Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.70 | 75.95 | 73.75 | 75.10 | 453,832 | +0.20(+0.27%) |
Apr 29, 2019 | 74.80 | 75.30 | 73.40 | 74.90 | 435,755 | +0.00(+0.00%) |
Apr 26, 2019 | 77.20 | 77.80 | 73.60 | 74.90 | 670,840 | -3.60(-4.59%) |
Apr 25, 2019 | 81.20 | 81.80 | 78.35 | 78.50 | 738,610 | -2.70(-3.33%) |
Apr 24, 2019 | 84.00 | 84.20 | 81.05 | 81.20 | 456,009 | -2.10(-2.52%) |
Apr 23, 2019 | 84.30 | 85.20 | 82.55 | 83.30 | 516,464 | -0.80(-0.95%) |
Apr 22, 2019 | 83.20 | 84.60 | 82.25 | 84.10 | 437,422 | +3.00(+3.70%) |
Apr 18, 2019 | 82.30 | 82.60 | 80.35 | 81.10 | 427,830 | -0.90(-1.10%) |
Apr 17, 2019 | 81.30 | 83.50 | 80.60 | 82.00 | 493,251 | +1.80(+2.24%) |
Apr 16, 2019 | 81.00 | 81.20 | 79.10 | 80.20 | 378,181 | -0.10(-0.12%) |
Apr 15, 2019 | 81.50 | 83.70 | 79.80 | 80.30 | 576,903 | -1.80(-2.19%) |
Apr 12, 2019 | 79.30 | 84.70 | 79.30 | 82.10 | 966,180 | +6.10(+8.03%) |
Apr 11, 2019 | 79.60 | 80.40 | 75.15 | 76.00 | 798,112 | -4.00(-5.00%) |
Apr 10, 2019 | 78.80 | 80.90 | 77.30 | 80.00 | 826,744 | +1.80(+2.30%) |
Apr 09, 2019 | 79.00 | 80.00 | 76.95 | 78.20 | 972,371 | +0.30(+0.39%) |
Apr 08, 2019 | 77.40 | 79.90 | 77.40 | 77.90 | 554,290 | +0.60(+0.78%) |
Apr 05, 2019 | 73.30 | 77.40 | 73.30 | 77.30 | 552,970 | +4.40(+6.04%) |
Apr 04, 2019 | 71.30 | 73.20 | 70.85 | 72.90 | 572,285 | +1.70(+2.39%) |
Apr 03, 2019 | 75.70 | 75.80 | 71.10 | 71.20 | 557,628 | -3.90(-5.19%) |
Apr 02, 2019 | 76.80 | 77.20 | 74.90 | 75.10 | 396,824 | -1.50(-1.96%) |
Apr 01, 2019 | 76.50 | 77.50 | 75.80 | 76.60 | 355,809 | +1.10(+1.46%) |
Mar 29, 2019 | 77.80 | 79.00 | 74.90 | 75.50 | 653,210 | -1.00(-1.31%) |
Mar 28, 2019 | 75.70 | 77.80 | 75.70 | 76.50 | 435,210 | +0.00(+0.00%) |
Mar 27, 2019 | 76.40 | 77.50 | 75.40 | 76.50 | 337,844 | +0.00(+0.00%) |
Mar 26, 2019 | 74.90 | 77.20 | 74.70 | 76.50 | 408,203 | +3.10(+4.22%) |
Mar 25, 2019 | 74.30 | 74.50 | 71.60 | 73.40 | 309,792 | -1.20(-1.61%) |
Mar 22, 2019 | 78.40 | 78.45 | 74.45 | 74.60 | 579,950 | -4.70(-5.93%) |
Mar 21, 2019 | 76.70 | 79.50 | 76.30 | 79.30 | 490,469 | +2.20(+2.85%) |
Mar 20, 2019 | 74.20 | 78.10 | 73.00 | 77.10 | 506,261 | +2.10(+2.80%) |
Mar 19, 2019 | 77.30 | 78.30 | 74.50 | 75.00 | 401,206 | -1.50(-1.96%) |
Mar 18, 2019 | 73.70 | 76.90 | 73.30 | 76.50 | 434,728 | +2.90(+3.94%) |
Mar 15, 2019 | 73.30 | 74.50 | 72.75 | 73.60 | 638,980 | -0.50(-0.67%) |
Mar 14, 2019 | 74.20 | 74.95 | 73.70 | 74.10 | 221,078 | +0.10(+0.14%) |
Mar 13, 2019 | 73.40 | 74.40 | 72.20 | 74.00 | 412,105 | +1.70(+2.35%) |
Mar 12, 2019 | 70.50 | 72.40 | 69.90 | 72.30 | 462,793 | +2.20(+3.14%) |
Mar 11, 2019 | 69.10 | 70.70 | 68.30 | 70.10 | 324,253 | +1.60(+2.34%) |
Mar 08, 2019 | 69.90 | 70.00 | 66.75 | 68.50 | 688,150 | -3.30(-4.60%) |
Mar 07, 2019 | 73.50 | 74.00 | 71.60 | 71.80 | 471,614 | -1.50(-2.05%) |
Mar 06, 2019 | 74.90 | 75.40 | 73.20 | 73.30 | 720,545 | -2.00(-2.66%) |
Mar 05, 2019 | 76.70 | 77.50 | 74.00 | 75.30 | 523,314 | -1.20(-1.57%) |
Mar 04, 2019 | 77.90 | 78.60 | 74.80 | 76.50 | 443,803 | -0.90(-1.16%) |
Mar 01, 2019 | 77.40 | 79.45 | 75.45 | 77.40 | 531,750 | +0.90(+1.18%) |
Feb 28, 2019 | 77.50 | 77.70 | 73.35 | 76.50 | 806,050 | -0.70(-0.91%) |
Feb 27, 2019 | 73.80 | 79.10 | 73.70 | 77.20 | 1,725,630 | +7.30(+10.44%) |
Feb 26, 2019 | 72.00 | 73.60 | 69.80 | 69.90 | 701,349 | -2.30(-3.19%) |
Feb 25, 2019 | 70.70 | 72.60 | 70.70 | 72.20 | 526,098 | +0.40(+0.56%) |
Feb 22, 2019 | 72.10 | 73.45 | 70.80 | 71.80 | 572,110 | +0.40(+0.56%) |
Feb 21, 2019 | 74.60 | 74.85 | 70.95 | 71.40 | 542,710 | -3.60(-4.80%) |
Feb 20, 2019 | 75.80 | 76.60 | 73.70 | 75.00 | 830,002 | -1.20(-1.57%) |
Feb 19, 2019 | 78.20 | 78.40 | 76.20 | 76.20 | 690,327 | -2.70(-3.42%) |
Feb 15, 2019 | 79.20 | 80.40 | 77.80 | 78.90 | 512,620 | +0.90(+1.15%) |
Feb 14, 2019 | 75.40 | 78.70 | 75.10 | 78.00 | 745,745 | +1.90(+2.50%) |
Feb 13, 2019 | 74.30 | 77.55 | 72.40 | 76.10 | 855,751 | +2.20(+2.98%) |
Feb 12, 2019 | 78.40 | 79.00 | 71.20 | 73.90 | 2,100,091 | -6.90(-8.54%) |
Feb 11, 2019 | 78.90 | 81.10 | 77.40 | 80.80 | 661,375 | +0.90(+1.13%) |
Feb 08, 2019 | 80.70 | 81.50 | 78.30 | 79.90 | 557,680 | -1.20(-1.48%) |
Feb 07, 2019 | 83.70 | 83.90 | 79.20 | 81.10 | 755,298 | -3.60(-4.25%) |
Feb 06, 2019 | 82.50 | 85.45 | 81.97 | 84.70 | 430,899 | +1.50(+1.80%) |
Feb 05, 2019 | 83.70 | 85.50 | 82.50 | 83.20 | 437,400 | -0.90(-1.07%) |
Feb 04, 2019 | 82.40 | 84.20 | 80.80 | 84.10 | 341,120 | +0.30(+0.36%) |