Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 72.00 | 72.17 | 71.20 | 71.62 | 4,458,568 | +0.05(+0.06%) |
Mar 28, 2019 | 71.10 | 71.65 | 70.72 | 71.58 | 5,923,392 | +0.67(+0.94%) |
Mar 27, 2019 | 70.90 | 71.18 | 70.02 | 70.91 | 5,453,160 | -0.02(-0.03%) |
Mar 26, 2019 | 70.79 | 71.43 | 70.52 | 70.93 | 3,147,743 | +0.66(+0.94%) |
Mar 25, 2019 | 69.84 | 70.75 | 69.38 | 70.27 | 4,254,631 | +0.33(+0.48%) |
Mar 22, 2019 | 72.10 | 72.24 | 69.91 | 69.93 | 5,847,918 | -2.65(-3.65%) |
Mar 21, 2019 | 71.42 | 72.99 | 71.42 | 72.58 | 5,069,916 | +0.94(+1.31%) |
Mar 20, 2019 | 72.23 | 72.68 | 71.25 | 71.64 | 4,204,844 | -0.54(-0.75%) |
Mar 19, 2019 | 73.05 | 73.08 | 72.05 | 72.18 | 3,364,675 | -0.53(-0.73%) |
Mar 18, 2019 | 72.27 | 72.92 | 72.03 | 72.71 | 2,831,250 | +0.56(+0.78%) |
Mar 15, 2019 | 72.20 | 72.72 | 71.98 | 72.14 | 4,284,582 | +0.02(+0.03%) |
Mar 14, 2019 | 72.46 | 72.51 | 72.05 | 72.12 | 5,108,880 | -0.31(-0.42%) |
Mar 13, 2019 | 72.44 | 72.83 | 72.33 | 72.43 | 3,138,894 | +0.28(+0.38%) |
Mar 12, 2019 | 72.35 | 72.53 | 71.96 | 72.15 | 4,587,062 | -0.11(-0.15%) |
Mar 11, 2019 | 71.31 | 72.27 | 71.24 | 72.26 | 2,788,184 | +1.14(+1.60%) |
Mar 08, 2019 | 70.80 | 71.21 | 70.69 | 71.12 | 3,107,059 | -0.07(-0.10%) |
Mar 07, 2019 | 71.99 | 71.99 | 71.09 | 71.20 | 4,041,547 | -0.75(-1.04%) |
Mar 06, 2019 | 73.40 | 73.49 | 71.88 | 71.95 | 5,951,891 | -1.44(-1.97%) |
Mar 05, 2019 | 73.80 | 73.80 | 73.34 | 73.39 | 2,934,938 | -0.31(-0.41%) |
Mar 04, 2019 | 74.63 | 74.68 | 73.25 | 73.70 | 6,183,213 | -0.77(-1.03%) |
Mar 01, 2019 | 74.58 | 74.69 | 73.86 | 74.46 | 7,354,462 | +0.43(+0.57%) |
Feb 28, 2019 | 74.30 | 74.35 | 73.83 | 74.04 | 2,493,612 | -0.29(-0.39%) |
Feb 27, 2019 | 74.02 | 74.35 | 73.72 | 74.33 | 4,376,440 | +0.11(+0.15%) |
Feb 26, 2019 | 74.84 | 74.91 | 74.20 | 74.21 | 4,177,444 | -0.72(-0.96%) |
Feb 25, 2019 | 75.45 | 75.68 | 74.91 | 74.94 | 3,005,110 | -0.17(-0.22%) |
Feb 22, 2019 | 74.84 | 75.11 | 74.73 | 75.10 | 2,994,333 | +0.34(+0.46%) |
Feb 21, 2019 | 75.01 | 75.09 | 74.40 | 74.76 | 2,976,145 | -0.35(-0.47%) |
Feb 20, 2019 | 74.60 | 75.19 | 74.51 | 75.11 | 4,376,634 | +0.53(+0.71%) |
Feb 19, 2019 | 73.96 | 74.78 | 73.77 | 74.58 | 4,696,388 | +0.41(+0.55%) |
Feb 15, 2019 | 73.43 | 74.22 | 73.29 | 74.18 | 3,454,318 | +1.09(+1.49%) |
Feb 14, 2019 | 72.58 | 73.41 | 72.45 | 73.09 | 5,343,031 | +0.17(+0.23%) |
Feb 13, 2019 | 72.79 | 73.09 | 72.55 | 72.92 | 3,439,086 | +0.29(+0.39%) |
Feb 12, 2019 | 71.99 | 72.67 | 71.99 | 72.63 | 3,710,408 | +0.97(+1.36%) |
Feb 11, 2019 | 71.26 | 71.71 | 70.89 | 71.66 | 3,501,396 | +0.58(+0.82%) |
Feb 08, 2019 | 70.79 | 71.19 | 70.49 | 71.08 | 2,859,450 | -0.04(-0.05%) |
Feb 07, 2019 | 71.30 | 71.60 | 70.54 | 71.11 | 3,586,814 | -0.64(-0.89%) |
Feb 06, 2019 | 71.78 | 71.94 | 71.48 | 71.75 | 2,937,763 | -0.10(-0.14%) |
Feb 05, 2019 | 71.87 | 72.08 | 71.38 | 71.85 | 5,079,520 | +0.06(+0.08%) |
Feb 04, 2019 | 70.98 | 71.81 | 70.69 | 71.80 | 5,496,953 | +0.91(+1.28%) |
Feb 01, 2019 | 71.09 | 71.18 | 70.59 | 70.89 | 3,859,939 | -0.06(-0.09%) |
Jan 31, 2019 | 70.37 | 71.04 | 70.21 | 70.96 | 4,919,325 | +0.57(+0.82%) |
Jan 30, 2019 | 69.94 | 70.66 | 69.41 | 70.38 | 3,802,673 | +0.72(+1.04%) |
Jan 29, 2019 | 69.80 | 69.88 | 69.48 | 69.66 | 3,403,233 | -0.01(-0.01%) |
Jan 28, 2019 | 69.53 | 69.90 | 69.13 | 69.67 | 4,481,293 | -0.43(-0.61%) |
Jan 25, 2019 | 69.78 | 70.29 | 69.74 | 70.10 | 4,385,312 | +0.76(+1.09%) |
Jan 24, 2019 | 68.88 | 69.50 | 68.85 | 69.34 | 5,439,641 | +0.39(+0.56%) |
Jan 23, 2019 | 69.31 | 69.66 | 68.45 | 68.95 | 5,380,861 | -0.12(-0.17%) |
Jan 22, 2019 | 69.85 | 69.92 | 68.66 | 69.07 | 5,747,080 | -1.17(-1.66%) |
Jan 18, 2019 | 69.87 | 70.49 | 69.64 | 70.24 | 5,903,716 | +0.70(+1.01%) |
Jan 17, 2019 | 68.63 | 69.72 | 68.54 | 69.53 | 7,382,457 | +0.67(+0.97%) |
Jan 16, 2019 | 68.41 | 69.12 | 68.37 | 68.87 | 6,813,321 | +0.53(+0.77%) |
Jan 15, 2019 | 68.07 | 68.39 | 67.67 | 68.34 | 4,486,749 | +0.46(+0.68%) |
Jan 14, 2019 | 68.06 | 68.43 | 67.77 | 67.88 | 4,543,245 | -0.58(-0.85%) |
Jan 11, 2019 | 68.06 | 68.58 | 67.92 | 68.46 | 4,600,605 | +0.14(+0.20%) |
Jan 10, 2019 | 67.68 | 68.37 | 67.36 | 68.32 | 5,407,381 | +0.24(+0.35%) |
Jan 09, 2019 | 67.76 | 68.28 | 67.43 | 68.08 | 5,332,859 | +0.68(+1.02%) |
Jan 08, 2019 | 66.98 | 67.42 | 66.44 | 67.39 | 5,694,187 | +1.01(+1.52%) |
Jan 07, 2019 | 65.43 | 66.78 | 65.11 | 66.39 | 5,385,807 | +0.87(+1.33%) |
Jan 04, 2019 | 63.98 | 65.65 | 63.89 | 65.52 | 5,273,506 | +2.29(+3.61%) |
Jan 03, 2019 | 64.10 | 64.34 | 62.93 | 63.23 | 5,733,016 | -1.20(-1.87%) |