Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.81 | 83.92 | 82.84 | 83.38 | 8,020,796 | -0.41(-0.49%) |
Apr 29, 2019 | 83.71 | 84.02 | 83.66 | 83.78 | 5,275,930 | -0.05(-0.06%) |
Apr 26, 2019 | 83.49 | 84.43 | 82.90 | 83.83 | 6,551,719 | +0.71(+0.86%) |
Apr 25, 2019 | 83.92 | 84.05 | 83.05 | 83.12 | 7,447,297 | -0.79(-0.94%) |
Apr 24, 2019 | 83.22 | 84.32 | 83.00 | 83.91 | 8,492,760 | +0.91(+1.10%) |
Apr 23, 2019 | 83.13 | 83.22 | 82.60 | 83.00 | 7,915,100 | +0.07(+0.08%) |
Apr 22, 2019 | 83.87 | 84.15 | 82.87 | 82.93 | 5,678,130 | -1.75(-2.06%) |
Apr 18, 2019 | 84.26 | 85.44 | 84.20 | 84.68 | 7,391,291 | +0.45(+0.53%) |
Apr 17, 2019 | 83.49 | 84.46 | 83.02 | 84.23 | 5,884,628 | +0.88(+1.06%) |
Apr 16, 2019 | 82.59 | 83.49 | 82.59 | 83.35 | 4,901,256 | +0.92(+1.12%) |
Apr 15, 2019 | 82.48 | 82.82 | 82.06 | 82.43 | 5,304,004 | +0.56(+0.68%) |
Apr 12, 2019 | 80.97 | 82.10 | 80.97 | 81.87 | 6,359,470 | +1.18(+1.46%) |
Apr 11, 2019 | 80.59 | 80.74 | 80.01 | 80.69 | 3,526,334 | +0.11(+0.14%) |
Apr 10, 2019 | 80.35 | 80.70 | 80.27 | 80.58 | 4,127,683 | +0.57(+0.71%) |
Apr 09, 2019 | 79.95 | 80.31 | 79.71 | 80.01 | 4,007,116 | -0.43(-0.53%) |
Apr 08, 2019 | 80.70 | 80.97 | 80.28 | 80.43 | 4,957,036 | -0.64(-0.78%) |
Apr 05, 2019 | 81.64 | 81.79 | 80.74 | 81.07 | 7,760,829 | +0.11(+0.14%) |
Apr 04, 2019 | 80.21 | 81.05 | 80.08 | 80.96 | 3,856,141 | +0.77(+0.96%) |
Apr 03, 2019 | 80.59 | 80.68 | 79.98 | 80.19 | 4,298,903 | +0.09(+0.12%) |
Apr 02, 2019 | 80.69 | 80.94 | 79.89 | 80.09 | 4,670,686 | -0.82(-1.01%) |
Apr 01, 2019 | 80.73 | 80.99 | 80.41 | 80.91 | 7,095,389 | +0.97(+1.21%) |
Mar 29, 2019 | 80.31 | 80.55 | 79.61 | 79.94 | 6,838,775 | +0.16(+0.20%) |
Mar 28, 2019 | 79.67 | 80.42 | 79.46 | 79.78 | 6,354,881 | +0.90(+1.14%) |
Mar 27, 2019 | 79.45 | 79.55 | 77.88 | 78.88 | 6,772,376 | -0.28(-0.35%) |
Mar 26, 2019 | 79.39 | 79.83 | 78.71 | 79.15 | 10,124,320 | +0.48(+0.62%) |
Mar 25, 2019 | 77.35 | 79.00 | 76.79 | 78.67 | 16,383,217 | +0.65(+0.83%) |
Mar 22, 2019 | 80.88 | 81.54 | 77.98 | 78.02 | 22,816,668 | -5.52(-6.61%) |
Mar 21, 2019 | 82.82 | 83.65 | 82.43 | 83.55 | 10,868,952 | +1.25(+1.52%) |
Mar 20, 2019 | 83.06 | 83.14 | 81.72 | 82.29 | 6,308,735 | -0.95(-1.14%) |
Mar 19, 2019 | 83.75 | 84.10 | 82.86 | 83.24 | 6,996,528 | -0.12(-0.15%) |
Mar 18, 2019 | 82.87 | 83.39 | 82.59 | 83.37 | 8,123,670 | +0.97(+1.18%) |
Mar 15, 2019 | 82.80 | 83.16 | 81.60 | 82.40 | 11,620,545 | -0.07(-0.08%) |
Mar 14, 2019 | 81.78 | 82.47 | 81.35 | 82.47 | 6,220,999 | +0.89(+1.09%) |
Mar 13, 2019 | 81.35 | 82.26 | 81.26 | 81.57 | 5,306,875 | +0.47(+0.59%) |
Mar 12, 2019 | 81.43 | 81.72 | 80.71 | 81.10 | 4,668,247 | -0.37(-0.45%) |
Mar 11, 2019 | 81.06 | 81.58 | 80.74 | 81.47 | 4,213,263 | +0.97(+1.20%) |
Mar 08, 2019 | 80.29 | 80.58 | 79.76 | 80.50 | 4,919,030 | -0.44(-0.54%) |
Mar 07, 2019 | 80.66 | 81.08 | 80.37 | 80.94 | 4,552,599 | +0.12(+0.15%) |
Mar 06, 2019 | 81.26 | 81.63 | 80.73 | 80.81 | 3,368,818 | -0.29(-0.36%) |
Mar 05, 2019 | 81.53 | 81.88 | 81.11 | 81.11 | 5,058,441 | -0.19(-0.23%) |
Mar 04, 2019 | 82.89 | 83.53 | 80.79 | 81.30 | 7,731,615 | -1.44(-1.74%) |
Mar 01, 2019 | 82.52 | 83.53 | 81.87 | 82.74 | 6,652,320 | +1.57(+1.93%) |
Feb 28, 2019 | 81.51 | 81.81 | 81.13 | 81.17 | 5,268,108 | -0.42(-0.51%) |
Feb 27, 2019 | 80.98 | 81.64 | 80.54 | 81.59 | 4,845,692 | +0.35(+0.43%) |
Feb 26, 2019 | 80.78 | 81.51 | 80.67 | 81.24 | 7,053,546 | +0.60(+0.74%) |
Feb 25, 2019 | 80.85 | 81.17 | 80.44 | 80.64 | 6,577,693 | +0.39(+0.48%) |
Feb 22, 2019 | 79.73 | 80.50 | 79.56 | 80.26 | 4,699,443 | +0.77(+0.96%) |
Feb 21, 2019 | 79.13 | 79.68 | 78.92 | 79.49 | 9,035,005 | -0.84(-1.05%) |
Feb 20, 2019 | 80.13 | 80.44 | 79.87 | 80.33 | 4,393,154 | +0.26(+0.32%) |
Feb 19, 2019 | 80.09 | 80.53 | 79.97 | 80.08 | 5,392,436 | -0.77(-0.95%) |
Feb 15, 2019 | 80.95 | 81.22 | 80.58 | 80.84 | 6,454,196 | +0.66(+0.83%) |
Feb 14, 2019 | 80.11 | 80.62 | 79.25 | 80.18 | 5,089,131 | -0.68(-0.84%) |
Feb 13, 2019 | 80.26 | 81.04 | 80.26 | 80.86 | 5,311,652 | +0.65(+0.81%) |
Feb 12, 2019 | 79.51 | 80.33 | 79.18 | 80.21 | 6,404,896 | +0.98(+1.23%) |
Feb 11, 2019 | 78.54 | 79.38 | 78.47 | 79.23 | 6,503,314 | +1.25(+1.60%) |
Feb 08, 2019 | 77.88 | 78.32 | 77.59 | 77.98 | 3,999,020 | -0.03(-0.04%) |
Feb 07, 2019 | 77.78 | 78.45 | 77.37 | 78.01 | 5,089,517 | -0.30(-0.39%) |
Feb 06, 2019 | 78.13 | 78.31 | 77.30 | 78.31 | 3,889,514 | -0.14(-0.18%) |
Feb 05, 2019 | 77.62 | 78.77 | 77.58 | 78.46 | 6,829,495 | +0.82(+1.06%) |
Feb 04, 2019 | 76.90 | 77.64 | 76.53 | 77.63 | 4,459,390 | +0.45(+0.59%) |