Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.99 | 87.08 | 85.85 | 87.01 | 2,003,315 | +1.14(+1.33%) |
Apr 29, 2019 | 85.67 | 86.30 | 85.67 | 85.87 | 1,336,857 | +0.31(+0.36%) |
Apr 26, 2019 | 84.81 | 85.66 | 84.64 | 85.56 | 1,387,295 | +0.83(+0.97%) |
Apr 25, 2019 | 84.35 | 85.08 | 83.89 | 84.73 | 1,688,686 | +0.05(+0.06%) |
Apr 24, 2019 | 85.27 | 85.58 | 84.65 | 84.68 | 2,009,461 | -0.77(-0.90%) |
Apr 23, 2019 | 84.98 | 85.73 | 84.79 | 85.45 | 1,997,337 | +0.19(+0.23%) |
Apr 22, 2019 | 84.53 | 85.30 | 84.35 | 85.26 | 1,194,789 | +0.31(+0.36%) |
Apr 18, 2019 | 85.50 | 86.32 | 84.93 | 84.95 | 2,883,888 | -0.62(-0.73%) |
Apr 17, 2019 | 86.37 | 86.52 | 85.36 | 85.58 | 1,455,985 | -0.67(-0.77%) |
Apr 16, 2019 | 84.98 | 86.29 | 84.85 | 86.24 | 2,013,637 | +1.57(+1.86%) |
Apr 15, 2019 | 85.22 | 85.36 | 84.50 | 84.67 | 1,058,863 | -0.54(-0.63%) |
Apr 12, 2019 | 84.59 | 85.29 | 84.49 | 85.21 | 1,612,154 | +1.05(+1.25%) |
Apr 11, 2019 | 83.66 | 84.23 | 83.55 | 84.15 | 1,330,631 | +0.71(+0.85%) |
Apr 10, 2019 | 83.07 | 83.49 | 82.78 | 83.44 | 1,629,972 | +0.56(+0.68%) |
Apr 09, 2019 | 82.92 | 83.35 | 82.63 | 82.88 | 1,229,082 | -0.45(-0.54%) |
Apr 08, 2019 | 84.03 | 84.55 | 82.74 | 83.33 | 1,789,730 | -1.26(-1.50%) |
Apr 05, 2019 | 84.71 | 85.30 | 84.31 | 84.59 | 1,607,144 | +0.21(+0.25%) |
Apr 04, 2019 | 83.82 | 84.55 | 83.82 | 84.38 | 1,764,467 | +0.38(+0.45%) |
Apr 03, 2019 | 83.66 | 84.21 | 82.96 | 84.00 | 2,871,509 | +0.73(+0.88%) |
Apr 02, 2019 | 83.76 | 83.82 | 83.22 | 83.27 | 1,827,713 | -0.25(-0.29%) |
Apr 01, 2019 | 83.02 | 83.92 | 82.97 | 83.52 | 1,749,526 | +0.80(+0.97%) |
Mar 29, 2019 | 82.94 | 82.97 | 82.28 | 82.72 | 2,374,056 | +0.21(+0.26%) |
Mar 28, 2019 | 82.93 | 83.35 | 81.90 | 82.51 | 1,571,159 | -0.18(-0.22%) |
Mar 27, 2019 | 82.61 | 83.06 | 82.27 | 82.69 | 1,536,264 | +0.04(+0.05%) |
Mar 26, 2019 | 82.63 | 83.12 | 82.30 | 82.65 | 2,014,706 | +0.10(+0.12%) |
Mar 25, 2019 | 82.88 | 83.27 | 82.40 | 82.55 | 1,578,485 | -0.16(-0.19%) |
Mar 22, 2019 | 82.85 | 83.37 | 82.47 | 82.71 | 1,735,342 | -0.37(-0.44%) |
Mar 21, 2019 | 81.68 | 83.38 | 81.25 | 83.08 | 2,220,219 | +1.36(+1.67%) |
Mar 20, 2019 | 82.71 | 82.84 | 81.72 | 81.72 | 2,895,244 | -1.03(-1.24%) |
Mar 19, 2019 | 83.55 | 83.92 | 82.54 | 82.75 | 1,869,798 | -0.71(-0.85%) |
Mar 18, 2019 | 83.65 | 83.98 | 83.34 | 83.46 | 2,368,279 | +0.16(+0.19%) |
Mar 15, 2019 | 82.26 | 83.62 | 82.26 | 83.30 | 5,041,511 | +0.87(+1.05%) |
Mar 14, 2019 | 82.05 | 82.91 | 82.04 | 82.43 | 2,107,382 | +0.26(+0.32%) |
Mar 13, 2019 | 82.82 | 82.91 | 82.09 | 82.17 | 2,621,289 | -0.46(-0.55%) |
Mar 12, 2019 | 82.85 | 83.22 | 82.44 | 82.62 | 2,401,694 | -0.04(-0.04%) |
Mar 11, 2019 | 82.17 | 82.70 | 82.03 | 82.66 | 2,254,578 | +0.71(+0.87%) |
Mar 08, 2019 | 81.31 | 82.03 | 81.02 | 81.95 | 1,612,268 | +0.05(+0.06%) |
Mar 07, 2019 | 81.93 | 82.39 | 81.56 | 81.90 | 2,219,039 | -0.25(-0.31%) |
Mar 06, 2019 | 82.53 | 82.95 | 81.97 | 82.15 | 1,700,194 | -0.41(-0.50%) |
Mar 05, 2019 | 82.96 | 82.97 | 82.14 | 82.56 | 2,085,290 | -0.18(-0.21%) |
Mar 04, 2019 | 83.61 | 83.88 | 82.17 | 82.74 | 2,243,480 | -0.71(-0.85%) |
Mar 01, 2019 | 83.24 | 83.73 | 82.84 | 83.45 | 1,827,905 | +0.55(+0.67%) |
Feb 28, 2019 | 82.65 | 83.11 | 82.38 | 82.90 | 2,221,265 | +0.35(+0.43%) |
Feb 27, 2019 | 82.00 | 82.80 | 81.94 | 82.55 | 1,994,232 | +0.34(+0.42%) |
Feb 26, 2019 | 82.74 | 83.17 | 82.17 | 82.20 | 2,467,410 | -0.71(-0.85%) |
Feb 25, 2019 | 83.00 | 83.37 | 82.67 | 82.91 | 1,950,151 | +0.29(+0.35%) |
Feb 22, 2019 | 82.80 | 82.95 | 82.43 | 82.62 | 1,569,144 | -0.05(-0.06%) |
Feb 21, 2019 | 83.14 | 83.29 | 82.33 | 82.67 | 1,892,938 | -0.38(-0.45%) |
Feb 20, 2019 | 82.79 | 83.29 | 82.39 | 83.05 | 2,431,571 | +0.38(+0.47%) |
Feb 19, 2019 | 82.16 | 82.99 | 81.99 | 82.67 | 3,365,283 | +0.21(+0.25%) |
Feb 15, 2019 | 82.19 | 82.62 | 82.10 | 82.46 | 1,798,753 | +1.00(+1.23%) |
Feb 14, 2019 | 81.74 | 82.08 | 81.07 | 81.45 | 2,096,704 | -0.67(-0.82%) |
Feb 13, 2019 | 81.43 | 82.90 | 81.34 | 82.12 | 2,761,727 | +0.95(+1.17%) |
Feb 12, 2019 | 81.27 | 81.72 | 81.10 | 81.17 | 2,566,227 | +0.33(+0.41%) |
Feb 11, 2019 | 81.08 | 81.08 | 79.96 | 80.84 | 2,766,257 | +0.06(+0.08%) |
Feb 08, 2019 | 80.30 | 80.83 | 79.61 | 80.78 | 2,835,426 | +0.11(+0.14%) |
Feb 07, 2019 | 80.74 | 81.44 | 79.84 | 80.67 | 5,506,523 | -0.20(-0.25%) |
Feb 06, 2019 | 79.41 | 80.96 | 78.63 | 80.87 | 5,171,943 | +3.15(+4.05%) |
Feb 05, 2019 | 77.76 | 77.90 | 77.28 | 77.72 | 2,366,147 | +0.14(+0.18%) |
Feb 04, 2019 | 77.58 | 77.72 | 77.11 | 77.58 | 2,421,822 | -0.02(-0.02%) |