Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.03 | 74.69 | 73.56 | 74.59 | 998,432 | +0.56(+0.76%) |
Apr 29, 2019 | 73.69 | 74.65 | 73.24 | 74.03 | 633,026 | +0.19(+0.26%) |
Apr 26, 2019 | 72.42 | 73.85 | 72.30 | 73.83 | 535,265 | +1.31(+1.80%) |
Apr 25, 2019 | 73.34 | 73.34 | 72.39 | 72.53 | 476,863 | -1.15(-1.56%) |
Apr 24, 2019 | 73.64 | 74.09 | 73.21 | 73.68 | 638,931 | +0.11(+0.15%) |
Apr 23, 2019 | 72.38 | 73.64 | 72.23 | 73.56 | 704,110 | +1.25(+1.73%) |
Apr 22, 2019 | 73.47 | 73.55 | 72.12 | 72.31 | 665,992 | -1.46(-1.98%) |
Apr 18, 2019 | 73.59 | 74.06 | 73.43 | 73.78 | 527,060 | +0.28(+0.38%) |
Apr 17, 2019 | 74.15 | 74.30 | 73.44 | 73.50 | 330,008 | -0.49(-0.66%) |
Apr 16, 2019 | 74.01 | 74.15 | 73.71 | 73.99 | 472,378 | +0.27(+0.36%) |
Apr 15, 2019 | 73.84 | 74.10 | 73.51 | 73.72 | 310,770 | -0.02(-0.03%) |
Apr 12, 2019 | 73.52 | 73.87 | 73.31 | 73.74 | 195,623 | +0.59(+0.81%) |
Apr 11, 2019 | 73.60 | 73.87 | 73.09 | 73.15 | 127,228 | -0.31(-0.42%) |
Apr 10, 2019 | 73.16 | 73.54 | 72.71 | 73.45 | 230,126 | +0.54(+0.74%) |
Apr 09, 2019 | 73.35 | 73.35 | 72.55 | 72.92 | 481,514 | -0.49(-0.67%) |
Apr 08, 2019 | 73.49 | 73.59 | 72.73 | 73.41 | 437,999 | -0.31(-0.41%) |
Apr 05, 2019 | 73.60 | 74.22 | 73.25 | 73.71 | 1,020,221 | +0.13(+0.18%) |
Apr 04, 2019 | 73.04 | 73.75 | 72.83 | 73.58 | 497,049 | +0.69(+0.95%) |
Apr 03, 2019 | 72.62 | 73.07 | 72.34 | 72.89 | 1,654,044 | +0.45(+0.63%) |
Apr 02, 2019 | 72.94 | 73.23 | 72.27 | 72.43 | 563,274 | -0.36(-0.50%) |
Apr 01, 2019 | 72.81 | 73.25 | 72.27 | 72.80 | 1,029,975 | +0.43(+0.59%) |
Mar 29, 2019 | 73.31 | 73.43 | 71.93 | 72.37 | 1,129,476 | -0.72(-0.99%) |
Mar 28, 2019 | 72.14 | 73.40 | 72.09 | 73.09 | 639,120 | +1.05(+1.45%) |
Mar 27, 2019 | 71.72 | 72.28 | 71.22 | 72.05 | 767,890 | +0.24(+0.34%) |
Mar 26, 2019 | 71.97 | 72.27 | 71.26 | 71.80 | 757,036 | +0.67(+0.94%) |
Mar 25, 2019 | 70.98 | 71.56 | 70.51 | 71.14 | 517,810 | +0.09(+0.13%) |
Mar 22, 2019 | 73.08 | 73.08 | 70.96 | 71.04 | 480,097 | -2.55(-3.46%) |
Mar 21, 2019 | 72.05 | 73.78 | 72.05 | 73.59 | 255,358 | +1.40(+1.94%) |
Mar 20, 2019 | 72.24 | 72.87 | 71.56 | 72.19 | 819,529 | -0.10(-0.14%) |
Mar 19, 2019 | 73.52 | 73.81 | 72.03 | 72.30 | 302,928 | -0.91(-1.24%) |
Mar 18, 2019 | 72.46 | 73.33 | 72.22 | 73.20 | 392,500 | +0.68(+0.93%) |
Mar 15, 2019 | 73.18 | 73.67 | 72.26 | 72.53 | 629,730 | -0.44(-0.60%) |
Mar 14, 2019 | 73.05 | 73.18 | 72.58 | 72.96 | 215,200 | -0.29(-0.39%) |
Mar 13, 2019 | 73.09 | 73.81 | 72.68 | 73.25 | 264,468 | +0.31(+0.42%) |
Mar 12, 2019 | 73.38 | 73.66 | 72.93 | 72.94 | 259,055 | -0.24(-0.33%) |
Mar 11, 2019 | 72.07 | 73.22 | 71.88 | 73.18 | 261,392 | +1.46(+2.04%) |
Mar 08, 2019 | 71.52 | 72.22 | 71.16 | 71.72 | 614,507 | -0.30(-0.41%) |
Mar 07, 2019 | 72.17 | 72.33 | 71.10 | 72.02 | 524,218 | -0.32(-0.45%) |
Mar 06, 2019 | 73.11 | 73.19 | 72.15 | 72.34 | 579,306 | -0.47(-0.65%) |
Mar 05, 2019 | 73.32 | 73.61 | 72.79 | 72.81 | 1,247,236 | -0.67(-0.91%) |
Mar 04, 2019 | 72.94 | 73.68 | 72.02 | 73.48 | 1,041,194 | +0.70(+0.97%) |
Mar 01, 2019 | 71.98 | 73.10 | 71.98 | 72.78 | 572,835 | +1.10(+1.54%) |
Feb 28, 2019 | 72.10 | 72.11 | 71.18 | 71.67 | 1,117,207 | -0.51(-0.71%) |
Feb 27, 2019 | 71.98 | 72.59 | 71.81 | 72.18 | 919,095 | -0.02(-0.03%) |
Feb 26, 2019 | 72.46 | 72.67 | 71.74 | 72.20 | 1,295,822 | -0.40(-0.55%) |
Feb 25, 2019 | 72.41 | 73.45 | 72.20 | 72.60 | 1,565,314 | +0.54(+0.74%) |
Feb 22, 2019 | 72.46 | 72.68 | 71.81 | 72.06 | 1,537,732 | -0.01(-0.01%) |
Feb 21, 2019 | 73.26 | 73.51 | 71.85 | 72.07 | 647,097 | -1.10(-1.50%) |
Feb 20, 2019 | 73.21 | 74.32 | 72.78 | 73.17 | 947,131 | +0.05(+0.06%) |
Feb 19, 2019 | 72.38 | 73.39 | 71.96 | 73.13 | 1,156,264 | +0.50(+0.69%) |
Feb 15, 2019 | 73.58 | 73.75 | 72.39 | 72.63 | 647,130 | -0.21(-0.29%) |
Feb 14, 2019 | 72.90 | 73.69 | 72.78 | 72.84 | 577,610 | -0.55(-0.75%) |
Feb 13, 2019 | 73.75 | 74.14 | 73.02 | 73.39 | 878,555 | -0.01(-0.01%) |
Feb 12, 2019 | 73.06 | 73.70 | 72.64 | 73.40 | 469,425 | +1.02(+1.40%) |
Feb 11, 2019 | 71.98 | 72.56 | 71.89 | 72.39 | 556,279 | +0.51(+0.71%) |
Feb 08, 2019 | 71.47 | 71.97 | 71.01 | 71.88 | 493,984 | -0.09(-0.13%) |
Feb 07, 2019 | 71.81 | 72.16 | 70.79 | 71.97 | 1,215,447 | -0.40(-0.55%) |
Feb 06, 2019 | 70.16 | 73.92 | 69.84 | 72.37 | 1,647,608 | +1.00(+1.40%) |
Feb 05, 2019 | 70.77 | 71.42 | 70.56 | 71.37 | 1,284,621 | +0.88(+1.24%) |
Feb 04, 2019 | 70.01 | 70.80 | 69.01 | 70.49 | 1,636,430 | +0.54(+0.78%) |