Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.53 | 60.05 | 59.15 | 59.95 | 133,158,016 | -4.86(-7.50%) |
Apr 29, 2019 | 64.03 | 64.85 | 63.59 | 64.81 | 72,150,216 | +0.94(+1.47%) |
Apr 26, 2019 | 63.67 | 63.95 | 63.25 | 63.87 | 27,228,000 | +0.50(+0.80%) |
Apr 25, 2019 | 63.52 | 63.64 | 62.90 | 63.37 | 31,336,620 | +0.36(+0.58%) |
Apr 24, 2019 | 63.53 | 63.70 | 62.99 | 63.00 | 23,390,760 | -0.53(-0.83%) |
Apr 23, 2019 | 62.83 | 63.72 | 62.60 | 63.53 | 31,866,940 | +0.84(+1.34%) |
Apr 22, 2019 | 61.83 | 62.72 | 61.67 | 62.69 | 19,085,880 | +0.61(+0.99%) |
Apr 18, 2019 | 62.25 | 62.30 | 61.97 | 62.07 | 24,754,000 | +0.07(+0.11%) |
Apr 17, 2019 | 61.85 | 62.25 | 61.65 | 62.01 | 29,427,080 | +0.41(+0.67%) |
Apr 16, 2019 | 61.50 | 61.80 | 61.25 | 61.60 | 22,608,500 | +0.27(+0.44%) |
Apr 15, 2019 | 61.20 | 61.47 | 60.73 | 61.33 | 23,798,440 | +0.19(+0.31%) |
Apr 12, 2019 | 60.78 | 61.15 | 60.66 | 61.14 | 24,312,000 | +0.66(+1.09%) |
Apr 11, 2019 | 60.45 | 60.64 | 60.23 | 60.48 | 16,994,700 | +0.16(+0.26%) |
Apr 10, 2019 | 60.25 | 60.45 | 60.03 | 60.32 | 15,496,820 | +0.19(+0.31%) |
Apr 09, 2019 | 60.09 | 60.36 | 59.92 | 60.13 | 19,671,440 | -0.28(-0.46%) |
Apr 08, 2019 | 60.56 | 60.70 | 60.23 | 60.41 | 21,751,340 | -0.16(-0.26%) |
Apr 05, 2019 | 60.97 | 61.02 | 60.50 | 60.57 | 20,020,000 | -0.40(-0.66%) |
Apr 04, 2019 | 60.56 | 61.03 | 60.45 | 60.97 | 21,017,360 | +0.43(+0.71%) |
Apr 03, 2019 | 60.63 | 61.03 | 60.25 | 60.54 | 22,190,280 | +0.26(+0.44%) |
Apr 02, 2019 | 60.00 | 60.29 | 59.56 | 60.28 | 18,284,920 | +0.33(+0.55%) |
Apr 01, 2019 | 59.38 | 60.01 | 59.32 | 59.95 | 28,322,980 | +1.10(+1.88%) |
Mar 29, 2019 | 59.01 | 59.20 | 58.32 | 58.84 | 30,892,000 | +0.23(+0.39%) |
Mar 28, 2019 | 58.77 | 58.86 | 58.17 | 58.61 | 22,400,880 | -0.29(-0.49%) |
Mar 27, 2019 | 59.60 | 59.60 | 58.21 | 58.90 | 29,427,000 | -0.59(-0.99%) |
Mar 26, 2019 | 60.26 | 60.38 | 59.09 | 59.49 | 30,674,760 | -0.38(-0.63%) |
Mar 25, 2019 | 59.98 | 60.47 | 59.50 | 59.87 | 27,571,660 | -0.51(-0.85%) |
Mar 22, 2019 | 61.44 | 61.68 | 60.30 | 60.38 | 34,422,000 | -1.42(-2.30%) |
Mar 21, 2019 | 61.00 | 61.82 | 60.83 | 61.81 | 28,144,900 | +0.71(+1.16%) |
Mar 20, 2019 | 60.07 | 61.50 | 59.98 | 61.10 | 41,499,340 | +0.98(+1.63%) |
Mar 19, 2019 | 59.59 | 60.17 | 59.47 | 60.12 | 29,782,620 | +0.70(+1.17%) |
Mar 18, 2019 | 59.48 | 59.75 | 59.07 | 59.43 | 24,442,760 | -0.09(-0.15%) |
Mar 15, 2019 | 59.90 | 60.09 | 59.35 | 59.52 | 51,866,000 | -0.11(-0.19%) |
Mar 14, 2019 | 59.95 | 60.23 | 59.56 | 59.63 | 27,293,060 | -0.33(-0.54%) |
Mar 13, 2019 | 60.30 | 60.36 | 59.90 | 59.95 | 25,881,000 | +0.09(+0.15%) |
Mar 12, 2019 | 59.12 | 60.29 | 59.12 | 59.86 | 42,206,460 | +0.90(+1.53%) |
Mar 11, 2019 | 57.60 | 59.00 | 57.58 | 58.96 | 30,028,580 | +1.46(+2.55%) |
Mar 08, 2019 | 56.70 | 57.67 | 56.51 | 57.50 | 23,694,000 | -0.04(-0.08%) |
Mar 07, 2019 | 58.02 | 58.18 | 57.09 | 57.54 | 30,073,040 | -0.70(-1.21%) |
Mar 06, 2019 | 58.59 | 58.74 | 58.15 | 58.25 | 23,590,320 | -0.21(-0.36%) |
Mar 05, 2019 | 57.80 | 58.82 | 57.65 | 58.46 | 40,016,140 | +0.79(+1.37%) |
Mar 04, 2019 | 57.73 | 58.28 | 56.91 | 57.67 | 35,442,440 | +0.24(+0.43%) |
Mar 01, 2019 | 56.55 | 57.50 | 56.55 | 57.43 | 34,084,000 | +1.10(+1.95%) |
Feb 28, 2019 | 55.95 | 56.70 | 55.92 | 56.33 | 27,422,840 | +0.18(+0.33%) |
Feb 27, 2019 | 55.70 | 56.29 | 55.43 | 56.14 | 22,093,220 | +0.04(+0.08%) |
Feb 26, 2019 | 55.72 | 56.32 | 55.34 | 56.10 | 35,010,420 | +0.23(+0.42%) |
Feb 25, 2019 | 56.10 | 56.27 | 55.71 | 55.87 | 26,192,680 | +0.04(+0.07%) |
Feb 22, 2019 | 55.48 | 55.86 | 55.02 | 55.83 | 29,434,000 | +0.62(+1.12%) |
Feb 21, 2019 | 55.94 | 55.96 | 54.90 | 55.21 | 33,272,620 | -0.82(-1.46%) |
Feb 20, 2019 | 56.44 | 56.55 | 55.59 | 56.03 | 24,077,900 | -0.30(-0.53%) |
Feb 19, 2019 | 55.83 | 56.48 | 55.83 | 56.33 | 21,979,020 | +0.34(+0.61%) |
Feb 15, 2019 | 56.97 | 56.97 | 55.84 | 55.98 | 27,826,000 | -0.48(-0.85%) |
Feb 14, 2019 | 56.25 | 56.81 | 55.85 | 56.46 | 21,069,600 | +0.03(+0.05%) |
Feb 13, 2019 | 56.65 | 57.14 | 56.30 | 56.43 | 27,973,600 | +0.05(+0.09%) |
Feb 12, 2019 | 55.55 | 56.64 | 55.55 | 56.38 | 35,009,220 | +1.27(+2.31%) |
Feb 11, 2019 | 55.19 | 55.67 | 55.00 | 55.11 | 18,199,640 | -0.01(-0.02%) |
Feb 08, 2019 | 54.74 | 55.25 | 54.71 | 55.12 | 21,766,000 | -0.18(-0.32%) |
Feb 07, 2019 | 55.59 | 55.60 | 54.68 | 55.30 | 38,288,920 | -0.85(-1.51%) |
Feb 06, 2019 | 57.46 | 57.70 | 55.92 | 56.14 | 48,179,780 | -1.45(-2.52%) |
Feb 05, 2019 | 56.48 | 57.64 | 56.18 | 57.59 | 82,259,200 | +0.52(+0.92%) |
Feb 04, 2019 | 55.95 | 57.12 | 55.88 | 57.07 | 77,972,416 | +1.14(+2.04%) |