Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.75 | 80.79 | 80.70 | 80.75 | 3,287,374 | +0.04(+0.06%) |
Apr 29, 2019 | 80.73 | 80.77 | 80.68 | 80.70 | 3,043,500 | +0.00(+0.00%) |
Apr 26, 2019 | 80.66 | 80.73 | 80.61 | 80.70 | 4,691,438 | +0.18(+0.22%) |
Apr 25, 2019 | 80.48 | 80.59 | 80.37 | 80.52 | 3,582,249 | +0.02(+0.03%) |
Apr 24, 2019 | 80.64 | 80.64 | 80.50 | 80.50 | 4,371,638 | -0.07(-0.08%) |
Apr 23, 2019 | 80.39 | 80.61 | 80.37 | 80.57 | 8,053,411 | +0.22(+0.28%) |
Apr 22, 2019 | 80.41 | 80.44 | 80.30 | 80.35 | 4,612,535 | -0.11(-0.14%) |
Apr 18, 2019 | 80.52 | 80.52 | 80.35 | 80.46 | 3,959,997 | +0.07(+0.08%) |
Apr 17, 2019 | 80.64 | 80.66 | 80.39 | 80.39 | 3,235,167 | -0.18(-0.22%) |
Apr 16, 2019 | 80.59 | 80.66 | 80.55 | 80.57 | 5,475,200 | +0.02(+0.03%) |
Apr 15, 2019 | 80.61 | 80.64 | 80.50 | 80.55 | 3,727,281 | -0.09(-0.11%) |
Apr 12, 2019 | 80.61 | 80.66 | 80.49 | 80.64 | 4,710,169 | +0.11(+0.14%) |
Apr 11, 2019 | 80.37 | 80.52 | 80.32 | 80.52 | 4,386,003 | +0.18(+0.22%) |
Apr 10, 2019 | 80.17 | 80.37 | 80.15 | 80.35 | 2,948,394 | +0.29(+0.36%) |
Apr 09, 2019 | 80.06 | 80.12 | 79.99 | 80.06 | 8,151,710 | +0.00(+0.00%) |
Apr 08, 2019 | 80.08 | 80.10 | 79.99 | 80.06 | 2,817,589 | -0.02(-0.03%) |
Apr 05, 2019 | 80.04 | 80.12 | 80.01 | 80.08 | 3,426,373 | +0.11(+0.14%) |
Apr 04, 2019 | 79.86 | 79.97 | 79.81 | 79.97 | 3,221,951 | +0.16(+0.20%) |
Apr 03, 2019 | 79.90 | 79.95 | 79.75 | 79.81 | 2,918,787 | +0.02(+0.03%) |
Apr 02, 2019 | 79.77 | 79.81 | 79.63 | 79.79 | 3,926,003 | +0.02(+0.03%) |
Apr 01, 2019 | 79.81 | 79.92 | 79.72 | 79.77 | 6,143,999 | +0.81(+1.03%) |
Mar 29, 2019 | 78.82 | 79.00 | 78.80 | 78.95 | 9,693,627 | +0.22(+0.28%) |
Mar 28, 2019 | 78.62 | 78.76 | 78.58 | 78.73 | 5,331,383 | +0.15(+0.20%) |
Mar 27, 2019 | 78.62 | 78.76 | 78.45 | 78.58 | 6,465,202 | +0.04(+0.06%) |
Mar 26, 2019 | 78.47 | 78.67 | 78.45 | 78.54 | 4,140,136 | +0.15(+0.20%) |
Mar 25, 2019 | 78.34 | 78.43 | 78.21 | 78.38 | 6,189,369 | +0.00(+0.00%) |
Mar 22, 2019 | 78.58 | 78.58 | 78.30 | 78.38 | 4,869,182 | -0.26(-0.33%) |
Mar 21, 2019 | 78.58 | 78.76 | 78.56 | 78.65 | 7,662,763 | +0.00(+0.00%) |
Mar 20, 2019 | 78.40 | 78.78 | 78.23 | 78.65 | 9,883,594 | +0.26(+0.34%) |
Mar 19, 2019 | 78.34 | 78.51 | 78.33 | 78.38 | 9,819,944 | +0.07(+0.08%) |
Mar 18, 2019 | 78.34 | 78.36 | 78.21 | 78.32 | 3,016,206 | +0.04(+0.06%) |
Mar 15, 2019 | 78.29 | 78.38 | 78.27 | 78.27 | 4,457,696 | +0.02(+0.03%) |
Mar 14, 2019 | 78.29 | 78.34 | 78.21 | 78.25 | 4,047,338 | -0.04(-0.06%) |
Mar 13, 2019 | 78.12 | 78.29 | 78.10 | 78.29 | 5,044,150 | +0.22(+0.28%) |
Mar 12, 2019 | 77.92 | 78.10 | 77.88 | 78.08 | 7,098,285 | +0.15(+0.20%) |
Mar 11, 2019 | 77.68 | 77.92 | 77.66 | 77.92 | 4,136,755 | +0.22(+0.28%) |
Mar 08, 2019 | 77.55 | 77.70 | 77.42 | 77.70 | 9,447,155 | -0.13(-0.17%) |
Mar 07, 2019 | 77.92 | 77.94 | 77.70 | 77.83 | 11,082,059 | -0.04(-0.06%) |
Mar 06, 2019 | 77.99 | 78.01 | 77.86 | 77.88 | 10,966,638 | -0.15(-0.20%) |
Mar 05, 2019 | 78.05 | 78.09 | 77.93 | 78.03 | 8,483,767 | +0.00(+0.00%) |
Mar 04, 2019 | 78.23 | 78.27 | 77.90 | 78.03 | 8,782,514 | -0.09(-0.11%) |
Mar 01, 2019 | 78.12 | 78.21 | 78.03 | 78.12 | 8,433,882 | +0.92(+1.19%) |
Feb 28, 2019 | 77.20 | 77.26 | 77.12 | 77.20 | 8,227,680 | +0.00(+0.00%) |
Feb 27, 2019 | 77.22 | 77.26 | 77.13 | 77.20 | 5,264,736 | +0.00(+0.00%) |
Feb 26, 2019 | 77.09 | 77.26 | 77.07 | 77.20 | 10,399,846 | +0.15(+0.20%) |
Feb 25, 2019 | 77.18 | 77.20 | 77.02 | 77.05 | 3,228,526 | +0.06(+0.08%) |
Feb 22, 2019 | 76.92 | 77.02 | 76.89 | 76.98 | 6,461,535 | +0.13(+0.17%) |
Feb 21, 2019 | 76.87 | 76.98 | 76.79 | 76.85 | 8,874,751 | -0.06(-0.08%) |
Feb 20, 2019 | 76.85 | 76.94 | 76.74 | 76.92 | 4,589,746 | +0.11(+0.14%) |
Feb 19, 2019 | 76.72 | 76.85 | 76.68 | 76.81 | 2,963,737 | +0.02(+0.03%) |
Feb 15, 2019 | 76.66 | 76.81 | 76.66 | 76.79 | 2,543,754 | +0.24(+0.31%) |
Feb 14, 2019 | 76.42 | 76.59 | 76.31 | 76.55 | 7,871,635 | +0.02(+0.03%) |
Feb 13, 2019 | 76.70 | 76.74 | 76.46 | 76.53 | 4,979,371 | -0.09(-0.11%) |
Feb 12, 2019 | 76.48 | 76.66 | 76.47 | 76.61 | 10,402,189 | +0.39(+0.51%) |
Feb 11, 2019 | 76.25 | 76.28 | 76.12 | 76.22 | 2,969,747 | +0.02(+0.03%) |
Feb 08, 2019 | 76.09 | 76.20 | 75.99 | 76.20 | 6,614,333 | +0.00(+0.00%) |
Feb 07, 2019 | 76.29 | 76.29 | 76.07 | 76.20 | 10,654,393 | -0.32(-0.42%) |
Feb 06, 2019 | 76.48 | 76.59 | 76.42 | 76.53 | 7,824,294 | +0.02(+0.03%) |
Feb 05, 2019 | 76.35 | 76.63 | 76.33 | 76.50 | 11,303,074 | +0.26(+0.34%) |
Feb 04, 2019 | 76.07 | 76.31 | 76.03 | 76.25 | 4,007,334 | +0.17(+0.23%) |