Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.56 | 65.74 | 65.27 | 65.62 | 935,292 | -0.13(-0.19%) |
Apr 29, 2019 | 65.72 | 65.83 | 65.63 | 65.75 | 583,373 | +0.25(+0.39%) |
Apr 26, 2019 | 65.40 | 65.57 | 65.18 | 65.50 | 892,457 | +0.21(+0.32%) |
Apr 25, 2019 | 65.09 | 65.31 | 64.91 | 65.29 | 2,156,157 | -0.20(-0.31%) |
Apr 24, 2019 | 65.79 | 65.90 | 65.31 | 65.49 | 1,831,970 | -0.75(-1.14%) |
Apr 23, 2019 | 65.91 | 66.33 | 65.91 | 66.24 | 1,395,712 | +0.21(+0.32%) |
Apr 22, 2019 | 65.76 | 66.05 | 65.70 | 66.03 | 892,405 | -0.50(-0.75%) |
Apr 18, 2019 | 66.36 | 66.62 | 66.24 | 66.53 | 1,003,230 | -0.13(-0.19%) |
Apr 17, 2019 | 66.81 | 66.88 | 66.54 | 66.66 | 754,675 | +0.27(+0.41%) |
Apr 16, 2019 | 66.35 | 66.47 | 66.29 | 66.39 | 491,798 | +0.45(+0.69%) |
Apr 15, 2019 | 66.23 | 66.27 | 65.72 | 65.93 | 1,135,081 | -0.54(-0.82%) |
Apr 12, 2019 | 66.48 | 66.56 | 66.31 | 66.48 | 853,808 | +0.69(+1.05%) |
Apr 11, 2019 | 65.95 | 65.97 | 65.65 | 65.79 | 1,066,857 | -0.64(-0.96%) |
Apr 10, 2019 | 66.31 | 66.49 | 66.21 | 66.42 | 1,023,485 | +0.18(+0.27%) |
Apr 09, 2019 | 66.29 | 66.35 | 66.17 | 66.24 | 1,267,031 | -0.03(-0.04%) |
Apr 08, 2019 | 65.99 | 66.31 | 65.90 | 66.27 | 1,650,018 | -0.17(-0.26%) |
Apr 05, 2019 | 66.11 | 66.49 | 66.08 | 66.44 | 2,981,061 | +0.50(+0.76%) |
Apr 04, 2019 | 65.62 | 66.06 | 65.55 | 65.94 | 3,876,479 | +0.31(+0.47%) |
Apr 03, 2019 | 65.58 | 66.03 | 65.52 | 65.63 | 4,676,635 | +0.62(+0.95%) |
Apr 02, 2019 | 65.18 | 65.21 | 64.87 | 65.02 | 1,770,788 | -0.11(-0.17%) |
Apr 01, 2019 | 64.93 | 65.15 | 64.80 | 65.12 | 1,048,563 | +0.93(+1.44%) |
Mar 29, 2019 | 64.19 | 64.30 | 63.88 | 64.20 | 3,058,580 | +0.67(+1.06%) |
Mar 28, 2019 | 63.41 | 63.53 | 63.17 | 63.53 | 949,027 | +0.48(+0.76%) |
Mar 27, 2019 | 63.27 | 63.38 | 62.84 | 63.04 | 726,935 | -0.35(-0.54%) |
Mar 26, 2019 | 63.44 | 63.63 | 63.14 | 63.39 | 1,114,040 | +0.17(+0.27%) |
Mar 25, 2019 | 63.01 | 63.41 | 62.96 | 63.22 | 1,051,199 | +0.05(+0.07%) |
Mar 22, 2019 | 64.02 | 64.08 | 63.17 | 63.17 | 2,033,107 | -1.59(-2.45%) |
Mar 21, 2019 | 64.11 | 64.76 | 64.06 | 64.76 | 1,692,831 | +0.24(+0.37%) |
Mar 20, 2019 | 64.29 | 64.97 | 63.88 | 64.53 | 1,415,999 | -0.03(-0.04%) |
Mar 19, 2019 | 64.54 | 64.72 | 64.33 | 64.55 | 1,259,677 | +0.11(+0.17%) |
Mar 18, 2019 | 64.27 | 64.46 | 64.15 | 64.44 | 1,159,664 | +0.57(+0.90%) |
Mar 15, 2019 | 63.63 | 63.93 | 63.55 | 63.87 | 855,019 | +0.88(+1.40%) |
Mar 14, 2019 | 63.08 | 63.10 | 62.80 | 62.99 | 768,720 | -0.31(-0.49%) |
Mar 13, 2019 | 63.38 | 63.45 | 63.23 | 63.30 | 1,531,288 | -0.08(-0.13%) |
Mar 12, 2019 | 63.34 | 63.49 | 63.20 | 63.38 | 720,468 | +0.35(+0.56%) |
Mar 11, 2019 | 62.42 | 63.05 | 62.39 | 63.03 | 733,956 | +1.15(+1.86%) |
Mar 08, 2019 | 61.59 | 61.95 | 61.49 | 61.87 | 3,103,506 | -0.59(-0.95%) |
Mar 07, 2019 | 63.20 | 63.21 | 62.37 | 62.46 | 1,274,797 | -1.09(-1.71%) |
Mar 06, 2019 | 63.81 | 63.93 | 63.55 | 63.55 | 730,192 | -0.27(-0.43%) |
Mar 05, 2019 | 63.55 | 63.93 | 63.40 | 63.83 | 1,064,628 | +0.58(+0.92%) |
Mar 04, 2019 | 63.47 | 63.54 | 62.73 | 63.24 | 1,641,647 | +0.15(+0.23%) |
Mar 01, 2019 | 63.48 | 63.48 | 62.95 | 63.10 | 553,312 | +0.21(+0.33%) |
Feb 28, 2019 | 63.13 | 63.13 | 62.75 | 62.89 | 4,135,962 | -0.61(-0.96%) |
Feb 27, 2019 | 63.59 | 63.74 | 63.31 | 63.50 | 1,066,654 | -0.52(-0.81%) |
Feb 26, 2019 | 63.74 | 64.17 | 63.69 | 64.02 | 1,718,101 | -0.30(-0.47%) |
Feb 25, 2019 | 64.27 | 64.53 | 64.22 | 64.32 | 1,147,704 | +0.73(+1.14%) |
Feb 22, 2019 | 63.46 | 63.71 | 63.34 | 63.59 | 816,700 | +0.70(+1.11%) |
Feb 21, 2019 | 63.00 | 63.07 | 62.69 | 62.89 | 1,612,763 | -0.12(-0.19%) |
Feb 20, 2019 | 62.96 | 63.36 | 62.88 | 63.01 | 1,945,868 | +0.48(+0.77%) |
Feb 19, 2019 | 61.93 | 62.68 | 61.87 | 62.53 | 857,598 | +0.54(+0.86%) |
Feb 15, 2019 | 62.05 | 62.13 | 61.84 | 61.99 | 580,840 | -0.30(-0.48%) |
Feb 14, 2019 | 62.09 | 62.48 | 61.90 | 62.29 | 830,202 | -0.01(-0.01%) |
Feb 13, 2019 | 62.69 | 62.72 | 62.16 | 62.30 | 616,841 | -0.09(-0.15%) |
Feb 12, 2019 | 62.35 | 62.51 | 62.25 | 62.39 | 1,304,572 | +0.46(+0.75%) |
Feb 11, 2019 | 62.20 | 62.21 | 61.91 | 61.93 | 787,378 | -0.05(-0.07%) |
Feb 08, 2019 | 61.73 | 62.03 | 61.57 | 61.97 | 861,626 | -0.23(-0.36%) |
Feb 07, 2019 | 62.33 | 62.58 | 61.66 | 62.20 | 772,622 | -0.61(-0.97%) |
Feb 06, 2019 | 63.37 | 63.37 | 62.69 | 62.81 | 952,741 | -0.54(-0.86%) |
Feb 05, 2019 | 62.75 | 63.42 | 62.71 | 63.35 | 644,550 | +0.86(+1.38%) |
Feb 04, 2019 | 62.12 | 62.60 | 62.08 | 62.49 | 1,670,994 | +0.28(+0.45%) |