Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.94 | 72.02 | 71.92 | 72.02 | 1,067,961 | +0.09(+0.13%) |
Apr 29, 2019 | 71.95 | 71.96 | 71.92 | 71.93 | 1,014,354 | -0.04(-0.05%) |
Apr 26, 2019 | 71.97 | 71.99 | 71.96 | 71.97 | 981,912 | +0.08(+0.11%) |
Apr 25, 2019 | 71.90 | 71.92 | 71.87 | 71.89 | 1,650,736 | -0.02(-0.03%) |
Apr 24, 2019 | 71.90 | 71.92 | 71.88 | 71.91 | 1,137,984 | +0.07(+0.10%) |
Apr 23, 2019 | 71.79 | 71.83 | 71.79 | 71.83 | 1,223,293 | +0.09(+0.13%) |
Apr 22, 2019 | 71.77 | 71.77 | 71.72 | 71.74 | 19,136,036 | -0.03(-0.04%) |
Apr 18, 2019 | 71.77 | 71.81 | 71.75 | 71.77 | 2,782,913 | +0.05(+0.06%) |
Apr 17, 2019 | 71.71 | 71.75 | 71.70 | 71.72 | 1,290,196 | +0.02(+0.03%) |
Apr 16, 2019 | 71.73 | 71.74 | 71.70 | 71.71 | 891,495 | -0.05(-0.06%) |
Apr 15, 2019 | 71.74 | 71.75 | 71.72 | 71.75 | 2,218,039 | +0.01(+0.01%) |
Apr 12, 2019 | 71.75 | 71.78 | 71.74 | 71.74 | 1,263,263 | -0.10(-0.14%) |
Apr 11, 2019 | 71.85 | 71.86 | 71.83 | 71.84 | 1,229,011 | -0.05(-0.06%) |
Apr 10, 2019 | 71.88 | 71.91 | 71.86 | 71.89 | 765,648 | +0.05(+0.08%) |
Apr 09, 2019 | 71.82 | 71.85 | 71.82 | 71.83 | 887,235 | +0.04(+0.05%) |
Apr 08, 2019 | 71.83 | 71.83 | 71.79 | 71.80 | 1,046,338 | -0.02(-0.03%) |
Apr 05, 2019 | 71.80 | 71.82 | 71.79 | 71.82 | 1,814,477 | +0.01(+0.01%) |
Apr 04, 2019 | 71.81 | 71.81 | 71.78 | 71.81 | 936,093 | +0.03(+0.04%) |
Apr 03, 2019 | 71.79 | 71.81 | 71.77 | 71.78 | 981,198 | -0.05(-0.06%) |
Apr 02, 2019 | 71.84 | 71.84 | 71.81 | 71.82 | 1,654,257 | +0.04(+0.05%) |
Apr 01, 2019 | 71.83 | 71.86 | 71.78 | 71.79 | 1,812,820 | -0.12(-0.17%) |
Mar 29, 2019 | 71.87 | 71.91 | 71.84 | 71.91 | 1,269,139 | -0.04(-0.05%) |
Mar 28, 2019 | 71.95 | 71.97 | 71.93 | 71.95 | 857,267 | -0.02(-0.03%) |
Mar 27, 2019 | 71.97 | 72.04 | 71.97 | 71.97 | 1,162,290 | +0.05(+0.06%) |
Mar 26, 2019 | 71.88 | 71.94 | 71.86 | 71.92 | 2,775,637 | +0.03(+0.04%) |
Mar 25, 2019 | 71.82 | 71.97 | 71.80 | 71.89 | 1,123,389 | +0.09(+0.13%) |
Mar 22, 2019 | 71.72 | 71.83 | 71.72 | 71.80 | 1,713,177 | +0.18(+0.25%) |
Mar 21, 2019 | 71.66 | 71.67 | 71.62 | 71.62 | 1,057,586 | -0.01(-0.01%) |
Mar 20, 2019 | 71.51 | 71.64 | 71.50 | 71.63 | 1,697,241 | +0.14(+0.20%) |
Mar 19, 2019 | 71.48 | 71.50 | 71.48 | 71.49 | 1,370,101 | -0.01(-0.01%) |
Mar 18, 2019 | 71.49 | 71.50 | 71.47 | 71.50 | 1,190,229 | -0.01(-0.01%) |
Mar 15, 2019 | 71.52 | 71.54 | 71.50 | 71.50 | 1,225,975 | +0.05(+0.06%) |
Mar 14, 2019 | 71.48 | 71.48 | 71.44 | 71.46 | 1,516,942 | +0.00(+0.00%) |
Mar 13, 2019 | 71.46 | 71.46 | 71.43 | 71.46 | 1,972,000 | +0.00(+0.00%) |
Mar 12, 2019 | 71.41 | 71.47 | 71.41 | 71.46 | 1,686,974 | +0.05(+0.08%) |
Mar 11, 2019 | 71.42 | 71.42 | 71.39 | 71.41 | 2,025,222 | -0.01(-0.01%) |
Mar 08, 2019 | 71.41 | 71.41 | 71.38 | 71.41 | 6,034,583 | +0.03(+0.04%) |
Mar 07, 2019 | 71.35 | 71.41 | 71.34 | 71.39 | 3,645,353 | +0.10(+0.14%) |
Mar 06, 2019 | 71.25 | 71.30 | 71.22 | 71.29 | 2,461,937 | +0.06(+0.09%) |
Mar 05, 2019 | 71.22 | 71.23 | 71.19 | 71.22 | 4,729,497 | +0.02(+0.03%) |
Mar 04, 2019 | 71.16 | 71.22 | 71.16 | 71.21 | 8,959,091 | +0.05(+0.06%) |
Mar 01, 2019 | 71.20 | 71.20 | 71.16 | 71.16 | 2,652,055 | -0.06(-0.09%) |
Feb 28, 2019 | 71.23 | 71.24 | 71.20 | 71.22 | 1,452,698 | -0.03(-0.04%) |
Feb 27, 2019 | 71.27 | 71.28 | 71.24 | 71.25 | 1,484,795 | -0.04(-0.05%) |
Feb 26, 2019 | 71.24 | 71.31 | 71.24 | 71.29 | 1,990,454 | +0.08(+0.11%) |
Feb 25, 2019 | 71.20 | 71.22 | 71.19 | 71.21 | 1,294,085 | -0.03(-0.04%) |
Feb 22, 2019 | 71.18 | 71.25 | 71.17 | 71.23 | 1,155,876 | +0.09(+0.13%) |
Feb 21, 2019 | 71.14 | 71.15 | 71.12 | 71.14 | 2,521,878 | -0.04(-0.05%) |
Feb 20, 2019 | 71.19 | 71.21 | 71.16 | 71.18 | 1,623,528 | +0.01(+0.01%) |
Feb 19, 2019 | 71.21 | 71.21 | 71.15 | 71.17 | 9,472,931 | +0.03(+0.04%) |
Feb 15, 2019 | 71.13 | 71.16 | 71.13 | 71.14 | 2,333,040 | +0.00(+0.00%) |
Feb 14, 2019 | 71.18 | 71.21 | 71.13 | 71.14 | 1,289,826 | +0.07(+0.10%) |
Feb 13, 2019 | 71.08 | 71.10 | 71.05 | 71.07 | 1,950,554 | -0.05(-0.06%) |
Feb 12, 2019 | 71.12 | 71.14 | 71.11 | 71.12 | 3,158,433 | +0.00(+0.00%) |
Feb 11, 2019 | 71.12 | 71.15 | 71.11 | 71.12 | 2,264,148 | -0.05(-0.06%) |
Feb 08, 2019 | 71.16 | 71.20 | 71.16 | 71.16 | 2,658,348 | +0.05(+0.08%) |
Feb 07, 2019 | 71.13 | 71.15 | 71.00 | 71.11 | 3,684,253 | +0.05(+0.08%) |
Feb 06, 2019 | 71.11 | 71.11 | 71.05 | 71.05 | 3,649,992 | +0.03(+0.04%) |
Feb 05, 2019 | 71.02 | 71.07 | 71.02 | 71.03 | 3,712,932 | +0.05(+0.06%) |
Feb 04, 2019 | 71.02 | 71.02 | 70.97 | 70.98 | 3,990,968 | -0.04(-0.05%) |