Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.98 | 80.12 | 78.52 | 80.03 | 1,856,716 | +1.25(+1.59%) |
Apr 29, 2019 | 78.68 | 79.63 | 78.57 | 78.78 | 1,790,779 | -0.20(-0.25%) |
Apr 26, 2019 | 79.29 | 79.57 | 77.60 | 78.98 | 2,454,715 | -1.37(-1.71%) |
Apr 25, 2019 | 81.33 | 81.43 | 79.09 | 80.35 | 1,238,206 | -1.24(-1.52%) |
Apr 24, 2019 | 80.98 | 82.26 | 80.98 | 81.59 | 1,192,685 | +0.60(+0.74%) |
Apr 23, 2019 | 80.11 | 81.26 | 79.78 | 80.99 | 1,767,421 | +0.88(+1.10%) |
Apr 22, 2019 | 81.23 | 81.39 | 80.00 | 80.11 | 1,274,103 | -1.57(-1.92%) |
Apr 18, 2019 | 83.13 | 83.36 | 81.48 | 81.68 | 1,687,383 | -1.07(-1.29%) |
Apr 17, 2019 | 84.72 | 85.66 | 82.03 | 82.75 | 3,354,310 | -2.16(-2.54%) |
Apr 16, 2019 | 82.59 | 84.94 | 82.28 | 84.91 | 2,324,969 | +2.98(+3.63%) |
Apr 15, 2019 | 82.47 | 82.59 | 81.08 | 81.93 | 1,314,679 | -0.36(-0.44%) |
Apr 12, 2019 | 80.82 | 82.31 | 80.47 | 82.30 | 1,688,264 | +2.21(+2.77%) |
Apr 11, 2019 | 80.07 | 81.42 | 79.60 | 80.08 | 1,462,931 | +0.17(+0.22%) |
Apr 10, 2019 | 79.00 | 80.07 | 78.51 | 79.91 | 1,112,342 | +0.89(+1.13%) |
Apr 09, 2019 | 79.10 | 79.31 | 78.48 | 79.02 | 1,208,066 | -0.53(-0.66%) |
Apr 08, 2019 | 78.59 | 79.69 | 78.09 | 79.55 | 1,494,741 | +0.77(+0.98%) |
Apr 05, 2019 | 77.81 | 78.93 | 77.81 | 78.78 | 1,191,327 | +1.17(+1.51%) |
Apr 04, 2019 | 77.30 | 78.54 | 77.19 | 77.61 | 1,446,379 | +0.14(+0.18%) |
Apr 03, 2019 | 77.25 | 78.70 | 76.93 | 77.47 | 2,079,922 | +1.09(+1.43%) |
Apr 02, 2019 | 76.18 | 76.73 | 76.01 | 76.38 | 768,954 | +0.27(+0.36%) |
Apr 01, 2019 | 75.64 | 76.60 | 75.55 | 76.11 | 1,429,815 | +1.25(+1.67%) |
Mar 29, 2019 | 73.91 | 75.12 | 73.50 | 74.86 | 1,751,621 | +1.76(+2.41%) |
Mar 28, 2019 | 73.29 | 74.08 | 72.57 | 73.09 | 1,041,976 | -0.05(-0.06%) |
Mar 27, 2019 | 74.53 | 74.96 | 72.50 | 73.14 | 1,399,252 | -1.39(-1.86%) |
Mar 26, 2019 | 74.51 | 75.13 | 73.85 | 74.53 | 1,197,545 | +0.61(+0.82%) |
Mar 25, 2019 | 74.66 | 75.10 | 72.72 | 73.92 | 1,999,148 | -1.03(-1.38%) |
Mar 22, 2019 | 77.71 | 77.90 | 74.80 | 74.96 | 2,422,431 | -3.16(-4.04%) |
Mar 21, 2019 | 74.53 | 78.86 | 74.47 | 78.11 | 2,755,596 | +3.92(+5.28%) |
Mar 20, 2019 | 75.67 | 75.78 | 73.69 | 74.19 | 2,151,956 | -1.52(-2.00%) |
Mar 19, 2019 | 75.52 | 76.79 | 75.42 | 75.71 | 1,721,719 | +0.75(+1.00%) |
Mar 18, 2019 | 76.12 | 76.32 | 74.41 | 74.96 | 1,708,897 | -1.06(-1.40%) |
Mar 15, 2019 | 74.57 | 77.49 | 74.47 | 76.02 | 4,411,943 | +2.11(+2.86%) |
Mar 14, 2019 | 74.31 | 75.19 | 73.52 | 73.90 | 2,196,344 | -0.31(-0.42%) |
Mar 13, 2019 | 75.16 | 75.24 | 74.07 | 74.21 | 1,946,037 | -0.44(-0.60%) |
Mar 12, 2019 | 74.18 | 75.12 | 73.68 | 74.66 | 1,428,367 | +0.71(+0.96%) |
Mar 11, 2019 | 73.14 | 74.56 | 73.12 | 73.95 | 1,249,636 | +1.23(+1.68%) |
Mar 08, 2019 | 71.14 | 72.94 | 70.83 | 72.72 | 1,226,476 | +0.57(+0.79%) |
Mar 07, 2019 | 73.26 | 73.47 | 71.83 | 72.15 | 1,654,793 | -1.35(-1.84%) |
Mar 06, 2019 | 74.37 | 74.82 | 73.48 | 73.50 | 1,376,077 | -0.81(-1.09%) |
Mar 05, 2019 | 74.42 | 75.06 | 73.84 | 74.31 | 1,672,656 | -0.31(-0.41%) |
Mar 04, 2019 | 75.14 | 75.31 | 73.75 | 74.62 | 1,713,120 | +0.22(+0.29%) |
Mar 01, 2019 | 74.69 | 75.11 | 73.43 | 74.40 | 1,533,012 | +0.29(+0.39%) |
Feb 28, 2019 | 73.34 | 74.49 | 73.21 | 74.11 | 1,738,118 | +0.38(+0.52%) |
Feb 27, 2019 | 74.06 | 74.13 | 72.37 | 73.73 | 1,617,948 | -0.71(-0.95%) |
Feb 26, 2019 | 74.69 | 75.26 | 74.42 | 74.44 | 1,230,879 | -0.34(-0.45%) |
Feb 25, 2019 | 75.79 | 76.29 | 74.68 | 74.77 | 2,175,558 | +0.32(+0.43%) |
Feb 22, 2019 | 74.49 | 74.78 | 73.95 | 74.46 | 2,568,368 | +0.60(+0.81%) |
Feb 21, 2019 | 74.31 | 74.92 | 73.23 | 73.86 | 2,012,697 | -0.52(-0.69%) |
Feb 20, 2019 | 75.15 | 75.50 | 74.23 | 74.37 | 2,590,514 | -0.26(-0.35%) |
Feb 19, 2019 | 75.08 | 75.30 | 74.56 | 74.64 | 1,560,207 | -0.69(-0.91%) |
Feb 15, 2019 | 76.23 | 76.31 | 75.12 | 75.32 | 1,312,190 | -0.23(-0.31%) |
Feb 14, 2019 | 74.80 | 75.87 | 74.43 | 75.56 | 2,624,913 | +0.60(+0.80%) |
Feb 13, 2019 | 75.80 | 76.00 | 74.88 | 74.96 | 1,723,014 | -0.54(-0.72%) |
Feb 12, 2019 | 74.67 | 76.01 | 74.48 | 75.50 | 2,238,220 | +1.57(+2.13%) |
Feb 11, 2019 | 73.92 | 74.30 | 72.82 | 73.93 | 2,098,870 | +0.12(+0.16%) |
Feb 08, 2019 | 72.69 | 73.86 | 72.16 | 73.81 | 3,130,815 | +0.14(+0.18%) |
Feb 07, 2019 | 76.83 | 76.92 | 73.56 | 73.68 | 3,957,310 | -2.83(-3.70%) |
Feb 06, 2019 | 74.01 | 79.03 | 73.85 | 76.51 | 9,853,715 | +7.89(+11.49%) |
Feb 05, 2019 | 67.99 | 68.79 | 67.66 | 68.62 | 3,080,936 | +0.98(+1.46%) |
Feb 04, 2019 | 66.94 | 67.66 | 65.95 | 67.64 | 1,922,144 | +0.82(+1.23%) |