07(-1.50%) |
Mar 06, 2019 | 70.62 | 71.68 | 70.51 | 71.54 | 1,657,103 | +0.99(+1.40%) |
Mar 05, 2019 | 70.21 | 70.98 | 69.80 | 70.55 | 1,248,949 | +0.26(+0.37%) |
Mar 04, 2019 | 71.55 | 71.79 | 69.71 | 70.29 | 994,987 | -0.80(-1.13%) |
Mar 01, 2019 | 70.06 | 71.48 | 69.74 | 71.09 | 1,633,800 | +1.43(+2.05%) |
Feb 28, 2019 | 69.11 | 70.08 | 69.11 | 69.66 | 1,452,650 | +0.38(+0.55%) |
Feb 27, 2019 | 69.40 | 69.82 | 68.89 | 69.28 | 817,847 | -0.32(-0.46%) |
Feb 26, 2019 | 69.43 | 69.93 | 69.23 | 69.60 | 1,026,762 | +0.06(+0.09%) |
Feb 25, 2019 | 70.37 | 70.71 | 69.43 | 69.54 | 798,049 | -0.32(-0.46%) |
Feb 22, 2019 | 68.74 | 69.89 | 68.60 | 69.86 | 1,016,200 | +1.04(+1.51%) |
Feb 21, 2019 | 69.73 | 70.04 | 68.66 | 68.82 | 1,285,332 | -1.01(-1.45%) |
Feb 20, 2019 | 70.80 | 70.80 | 69.30 | 69.83 | 1,057,099 | -0.64(-0.91%) |
Feb 19, 2019 | 69.73 | 70.77 | 69.30 | 70.47 | 1,456,725 | +0.38(+0.54%) |
Feb 15, 2019 | 71.24 | 71.38 | 69.97 | 70.09 | 1,399,400 | -0.69(-0.97%) |
Feb 14, 2019 | 70.16 | 70.94 | 69.78 | 70.78 | 1,407,656 | +0.41(+0.58%) |
Feb 13, 2019 | 70.35 | 71.20 | 68.33 | 70.37 | 4,038,213 | +1.04(+1.50%) |
Feb 12, 2019 | 68.81 | 69.87 | 68.27 | 69.33 | 2,755,898 | +0.82(+1.20%) |
Feb 11, 2019 | 67.25 | 68.54 | 67.25 | 68.51 | 1,857,576 | +1.42(+2.12%) |
Feb 08, 2019 | 66.13 | 67.10 | 66.06 | 67.09 | 962,800 | +0.50(+0.75%) |
Feb 07, 2019 | 67.11 | 67.15 | 65.89 | 66.59 | 1,047,580 | -0.92(-1.36%) |
Feb 06, 2019 | 68.09 | 68.50 | 67.48 | 67.51 | 1,379,172 | -0.66(-0.97%) |
Feb 05, 2019 | 67.31 | 68.30 | 67.28 | 68.17 | 1,474,270 | +1.13(+1.69%) |
Feb 04, 2019 | 65.59 | 67.08 | 65.59 | 67.04 | 1,144,396 | +1.52(+2.32%) |