Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.91 | 65.09 | 64.68 | 64.89 | 1,414,575 | +0.48(+0.75%) |
Apr 29, 2019 | 63.96 | 64.45 | 63.80 | 64.41 | 968,962 | +0.16(+0.25%) |
Apr 26, 2019 | 64.53 | 64.53 | 63.84 | 64.25 | 2,383,200 | -0.72(-1.11%) |
Apr 25, 2019 | 64.89 | 65.24 | 64.78 | 64.97 | 980,629 | +0.12(+0.19%) |
Apr 24, 2019 | 65.74 | 65.74 | 64.83 | 64.85 | 1,486,486 | -1.59(-2.39%) |
Apr 23, 2019 | 66.67 | 66.80 | 66.34 | 66.44 | 1,192,527 | -0.25(-0.37%) |
Apr 22, 2019 | 66.11 | 66.86 | 66.05 | 66.69 | 763,898 | +1.08(+1.65%) |
Apr 18, 2019 | 65.70 | 65.75 | 65.37 | 65.61 | 1,238,400 | -0.34(-0.52%) |
Apr 17, 2019 | 66.18 | 66.19 | 65.81 | 65.95 | 920,477 | +0.17(+0.26%) |
Apr 16, 2019 | 65.95 | 66.00 | 65.70 | 65.78 | 813,051 | -0.21(-0.32%) |
Apr 15, 2019 | 66.21 | 66.25 | 65.88 | 65.99 | 728,785 | -0.08(-0.12%) |
Apr 12, 2019 | 66.55 | 66.58 | 65.98 | 66.07 | 1,225,300 | -0.28(-0.42%) |
Apr 11, 2019 | 66.47 | 66.51 | 66.12 | 66.35 | 770,309 | -0.12(-0.18%) |
Apr 10, 2019 | 66.34 | 66.76 | 66.18 | 66.47 | 855,370 | +0.47(+0.71%) |
Apr 09, 2019 | 66.47 | 66.47 | 65.96 | 66.00 | 1,022,783 | -0.67(-1.00%) |
Apr 08, 2019 | 66.50 | 66.75 | 66.41 | 66.67 | 853,154 | +0.73(+1.11%) |
Apr 05, 2019 | 65.54 | 66.03 | 65.43 | 65.94 | 1,088,700 | +0.69(+1.06%) |
Apr 04, 2019 | 65.17 | 65.35 | 64.80 | 65.25 | 952,506 | +0.11(+0.17%) |
Apr 03, 2019 | 65.32 | 65.50 | 64.95 | 65.14 | 1,092,127 | +0.35(+0.54%) |
Apr 02, 2019 | 64.67 | 64.97 | 64.55 | 64.79 | 1,059,913 | +0.15(+0.23%) |
Apr 01, 2019 | 64.74 | 64.78 | 64.52 | 64.64 | 966,860 | +0.69(+1.08%) |
Mar 29, 2019 | 64.40 | 64.41 | 63.74 | 63.95 | 1,272,500 | +0.20(+0.31%) |
Mar 28, 2019 | 63.61 | 63.86 | 63.42 | 63.75 | 1,003,063 | +0.06(+0.09%) |
Mar 27, 2019 | 64.03 | 64.25 | 63.31 | 63.69 | 2,188,547 | -0.70(-1.09%) |
Mar 26, 2019 | 64.66 | 64.98 | 64.27 | 64.39 | 1,280,523 | +0.44(+0.69%) |
Mar 25, 2019 | 64.33 | 64.40 | 63.66 | 63.95 | 1,200,757 | -0.12(-0.19%) |
Mar 22, 2019 | 65.01 | 65.08 | 64.03 | 64.07 | 1,515,900 | -1.36(-2.08%) |
Mar 21, 2019 | 65.75 | 65.87 | 65.31 | 65.43 | 1,736,674 | -0.49(-0.74%) |
Mar 20, 2019 | 65.33 | 66.23 | 65.01 | 65.92 | 1,953,908 | +0.68(+1.04%) |
Mar 19, 2019 | 65.82 | 65.82 | 65.11 | 65.24 | 1,153,905 | +0.01(+0.02%) |
Mar 18, 2019 | 64.85 | 65.34 | 64.83 | 65.23 | 3,273,756 | +0.68(+1.05%) |
Mar 15, 2019 | 64.48 | 64.89 | 64.43 | 64.55 | 1,594,400 | +0.22(+0.34%) |
Mar 14, 2019 | 64.40 | 64.60 | 64.25 | 64.33 | 1,191,469 | +0.11(+0.17%) |
Mar 13, 2019 | 63.55 | 64.22 | 63.41 | 64.22 | 1,203,239 | +1.71(+2.74%) |
Mar 12, 2019 | 62.22 | 62.80 | 62.20 | 62.51 | 1,766,872 | +0.07(+0.11%) |
Mar 11, 2019 | 62.13 | 62.64 | 62.10 | 62.44 | 1,251,495 | +0.48(+0.77%) |
Mar 08, 2019 | 61.57 | 62.01 | 61.42 | 61.96 | 1,852,500 | -0.82(-1.31%) |
Mar 07, 2019 | 63.28 | 63.35 | 62.76 | 62.78 | 1,477,942 | -0.86(-1.35%) |
Mar 06, 2019 | 63.79 | 63.81 | 63.46 | 63.64 | 919,064 | -0.10(-0.16%) |
Mar 05, 2019 | 63.48 | 63.78 | 63.40 | 63.74 | 857,168 | +0.21(+0.33%) |
Mar 04, 2019 | 63.56 | 63.64 | 63.07 | 63.53 | 1,136,392 | -0.08(-0.13%) |
Mar 01, 2019 | 63.62 | 63.98 | 63.36 | 63.61 | 1,607,100 | +0.00(+0.00%) |
Feb 28, 2019 | 64.13 | 64.13 | 63.53 | 63.61 | 1,218,338 | -0.41(-0.64%) |
Feb 27, 2019 | 64.30 | 64.49 | 63.97 | 64.02 | 949,222 | -0.01(-0.02%) |
Feb 26, 2019 | 64.16 | 64.65 | 63.98 | 64.03 | 1,048,218 | +0.00(+0.00%) |
Feb 25, 2019 | 63.98 | 64.22 | 63.79 | 64.03 | 1,291,655 | +0.03(+0.05%) |
Feb 22, 2019 | 64.26 | 64.26 | 63.91 | 64.00 | 982,000 | +0.26(+0.41%) |
Feb 21, 2019 | 64.12 | 64.31 | 63.56 | 63.74 | 1,455,320 | -0.86(-1.33%) |
Feb 20, 2019 | 64.12 | 64.94 | 64.12 | 64.60 | 1,084,266 | +0.25(+0.39%) |
Feb 19, 2019 | 63.49 | 64.53 | 63.45 | 64.35 | 1,280,230 | +0.52(+0.81%) |
Feb 15, 2019 | 63.50 | 63.98 | 63.36 | 63.83 | 4,471,000 | -0.04(-0.06%) |
Feb 14, 2019 | 63.67 | 64.21 | 63.59 | 63.87 | 2,895,594 | -1.09(-1.68%) |
Feb 13, 2019 | 65.06 | 65.32 | 64.79 | 64.96 | 2,021,283 | -0.15(-0.23%) |
Feb 12, 2019 | 64.90 | 65.39 | 64.72 | 65.11 | 2,364,200 | +1.00(+1.56%) |
Feb 11, 2019 | 64.00 | 64.42 | 63.86 | 64.11 | 1,433,804 | -0.47(-0.73%) |
Feb 08, 2019 | 64.34 | 64.65 | 64.04 | 64.58 | 2,458,500 | +0.03(+0.05%) |
Feb 07, 2019 | 64.91 | 65.03 | 64.15 | 64.55 | 2,517,863 | -0.76(-1.16%) |
Feb 06, 2019 | 64.68 | 65.43 | 64.67 | 65.31 | 1,829,024 | +0.13(+0.20%) |
Feb 05, 2019 | 64.82 | 65.20 | 64.76 | 65.18 | 2,586,547 | +0.57(+0.88%) |
Feb 04, 2019 | 63.87 | 64.62 | 63.72 | 64.61 | 2,662,810 | +0.86(+1.35%) |