Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.58 | 73.17 | 71.82 | 73.10 | 2,516,901 | +0.61(+0.84%) |
Apr 29, 2019 | 72.59 | 72.91 | 72.40 | 72.49 | 1,727,153 | -0.16(-0.21%) |
Apr 26, 2019 | 72.45 | 72.68 | 71.94 | 72.65 | 1,173,345 | +0.49(+0.67%) |
Apr 25, 2019 | 72.34 | 72.40 | 71.52 | 72.16 | 1,809,729 | -0.22(-0.30%) |
Apr 24, 2019 | 72.53 | 72.85 | 72.22 | 72.38 | 1,632,584 | -0.09(-0.12%) |
Apr 23, 2019 | 70.58 | 72.49 | 70.51 | 72.46 | 2,206,421 | +1.71(+2.41%) |
Apr 22, 2019 | 70.51 | 70.83 | 70.39 | 70.76 | 1,246,395 | +0.02(+0.02%) |
Apr 18, 2019 | 71.20 | 71.20 | 70.31 | 70.74 | 1,412,558 | +0.03(+0.04%) |
Apr 17, 2019 | 70.91 | 71.11 | 70.67 | 70.71 | 1,362,657 | -0.03(-0.04%) |
Apr 16, 2019 | 71.65 | 71.65 | 70.54 | 70.74 | 1,456,114 | -0.68(-0.95%) |
Apr 15, 2019 | 71.24 | 71.51 | 71.03 | 71.42 | 1,033,552 | +0.18(+0.26%) |
Apr 12, 2019 | 70.78 | 71.27 | 70.45 | 71.23 | 1,164,695 | +0.70(+1.00%) |
Apr 11, 2019 | 70.57 | 70.65 | 70.23 | 70.53 | 1,640,691 | +0.18(+0.26%) |
Apr 10, 2019 | 69.95 | 70.48 | 69.94 | 70.35 | 1,125,875 | +0.34(+0.48%) |
Apr 09, 2019 | 69.82 | 70.26 | 69.45 | 70.01 | 1,555,692 | -0.06(-0.09%) |
Apr 08, 2019 | 69.99 | 70.17 | 69.33 | 70.07 | 1,694,026 | +0.07(+0.10%) |
Apr 05, 2019 | 69.94 | 70.18 | 69.64 | 70.00 | 2,331,812 | +0.29(+0.42%) |
Apr 04, 2019 | 70.45 | 70.48 | 69.40 | 69.71 | 2,159,442 | -0.59(-0.84%) |
Apr 03, 2019 | 70.60 | 70.74 | 69.90 | 70.30 | 3,400,554 | +0.05(+0.07%) |
Apr 02, 2019 | 70.13 | 70.30 | 69.70 | 70.25 | 2,797,167 | +0.08(+0.11%) |
Apr 01, 2019 | 70.01 | 70.25 | 69.43 | 70.17 | 2,033,700 | +0.63(+0.91%) |
Mar 29, 2019 | 69.06 | 69.68 | 68.63 | 69.53 | 3,159,024 | +1.00(+1.45%) |
Mar 28, 2019 | 68.85 | 69.17 | 68.15 | 68.54 | 2,519,306 | -0.18(-0.26%) |
Mar 27, 2019 | 68.73 | 70.00 | 67.38 | 68.72 | 4,979,022 | -0.73(-1.05%) |
Mar 26, 2019 | 68.75 | 69.51 | 68.62 | 69.45 | 2,894,977 | +1.18(+1.73%) |
Mar 25, 2019 | 67.75 | 68.33 | 67.53 | 68.27 | 1,861,215 | +0.26(+0.38%) |
Mar 22, 2019 | 68.75 | 68.94 | 67.97 | 68.01 | 2,840,573 | -0.94(-1.36%) |
Mar 21, 2019 | 67.77 | 69.18 | 67.70 | 68.94 | 1,909,883 | +0.95(+1.39%) |
Mar 20, 2019 | 68.44 | 68.62 | 67.76 | 68.00 | 2,071,295 | -0.59(-0.86%) |
Mar 19, 2019 | 69.07 | 69.07 | 68.25 | 68.59 | 1,778,236 | -0.18(-0.26%) |
Mar 18, 2019 | 68.74 | 68.98 | 68.20 | 68.77 | 1,433,265 | +0.08(+0.11%) |
Mar 15, 2019 | 68.48 | 68.96 | 68.36 | 68.69 | 2,958,911 | +0.21(+0.30%) |
Mar 14, 2019 | 68.01 | 68.49 | 67.74 | 68.48 | 1,807,478 | +0.62(+0.92%) |
Mar 13, 2019 | 67.69 | 68.38 | 67.57 | 67.86 | 2,127,574 | +0.46(+0.68%) |
Mar 12, 2019 | 67.37 | 67.94 | 67.25 | 67.40 | 2,217,564 | +0.19(+0.28%) |
Mar 11, 2019 | 66.42 | 67.26 | 66.34 | 67.21 | 1,992,357 | +1.02(+1.55%) |
Mar 08, 2019 | 65.75 | 66.24 | 65.11 | 66.19 | 1,822,359 | +0.12(+0.18%) |
Mar 07, 2019 | 66.51 | 66.70 | 65.91 | 66.07 | 2,997,889 | -0.54(-0.81%) |
Mar 06, 2019 | 66.86 | 66.94 | 66.40 | 66.60 | 1,973,366 | -0.16(-0.25%) |
Mar 05, 2019 | 66.44 | 66.98 | 66.28 | 66.77 | 1,911,242 | +0.44(+0.67%) |
Mar 04, 2019 | 67.43 | 67.63 | 65.61 | 66.33 | 3,066,048 | -0.81(-1.20%) |
Mar 01, 2019 | 67.07 | 67.25 | 66.79 | 67.13 | 2,251,766 | +0.36(+0.53%) |
Feb 28, 2019 | 66.25 | 66.80 | 66.15 | 66.78 | 2,219,308 | +0.43(+0.65%) |
Feb 27, 2019 | 65.72 | 66.37 | 65.54 | 66.34 | 1,472,365 | +0.38(+0.58%) |
Feb 26, 2019 | 65.67 | 66.16 | 65.63 | 65.96 | 1,332,042 | +0.21(+0.32%) |
Feb 25, 2019 | 66.25 | 66.32 | 65.56 | 65.75 | 1,945,780 | -0.04(-0.07%) |
Feb 22, 2019 | 65.57 | 65.95 | 65.27 | 65.80 | 1,996,636 | +0.47(+0.72%) |
Feb 21, 2019 | 65.20 | 65.54 | 64.84 | 65.33 | 1,821,127 | +0.03(+0.04%) |
Feb 20, 2019 | 64.93 | 65.31 | 64.68 | 65.30 | 2,212,832 | +0.16(+0.25%) |
Feb 19, 2019 | 65.50 | 65.61 | 65.11 | 65.14 | 1,904,811 | -0.56(-0.86%) |
Feb 15, 2019 | 65.66 | 65.90 | 65.52 | 65.70 | 3,273,325 | +0.53(+0.81%) |
Feb 14, 2019 | 64.94 | 65.45 | 64.73 | 65.17 | 1,738,704 | -0.07(-0.11%) |
Feb 13, 2019 | 65.08 | 65.28 | 64.89 | 65.24 | 2,896,217 | +0.36(+0.56%) |
Feb 12, 2019 | 65.02 | 65.04 | 64.57 | 64.88 | 2,855,295 | +0.68(+1.05%) |
Feb 11, 2019 | 64.51 | 64.59 | 64.04 | 64.20 | 2,373,999 | -0.18(-0.28%) |
Feb 08, 2019 | 63.51 | 64.40 | 63.24 | 64.38 | 1,719,361 | +0.43(+0.68%) |
Feb 07, 2019 | 63.26 | 63.98 | 63.16 | 63.95 | 2,759,716 | +0.05(+0.08%) |
Feb 06, 2019 | 63.80 | 63.99 | 63.52 | 63.90 | 2,595,019 | -0.03(-0.05%) |
Feb 05, 2019 | 63.16 | 63.95 | 62.83 | 63.93 | 3,355,683 | +1.10(+1.75%) |
Feb 04, 2019 | 62.43 | 62.92 | 61.84 | 62.83 | 3,981,889 | +0.51(+0.82%) |