Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.44 | 84.66 | 83.14 | 84.27 | 2,435,884 | +0.41(+0.49%) |
Apr 29, 2019 | 85.20 | 85.68 | 83.77 | 83.86 | 2,716,900 | -1.23(-1.44%) |
Apr 26, 2019 | 82.34 | 85.46 | 82.34 | 85.09 | 4,748,059 | +5.16(+6.45%) |
Apr 25, 2019 | 79.62 | 80.58 | 79.31 | 79.93 | 2,352,371 | +0.24(+0.30%) |
Apr 24, 2019 | 79.89 | 80.44 | 79.46 | 79.70 | 1,938,599 | -0.36(-0.45%) |
Apr 23, 2019 | 79.71 | 80.47 | 79.34 | 80.06 | 1,970,710 | +0.53(+0.66%) |
Apr 22, 2019 | 79.77 | 80.09 | 79.26 | 79.53 | 1,168,557 | -0.45(-0.57%) |
Apr 18, 2019 | 79.62 | 80.15 | 79.43 | 79.99 | 1,557,387 | +0.17(+0.22%) |
Apr 17, 2019 | 79.98 | 80.11 | 79.25 | 79.81 | 2,457,908 | +0.01(+0.01%) |
Apr 16, 2019 | 79.39 | 80.20 | 79.01 | 79.80 | 2,080,155 | +0.94(+1.19%) |
Apr 15, 2019 | 79.71 | 79.84 | 78.57 | 78.87 | 1,338,823 | -0.86(-1.08%) |
Apr 12, 2019 | 79.30 | 80.51 | 78.92 | 79.73 | 1,803,255 | +1.43(+1.83%) |
Apr 11, 2019 | 78.18 | 78.70 | 77.73 | 78.30 | 1,532,173 | +0.56(+0.72%) |
Apr 10, 2019 | 77.41 | 77.87 | 76.74 | 77.74 | 1,556,703 | +0.48(+0.62%) |
Apr 09, 2019 | 77.62 | 77.81 | 76.79 | 77.25 | 1,335,179 | -0.85(-1.09%) |
Apr 08, 2019 | 77.89 | 78.20 | 77.43 | 78.11 | 2,228,696 | -0.45(-0.58%) |
Apr 05, 2019 | 78.98 | 79.21 | 77.98 | 78.56 | 1,711,826 | -0.15(-0.18%) |
Apr 04, 2019 | 77.64 | 78.74 | 77.27 | 78.71 | 2,354,297 | +1.26(+1.63%) |
Apr 03, 2019 | 77.26 | 78.25 | 77.10 | 77.44 | 3,142,280 | +0.57(+0.74%) |
Apr 02, 2019 | 76.71 | 77.68 | 76.26 | 76.87 | 2,579,989 | +0.18(+0.24%) |
Apr 01, 2019 | 74.76 | 77.05 | 74.68 | 76.69 | 3,344,897 | +2.53(+3.42%) |
Mar 29, 2019 | 74.20 | 74.74 | 73.91 | 74.16 | 3,244,648 | +0.66(+0.90%) |
Mar 28, 2019 | 72.92 | 73.59 | 72.67 | 73.50 | 1,397,385 | +0.81(+1.11%) |
Mar 27, 2019 | 72.97 | 73.50 | 72.46 | 72.69 | 2,050,979 | -0.54(-0.73%) |
Mar 26, 2019 | 72.62 | 73.24 | 72.10 | 73.22 | 1,838,074 | +1.18(+1.64%) |
Mar 25, 2019 | 72.50 | 73.07 | 71.22 | 72.04 | 2,563,916 | -0.58(-0.80%) |
Mar 22, 2019 | 74.57 | 74.68 | 72.33 | 72.62 | 3,436,651 | -2.62(-3.49%) |
Mar 21, 2019 | 74.62 | 75.81 | 73.97 | 75.25 | 2,830,414 | +0.08(+0.11%) |
Mar 20, 2019 | 76.37 | 76.46 | 75.16 | 75.17 | 2,710,782 | -1.46(-1.91%) |
Mar 19, 2019 | 77.51 | 77.95 | 76.40 | 76.63 | 2,579,943 | -0.44(-0.58%) |
Mar 18, 2019 | 76.59 | 77.73 | 76.59 | 77.07 | 2,569,868 | +0.52(+0.68%) |
Mar 15, 2019 | 75.45 | 76.73 | 75.28 | 76.56 | 3,297,413 | +1.02(+1.35%) |
Mar 14, 2019 | 75.91 | 76.21 | 75.52 | 75.54 | 1,977,200 | -0.48(-0.63%) |
Mar 13, 2019 | 75.67 | 76.56 | 75.53 | 76.02 | 1,960,569 | +0.72(+0.95%) |
Mar 12, 2019 | 75.34 | 76.28 | 75.11 | 75.30 | 2,371,897 | +0.09(+0.12%) |
Mar 11, 2019 | 74.40 | 75.58 | 74.31 | 75.21 | 3,223,799 | +1.34(+1.82%) |
Mar 08, 2019 | 73.02 | 73.92 | 72.70 | 73.87 | 2,326,277 | +0.08(+0.11%) |
Mar 07, 2019 | 74.64 | 74.70 | 73.36 | 73.79 | 3,343,905 | -1.12(-1.49%) |
Mar 06, 2019 | 75.13 | 75.77 | 74.88 | 74.90 | 1,887,324 | -0.42(-0.55%) |
Mar 05, 2019 | 75.62 | 75.86 | 74.13 | 75.32 | 2,157,871 | -0.31(-0.41%) |
Mar 04, 2019 | 76.52 | 77.09 | 74.90 | 75.63 | 3,214,835 | -0.86(-1.13%) |
Mar 01, 2019 | 76.26 | 77.60 | 76.08 | 76.49 | 3,394,571 | +0.62(+0.81%) |
Feb 28, 2019 | 74.83 | 76.14 | 74.36 | 75.87 | 5,069,949 | +1.20(+1.60%) |
Feb 27, 2019 | 73.27 | 74.74 | 73.08 | 74.68 | 2,948,230 | +1.23(+1.68%) |
Feb 26, 2019 | 73.68 | 74.14 | 72.85 | 73.44 | 2,955,090 | -0.47(-0.64%) |
Feb 25, 2019 | 74.43 | 75.01 | 73.89 | 73.91 | 2,769,645 | +0.20(+0.27%) |
Feb 22, 2019 | 74.50 | 74.84 | 73.55 | 73.71 | 2,309,423 | -0.79(-1.06%) |
Feb 21, 2019 | 75.33 | 75.33 | 74.09 | 74.50 | 1,913,327 | -0.59(-0.79%) |
Feb 20, 2019 | 74.81 | 75.18 | 74.28 | 75.09 | 2,387,649 | +0.47(+0.63%) |
Feb 19, 2019 | 74.03 | 74.97 | 73.66 | 74.62 | 3,252,323 | +0.57(+0.77%) |
Feb 15, 2019 | 72.87 | 74.18 | 72.68 | 74.05 | 2,979,282 | +1.78(+2.46%) |
Feb 14, 2019 | 72.12 | 73.05 | 71.28 | 72.27 | 2,299,862 | -0.34(-0.48%) |
Feb 13, 2019 | 72.70 | 73.21 | 72.40 | 72.62 | 1,993,657 | +0.18(+0.25%) |
Feb 12, 2019 | 71.55 | 72.91 | 71.50 | 72.43 | 2,326,578 | +1.59(+2.24%) |
Feb 11, 2019 | 70.88 | 71.17 | 70.58 | 70.84 | 2,918,295 | +0.19(+0.27%) |
Feb 08, 2019 | 70.73 | 71.34 | 69.74 | 70.65 | 3,511,226 | -0.73(-1.02%) |
Feb 07, 2019 | 72.18 | 72.28 | 70.78 | 71.38 | 3,758,678 | -1.00(-1.38%) |
Feb 06, 2019 | 72.87 | 73.34 | 71.89 | 72.38 | 3,933,609 | -0.65(-0.89%) |
Feb 05, 2019 | 73.67 | 73.70 | 72.71 | 73.03 | 2,552,775 | -0.48(-0.65%) |
Feb 04, 2019 | 73.02 | 73.72 | 72.53 | 73.51 | 3,628,220 | +0.46(+0.63%) |