Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.46 | 71.89 | 70.59 | 70.71 | 1,316,132 | -0.61(-0.86%) |
Apr 29, 2019 | 71.13 | 71.70 | 70.38 | 71.33 | 1,264,994 | +0.14(+0.20%) |
Apr 26, 2019 | 70.38 | 71.47 | 69.31 | 71.19 | 1,721,998 | +0.65(+0.92%) |
Apr 25, 2019 | 72.17 | 72.31 | 70.47 | 70.54 | 1,640,331 | -1.82(-2.51%) |
Apr 24, 2019 | 74.52 | 75.07 | 72.24 | 72.35 | 1,755,573 | -2.12(-2.85%) |
Apr 23, 2019 | 76.91 | 76.91 | 73.14 | 74.47 | 2,449,089 | -2.94(-3.80%) |
Apr 22, 2019 | 77.69 | 77.79 | 76.84 | 77.41 | 611,782 | -0.38(-0.48%) |
Apr 18, 2019 | 77.42 | 77.86 | 76.49 | 77.79 | 839,292 | +0.44(+0.57%) |
Apr 17, 2019 | 79.00 | 80.28 | 77.35 | 77.35 | 1,440,895 | -1.05(-1.33%) |
Apr 16, 2019 | 77.75 | 78.62 | 77.36 | 78.39 | 1,485,326 | +0.89(+1.15%) |
Apr 15, 2019 | 78.74 | 78.79 | 77.24 | 77.50 | 1,435,550 | -1.32(-1.67%) |
Apr 12, 2019 | 78.27 | 79.37 | 77.95 | 78.82 | 1,157,198 | +0.89(+1.15%) |
Apr 11, 2019 | 80.27 | 80.36 | 77.85 | 77.92 | 1,491,161 | -2.68(-3.32%) |
Apr 10, 2019 | 79.97 | 80.83 | 79.27 | 80.60 | 872,037 | +0.73(+0.91%) |
Apr 09, 2019 | 81.69 | 81.86 | 79.77 | 79.87 | 1,575,170 | -2.03(-2.48%) |
Apr 08, 2019 | 81.21 | 81.92 | 80.81 | 81.91 | 1,023,633 | +0.75(+0.93%) |
Apr 05, 2019 | 80.89 | 81.61 | 80.47 | 81.15 | 1,511,936 | +0.56(+0.69%) |
Apr 04, 2019 | 79.56 | 81.00 | 79.25 | 80.60 | 1,639,388 | +1.26(+1.59%) |
Apr 03, 2019 | 78.87 | 79.65 | 78.56 | 79.33 | 2,097,968 | +1.23(+1.58%) |
Apr 02, 2019 | 79.49 | 79.61 | 77.27 | 78.10 | 1,892,496 | -1.22(-1.54%) |
Apr 01, 2019 | 77.66 | 79.66 | 77.66 | 79.33 | 1,527,511 | +2.09(+2.71%) |
Mar 29, 2019 | 76.61 | 77.60 | 76.13 | 77.23 | 1,904,675 | +0.76(+1.00%) |
Mar 28, 2019 | 75.37 | 76.71 | 75.18 | 76.47 | 1,035,235 | +0.96(+1.27%) |
Mar 27, 2019 | 76.36 | 76.64 | 75.18 | 75.51 | 1,159,010 | -0.84(-1.10%) |
Mar 26, 2019 | 77.08 | 78.07 | 75.74 | 76.35 | 1,664,594 | -0.51(-0.66%) |
Mar 25, 2019 | 77.38 | 77.49 | 76.17 | 76.86 | 1,075,782 | -1.07(-1.38%) |
Mar 22, 2019 | 80.08 | 80.45 | 77.73 | 77.93 | 945,119 | -2.63(-3.26%) |
Mar 21, 2019 | 79.55 | 81.12 | 79.38 | 80.56 | 973,267 | +1.01(+1.27%) |
Mar 20, 2019 | 80.31 | 80.39 | 79.05 | 79.55 | 779,600 | -0.74(-0.93%) |
Mar 19, 2019 | 82.29 | 82.29 | 79.96 | 80.30 | 946,401 | -1.13(-1.39%) |
Mar 18, 2019 | 80.63 | 81.44 | 80.08 | 81.43 | 806,522 | +0.95(+1.18%) |
Mar 15, 2019 | 80.14 | 81.02 | 80.14 | 80.47 | 1,590,803 | +0.65(+0.81%) |
Mar 14, 2019 | 80.86 | 81.21 | 79.68 | 79.82 | 835,731 | -1.05(-1.30%) |
Mar 13, 2019 | 80.70 | 81.48 | 80.32 | 80.87 | 1,080,330 | +0.69(+0.87%) |
Mar 12, 2019 | 80.54 | 80.80 | 79.77 | 80.18 | 906,491 | -0.04(-0.05%) |
Mar 11, 2019 | 78.21 | 80.23 | 77.95 | 80.22 | 1,083,041 | +2.38(+3.06%) |
Mar 08, 2019 | 77.99 | 78.09 | 75.80 | 77.83 | 1,896,839 | -1.53(-1.93%) |
Mar 07, 2019 | 80.42 | 80.68 | 78.76 | 79.36 | 1,382,334 | -1.66(-2.05%) |
Mar 06, 2019 | 82.50 | 82.77 | 80.83 | 81.02 | 804,372 | -1.46(-1.77%) |
Mar 05, 2019 | 82.88 | 83.17 | 81.96 | 82.49 | 1,024,235 | -0.53(-0.63%) |
Mar 04, 2019 | 85.37 | 85.37 | 81.71 | 83.01 | 1,803,182 | -2.16(-2.53%) |
Mar 01, 2019 | 86.30 | 86.75 | 85.00 | 85.17 | 1,408,078 | -0.47(-0.55%) |
Feb 28, 2019 | 86.47 | 86.47 | 85.28 | 85.64 | 1,427,159 | -0.93(-1.07%) |
Feb 27, 2019 | 85.38 | 87.37 | 85.04 | 86.57 | 1,202,782 | +1.20(+1.41%) |
Feb 26, 2019 | 85.57 | 86.58 | 85.23 | 85.37 | 1,348,927 | -0.53(-0.62%) |
Feb 25, 2019 | 84.42 | 86.30 | 84.37 | 85.90 | 1,713,309 | +2.24(+2.68%) |
Feb 22, 2019 | 84.27 | 84.33 | 82.56 | 83.66 | 1,610,618 | -0.07(-0.09%) |
Feb 21, 2019 | 83.11 | 86.30 | 80.52 | 83.73 | 5,866,757 | +6.05(+7.79%) |
Feb 20, 2019 | 78.16 | 78.96 | 77.62 | 77.68 | 1,884,481 | -0.30(-0.38%) |
Feb 19, 2019 | 76.03 | 78.30 | 75.44 | 77.98 | 1,722,807 | +1.65(+2.16%) |
Feb 15, 2019 | 76.74 | 76.74 | 75.36 | 76.33 | 1,652,085 | +0.89(+1.18%) |
Feb 14, 2019 | 76.37 | 76.79 | 75.42 | 75.44 | 1,452,465 | -1.23(-1.60%) |
Feb 13, 2019 | 76.00 | 77.07 | 75.95 | 76.67 | 945,160 | +1.20(+1.59%) |
Feb 12, 2019 | 75.37 | 75.88 | 73.56 | 75.47 | 2,076,026 | -0.38(-0.51%) |
Feb 11, 2019 | 76.52 | 76.82 | 75.34 | 75.85 | 703,439 | -0.14(-0.19%) |
Feb 08, 2019 | 74.89 | 76.01 | 74.60 | 75.99 | 759,524 | +0.35(+0.46%) |
Feb 07, 2019 | 76.33 | 76.72 | 74.38 | 75.65 | 1,303,505 | -1.45(-1.89%) |
Feb 06, 2019 | 75.92 | 77.75 | 75.84 | 77.10 | 1,230,693 | +0.82(+1.07%) |
Feb 05, 2019 | 76.22 | 76.87 | 75.18 | 76.29 | 1,503,662 | -0.58(-0.76%) |
Feb 04, 2019 | 76.27 | 76.92 | 75.96 | 76.87 | 942,245 | +0.60(+0.79%) |