Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.72 | 75.07 | 74.34 | 74.97 | 2,263,634 | -0.06(-0.08%) |
Apr 29, 2019 | 74.85 | 75.35 | 74.54 | 75.04 | 1,978,560 | -0.02(-0.03%) |
Apr 26, 2019 | 74.98 | 75.11 | 73.87 | 75.06 | 1,526,840 | +0.40(+0.54%) |
Apr 25, 2019 | 75.24 | 75.37 | 74.23 | 74.66 | 1,952,494 | -0.57(-0.76%) |
Apr 24, 2019 | 75.22 | 75.66 | 74.66 | 75.23 | 1,901,694 | +0.11(+0.15%) |
Apr 23, 2019 | 75.32 | 75.47 | 74.47 | 75.12 | 2,409,353 | -0.21(-0.27%) |
Apr 22, 2019 | 75.49 | 76.17 | 75.03 | 75.32 | 2,152,390 | -0.56(-0.73%) |
Apr 18, 2019 | 75.69 | 76.39 | 75.09 | 75.88 | 2,964,651 | +0.04(+0.05%) |
Apr 17, 2019 | 74.18 | 75.99 | 74.18 | 75.84 | 6,650,721 | +1.73(+2.34%) |
Apr 16, 2019 | 72.42 | 74.33 | 72.29 | 74.11 | 6,739,736 | +1.68(+2.32%) |
Apr 15, 2019 | 72.16 | 72.58 | 72.03 | 72.42 | 1,804,659 | +0.39(+0.54%) |
Apr 12, 2019 | 71.03 | 72.08 | 70.92 | 72.03 | 2,168,176 | +1.12(+1.58%) |
Apr 11, 2019 | 71.19 | 71.41 | 70.59 | 70.92 | 1,377,304 | -0.04(-0.06%) |
Apr 10, 2019 | 70.49 | 71.03 | 70.41 | 70.95 | 1,749,576 | +0.52(+0.74%) |
Apr 09, 2019 | 70.97 | 71.37 | 70.26 | 70.43 | 2,046,793 | -0.91(-1.27%) |
Apr 08, 2019 | 71.09 | 71.70 | 70.57 | 71.34 | 2,581,330 | +0.52(+0.74%) |
Apr 05, 2019 | 71.18 | 71.43 | 70.57 | 70.81 | 2,389,677 | -0.30(-0.42%) |
Apr 04, 2019 | 69.65 | 71.15 | 69.46 | 71.11 | 1,736,876 | +1.67(+2.40%) |
Apr 03, 2019 | 69.33 | 69.49 | 68.98 | 69.45 | 1,861,354 | +0.52(+0.76%) |
Apr 02, 2019 | 69.00 | 69.47 | 68.53 | 68.92 | 2,159,263 | -0.43(-0.62%) |
Apr 01, 2019 | 69.59 | 69.62 | 68.89 | 69.35 | 2,120,796 | +0.33(+0.48%) |
Mar 29, 2019 | 69.31 | 69.64 | 68.68 | 69.02 | 1,893,533 | -0.20(-0.29%) |
Mar 28, 2019 | 69.38 | 70.25 | 68.92 | 69.22 | 2,021,759 | +1.46(+2.16%) |
Mar 27, 2019 | 67.79 | 68.16 | 67.18 | 67.75 | 1,493,694 | +0.25(+0.36%) |
Mar 26, 2019 | 67.73 | 68.00 | 67.14 | 67.51 | 1,346,015 | +0.40(+0.59%) |
Mar 25, 2019 | 66.52 | 67.23 | 66.17 | 67.11 | 1,725,833 | +0.63(+0.94%) |
Mar 22, 2019 | 67.64 | 67.84 | 66.48 | 66.48 | 1,843,667 | -1.68(-2.47%) |
Mar 21, 2019 | 67.48 | 68.36 | 67.29 | 68.17 | 1,419,261 | +0.73(+1.08%) |
Mar 20, 2019 | 68.57 | 68.69 | 67.18 | 67.44 | 2,360,940 | -1.26(-1.84%) |
Mar 19, 2019 | 68.53 | 69.11 | 68.18 | 68.70 | 2,669,942 | +0.36(+0.52%) |
Mar 18, 2019 | 67.54 | 68.37 | 67.21 | 68.34 | 2,693,772 | +1.02(+1.51%) |
Mar 15, 2019 | 67.44 | 67.79 | 66.65 | 67.33 | 5,560,972 | -0.13(-0.19%) |
Mar 14, 2019 | 67.60 | 67.71 | 66.98 | 67.45 | 1,512,969 | -0.09(-0.13%) |
Mar 13, 2019 | 67.48 | 68.12 | 67.11 | 67.54 | 2,448,804 | +0.21(+0.32%) |
Mar 12, 2019 | 67.82 | 68.03 | 67.09 | 67.33 | 1,786,278 | -0.27(-0.40%) |
Mar 11, 2019 | 67.00 | 67.77 | 66.95 | 67.60 | 2,366,976 | +0.72(+1.08%) |
Mar 08, 2019 | 67.08 | 67.46 | 65.73 | 66.87 | 2,183,916 | -0.63(-0.93%) |
Mar 07, 2019 | 67.44 | 67.53 | 66.91 | 67.50 | 2,495,849 | +0.09(+0.13%) |
Mar 06, 2019 | 67.69 | 68.08 | 67.12 | 67.41 | 1,131,183 | -0.09(-0.13%) |
Mar 05, 2019 | 67.99 | 68.32 | 67.47 | 67.50 | 1,504,436 | -0.27(-0.40%) |
Mar 04, 2019 | 69.02 | 69.13 | 67.59 | 67.77 | 1,582,249 | -1.13(-1.64%) |
Mar 01, 2019 | 69.69 | 70.12 | 68.39 | 68.90 | 1,826,620 | -0.06(-0.09%) |
Feb 28, 2019 | 69.28 | 69.43 | 68.81 | 68.96 | 1,754,470 | -0.29(-0.42%) |
Feb 27, 2019 | 68.81 | 69.34 | 68.46 | 69.25 | 1,807,319 | +0.32(+0.46%) |
Feb 26, 2019 | 68.66 | 69.17 | 68.63 | 68.94 | 1,810,566 | +0.28(+0.41%) |
Feb 25, 2019 | 68.68 | 69.21 | 68.31 | 68.65 | 2,595,076 | +0.37(+0.54%) |
Feb 22, 2019 | 68.08 | 68.66 | 68.05 | 68.28 | 2,201,217 | +0.55(+0.82%) |
Feb 21, 2019 | 68.12 | 68.25 | 67.54 | 67.73 | 2,694,458 | -0.45(-0.66%) |
Feb 20, 2019 | 68.33 | 68.46 | 67.91 | 68.18 | 1,731,107 | -0.28(-0.41%) |
Feb 19, 2019 | 68.14 | 68.69 | 67.91 | 68.46 | 2,298,998 | -0.13(-0.20%) |
Feb 15, 2019 | 68.41 | 68.91 | 68.27 | 68.60 | 2,363,876 | +0.73(+1.08%) |
Feb 14, 2019 | 67.65 | 68.09 | 67.07 | 67.86 | 1,441,991 | -0.40(-0.59%) |
Feb 13, 2019 | 68.68 | 68.80 | 67.91 | 68.27 | 1,245,096 | -0.13(-0.18%) |
Feb 12, 2019 | 67.78 | 68.47 | 67.56 | 68.39 | 2,404,255 | +0.91(+1.35%) |
Feb 11, 2019 | 67.81 | 67.92 | 67.29 | 67.48 | 1,702,127 | -0.23(-0.34%) |
Feb 08, 2019 | 67.69 | 68.12 | 67.47 | 67.71 | 4,671,253 | -0.21(-0.30%) |
Feb 07, 2019 | 67.55 | 67.99 | 67.09 | 67.92 | 2,459,669 | -0.34(-0.50%) |
Feb 06, 2019 | 67.89 | 68.31 | 67.10 | 68.26 | 1,865,417 | +0.58(+0.85%) |
Feb 05, 2019 | 67.66 | 68.15 | 67.37 | 67.68 | 3,111,014 | +0.54(+0.80%) |
Feb 04, 2019 | 66.31 | 67.14 | 65.94 | 67.14 | 2,664,818 | +0.66(+0.99%) |