Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.33 | 74.99 | 73.86 | 74.90 | 994,374 | +0.57(+0.76%) |
Apr 29, 2019 | 73.99 | 74.95 | 73.54 | 74.33 | 630,453 | +0.20(+0.26%) |
Apr 26, 2019 | 72.72 | 74.15 | 72.59 | 74.13 | 533,089 | +1.31(+1.80%) |
Apr 25, 2019 | 73.64 | 73.64 | 72.68 | 72.82 | 474,924 | -1.15(-1.56%) |
Apr 24, 2019 | 73.94 | 74.39 | 73.51 | 73.98 | 636,334 | +0.11(+0.15%) |
Apr 23, 2019 | 72.67 | 73.94 | 72.53 | 73.86 | 701,248 | +1.26(+1.73%) |
Apr 22, 2019 | 73.77 | 73.85 | 72.41 | 72.61 | 663,285 | -1.47(-1.98%) |
Apr 18, 2019 | 73.89 | 74.36 | 73.73 | 74.08 | 524,917 | +0.28(+0.38%) |
Apr 17, 2019 | 74.45 | 74.60 | 73.74 | 73.80 | 328,667 | -0.49(-0.66%) |
Apr 16, 2019 | 74.31 | 74.45 | 74.01 | 74.29 | 470,458 | +0.27(+0.36%) |
Apr 15, 2019 | 74.14 | 74.40 | 73.81 | 74.02 | 309,506 | -0.02(-0.03%) |
Apr 12, 2019 | 73.82 | 74.17 | 73.61 | 74.04 | 194,828 | +0.60(+0.81%) |
Apr 11, 2019 | 73.90 | 74.17 | 73.39 | 73.45 | 126,711 | -0.31(-0.42%) |
Apr 10, 2019 | 73.46 | 73.84 | 73.01 | 73.75 | 229,190 | +0.54(+0.74%) |
Apr 09, 2019 | 73.65 | 73.65 | 72.85 | 73.21 | 479,556 | -0.49(-0.67%) |
Apr 08, 2019 | 73.79 | 73.89 | 73.02 | 73.71 | 436,219 | -0.31(-0.41%) |
Apr 05, 2019 | 73.90 | 74.52 | 73.55 | 74.01 | 1,016,074 | +0.13(+0.18%) |
Apr 04, 2019 | 73.33 | 74.06 | 73.12 | 73.88 | 495,029 | +0.70(+0.95%) |
Apr 03, 2019 | 72.92 | 73.37 | 72.64 | 73.19 | 1,647,320 | +0.46(+0.63%) |
Apr 02, 2019 | 73.24 | 73.53 | 72.56 | 72.73 | 560,984 | -0.36(-0.50%) |
Apr 01, 2019 | 73.11 | 73.55 | 72.56 | 73.09 | 1,025,788 | +0.43(+0.59%) |
Mar 29, 2019 | 73.60 | 73.73 | 72.23 | 72.66 | 1,124,885 | -0.73(-0.99%) |
Mar 28, 2019 | 72.43 | 73.70 | 72.39 | 73.39 | 636,522 | +1.05(+1.45%) |
Mar 27, 2019 | 72.01 | 72.57 | 71.51 | 72.34 | 764,769 | +0.24(+0.34%) |
Mar 26, 2019 | 72.26 | 72.56 | 71.55 | 72.10 | 753,959 | +0.67(+0.94%) |
Mar 25, 2019 | 71.27 | 71.86 | 70.80 | 71.43 | 515,705 | +0.09(+0.13%) |
Mar 22, 2019 | 73.38 | 73.38 | 71.25 | 71.33 | 478,146 | -2.56(-3.46%) |
Mar 21, 2019 | 72.35 | 74.08 | 72.35 | 73.89 | 254,320 | +1.40(+1.94%) |
Mar 20, 2019 | 72.53 | 73.17 | 71.86 | 72.49 | 816,197 | -0.10(-0.14%) |
Mar 19, 2019 | 73.82 | 74.12 | 72.32 | 72.59 | 301,696 | -0.91(-1.24%) |
Mar 18, 2019 | 72.76 | 73.63 | 72.52 | 73.50 | 390,904 | +0.68(+0.93%) |
Mar 15, 2019 | 73.47 | 73.97 | 72.55 | 72.82 | 627,170 | -0.44(-0.60%) |
Mar 14, 2019 | 73.35 | 73.48 | 72.88 | 73.26 | 214,326 | -0.29(-0.39%) |
Mar 13, 2019 | 73.39 | 74.11 | 72.98 | 73.55 | 263,393 | +0.31(+0.42%) |
Mar 12, 2019 | 73.68 | 73.96 | 73.23 | 73.24 | 258,002 | -0.24(-0.33%) |
Mar 11, 2019 | 72.37 | 73.52 | 72.18 | 73.48 | 260,330 | +1.47(+2.04%) |
Mar 08, 2019 | 71.81 | 72.52 | 71.45 | 72.01 | 612,009 | -0.30(-0.41%) |
Mar 07, 2019 | 72.46 | 72.63 | 71.39 | 72.31 | 522,087 | -0.33(-0.45%) |
Mar 06, 2019 | 73.41 | 73.49 | 72.44 | 72.64 | 576,951 | -0.47(-0.65%) |
Mar 05, 2019 | 73.62 | 73.91 | 73.08 | 73.11 | 1,242,166 | -0.67(-0.91%) |
Mar 04, 2019 | 73.24 | 73.99 | 72.31 | 73.78 | 1,036,962 | +0.71(+0.97%) |
Mar 01, 2019 | 72.27 | 73.40 | 72.27 | 73.07 | 570,506 | +1.11(+1.54%) |
Feb 28, 2019 | 72.40 | 72.40 | 71.47 | 71.97 | 1,112,665 | -0.51(-0.71%) |
Feb 27, 2019 | 72.27 | 72.89 | 72.10 | 72.48 | 915,359 | -0.02(-0.03%) |
Feb 26, 2019 | 72.76 | 72.97 | 72.03 | 72.50 | 1,290,555 | -0.40(-0.55%) |
Feb 25, 2019 | 72.70 | 73.75 | 72.50 | 72.90 | 1,558,951 | +0.54(+0.74%) |
Feb 22, 2019 | 72.76 | 72.98 | 72.11 | 72.36 | 1,531,481 | -0.01(-0.01%) |
Feb 21, 2019 | 73.56 | 73.81 | 72.15 | 72.37 | 644,467 | -1.10(-1.50%) |
Feb 20, 2019 | 73.51 | 74.62 | 73.08 | 73.47 | 943,281 | +0.05(+0.06%) |
Feb 19, 2019 | 72.67 | 73.69 | 72.26 | 73.42 | 1,151,564 | +0.50(+0.69%) |
Feb 15, 2019 | 73.88 | 74.05 | 72.68 | 72.92 | 644,499 | -0.21(-0.29%) |
Feb 14, 2019 | 73.19 | 73.99 | 73.08 | 73.14 | 575,262 | -0.56(-0.75%) |
Feb 13, 2019 | 74.05 | 74.44 | 73.32 | 73.69 | 874,984 | -0.01(-0.01%) |
Feb 12, 2019 | 73.36 | 74.00 | 72.93 | 73.70 | 467,517 | +1.02(+1.40%) |
Feb 11, 2019 | 72.27 | 72.86 | 72.18 | 72.68 | 554,018 | +0.51(+0.71%) |
Feb 08, 2019 | 71.77 | 72.27 | 71.30 | 72.17 | 491,976 | -0.09(-0.13%) |
Feb 07, 2019 | 72.10 | 72.46 | 71.07 | 72.27 | 1,210,506 | -0.40(-0.55%) |
Feb 06, 2019 | 70.45 | 74.22 | 70.12 | 72.66 | 1,640,910 | +1.00(+1.40%) |
Feb 05, 2019 | 71.06 | 71.71 | 70.85 | 71.66 | 1,279,399 | +0.88(+1.24%) |
Feb 04, 2019 | 70.29 | 71.09 | 69.29 | 70.78 | 1,629,778 | +0.55(+0.78%) |