Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.32 | 74.98 | 73.85 | 74.89 | 994,518 | +0.57(+0.76%) |
Apr 29, 2019 | 73.98 | 74.94 | 73.53 | 74.32 | 630,544 | +0.20(+0.26%) |
Apr 26, 2019 | 72.71 | 74.14 | 72.58 | 74.12 | 533,166 | +1.31(+1.80%) |
Apr 25, 2019 | 73.63 | 73.63 | 72.67 | 72.81 | 474,993 | -1.15(-1.56%) |
Apr 24, 2019 | 73.93 | 74.38 | 73.50 | 73.97 | 636,426 | +0.11(+0.15%) |
Apr 23, 2019 | 72.66 | 73.93 | 72.51 | 73.85 | 701,349 | +1.26(+1.73%) |
Apr 22, 2019 | 73.76 | 73.84 | 72.40 | 72.60 | 663,381 | -1.47(-1.98%) |
Apr 18, 2019 | 73.88 | 74.35 | 73.72 | 74.07 | 524,993 | +0.28(+0.38%) |
Apr 17, 2019 | 74.44 | 74.59 | 73.73 | 73.79 | 328,714 | -0.49(-0.66%) |
Apr 16, 2019 | 74.30 | 74.44 | 74.00 | 74.28 | 470,526 | +0.27(+0.36%) |
Apr 15, 2019 | 74.13 | 74.39 | 73.80 | 74.01 | 309,551 | -0.02(-0.03%) |
Apr 12, 2019 | 73.81 | 74.16 | 73.60 | 74.03 | 194,856 | +0.60(+0.81%) |
Apr 11, 2019 | 73.89 | 74.16 | 73.38 | 73.44 | 126,729 | -0.31(-0.42%) |
Apr 10, 2019 | 73.44 | 73.83 | 73.00 | 73.74 | 229,224 | +0.54(+0.74%) |
Apr 09, 2019 | 73.64 | 73.64 | 72.84 | 73.20 | 479,626 | -0.49(-0.67%) |
Apr 08, 2019 | 73.78 | 73.88 | 73.01 | 73.70 | 436,282 | -0.31(-0.41%) |
Apr 05, 2019 | 73.89 | 74.51 | 73.54 | 74.00 | 1,016,221 | +0.13(+0.18%) |
Apr 04, 2019 | 73.32 | 74.04 | 73.11 | 73.87 | 495,100 | +0.70(+0.95%) |
Apr 03, 2019 | 72.91 | 73.36 | 72.63 | 73.18 | 1,647,559 | +0.46(+0.63%) |
Apr 02, 2019 | 73.23 | 73.52 | 72.55 | 72.72 | 561,066 | -0.36(-0.50%) |
Apr 01, 2019 | 73.10 | 73.54 | 72.55 | 73.08 | 1,025,937 | +0.43(+0.59%) |
Mar 29, 2019 | 73.59 | 73.71 | 72.22 | 72.65 | 1,125,048 | -0.73(-0.99%) |
Mar 28, 2019 | 72.42 | 73.69 | 72.38 | 73.38 | 636,614 | +1.05(+1.45%) |
Mar 27, 2019 | 72.00 | 72.56 | 71.50 | 72.33 | 764,880 | +0.24(+0.34%) |
Mar 26, 2019 | 72.25 | 72.55 | 71.54 | 72.09 | 754,068 | +0.67(+0.94%) |
Mar 25, 2019 | 71.26 | 71.85 | 70.79 | 71.42 | 515,780 | +0.09(+0.13%) |
Mar 22, 2019 | 73.37 | 73.37 | 71.24 | 71.32 | 478,215 | -2.56(-3.46%) |
Mar 21, 2019 | 72.34 | 74.07 | 72.34 | 73.88 | 254,357 | +1.40(+1.94%) |
Mar 20, 2019 | 72.52 | 73.16 | 71.85 | 72.48 | 816,316 | -0.10(-0.14%) |
Mar 19, 2019 | 73.81 | 74.11 | 72.31 | 72.58 | 301,740 | -0.91(-1.24%) |
Mar 18, 2019 | 72.75 | 73.62 | 72.51 | 73.49 | 390,961 | +0.68(+0.93%) |
Mar 15, 2019 | 73.46 | 73.96 | 72.54 | 72.81 | 627,261 | -0.44(-0.60%) |
Mar 14, 2019 | 73.34 | 73.47 | 72.87 | 73.25 | 214,357 | -0.29(-0.39%) |
Mar 13, 2019 | 73.38 | 74.10 | 72.97 | 73.54 | 263,431 | +0.31(+0.42%) |
Mar 12, 2019 | 73.67 | 73.95 | 73.22 | 73.23 | 258,039 | -0.24(-0.33%) |
Mar 11, 2019 | 72.36 | 73.51 | 72.17 | 73.47 | 260,367 | +1.47(+2.04%) |
Mar 08, 2019 | 71.80 | 72.51 | 71.44 | 72.00 | 612,098 | -0.30(-0.41%) |
Mar 07, 2019 | 72.45 | 72.62 | 71.38 | 72.30 | 522,163 | -0.33(-0.45%) |
Mar 06, 2019 | 73.40 | 73.48 | 72.43 | 72.63 | 577,035 | -0.47(-0.65%) |
Mar 05, 2019 | 73.61 | 73.90 | 73.07 | 73.10 | 1,242,346 | -0.67(-0.91%) |
Mar 04, 2019 | 73.23 | 73.97 | 72.30 | 73.77 | 1,037,112 | +0.71(+0.97%) |
Mar 01, 2019 | 72.26 | 73.39 | 72.26 | 73.06 | 570,589 | +1.11(+1.54%) |
Feb 28, 2019 | 72.38 | 72.39 | 71.46 | 71.96 | 1,112,826 | -0.51(-0.71%) |
Feb 27, 2019 | 72.26 | 72.88 | 72.09 | 72.47 | 915,492 | -0.02(-0.03%) |
Feb 26, 2019 | 72.75 | 72.96 | 72.02 | 72.49 | 1,290,742 | -0.40(-0.55%) |
Feb 25, 2019 | 72.69 | 73.74 | 72.49 | 72.89 | 1,559,177 | +0.54(+0.74%) |
Feb 22, 2019 | 72.75 | 72.97 | 72.10 | 72.35 | 1,531,703 | -0.01(-0.01%) |
Feb 21, 2019 | 73.55 | 73.80 | 72.13 | 72.36 | 644,560 | -1.10(-1.50%) |
Feb 20, 2019 | 73.50 | 74.61 | 73.07 | 73.46 | 943,418 | +0.05(+0.06%) |
Feb 19, 2019 | 72.66 | 73.68 | 72.25 | 73.41 | 1,151,731 | +0.50(+0.69%) |
Feb 15, 2019 | 73.87 | 74.04 | 72.67 | 72.91 | 644,592 | -0.21(-0.29%) |
Feb 14, 2019 | 73.18 | 73.98 | 73.07 | 73.13 | 575,345 | -0.56(-0.75%) |
Feb 13, 2019 | 74.04 | 74.43 | 73.31 | 73.68 | 875,110 | -0.01(-0.01%) |
Feb 12, 2019 | 73.35 | 73.99 | 72.92 | 73.69 | 467,584 | +1.02(+1.40%) |
Feb 11, 2019 | 72.26 | 72.85 | 72.17 | 72.67 | 554,098 | +0.51(+0.71%) |
Feb 08, 2019 | 71.75 | 72.26 | 71.29 | 72.16 | 492,048 | -0.09(-0.13%) |
Feb 07, 2019 | 72.09 | 72.45 | 71.06 | 72.26 | 1,210,682 | -0.40(-0.55%) |
Feb 06, 2019 | 70.44 | 74.21 | 70.11 | 72.65 | 1,641,148 | +1.00(+1.40%) |
Feb 05, 2019 | 71.05 | 71.70 | 70.84 | 71.65 | 1,279,585 | +0.88(+1.24%) |
Feb 04, 2019 | 70.28 | 71.08 | 69.28 | 70.77 | 1,630,014 | +0.55(+0.78%) |