Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.17 | 76.61 | 75.99 | 76.55 | 1,446,875 | +0.62(+0.82%) |
Mar 28, 2019 | 75.59 | 76.43 | 75.45 | 75.93 | 1,034,437 | +0.40(+0.54%) |
Mar 27, 2019 | 75.33 | 76.04 | 74.85 | 75.52 | 1,042,793 | +0.25(+0.33%) |
Mar 26, 2019 | 73.84 | 75.37 | 73.18 | 75.28 | 1,869,826 | +1.86(+2.53%) |
Mar 25, 2019 | 74.42 | 74.67 | 73.00 | 73.42 | 1,839,781 | -1.10(-1.48%) |
Mar 22, 2019 | 76.52 | 76.52 | 74.49 | 74.52 | 1,244,155 | -2.29(-2.98%) |
Mar 21, 2019 | 76.10 | 77.00 | 75.72 | 76.81 | 867,600 | +0.56(+0.74%) |
Mar 20, 2019 | 77.36 | 78.00 | 76.08 | 76.25 | 859,129 | -1.47(-1.89%) |
Mar 19, 2019 | 79.33 | 79.39 | 77.49 | 77.72 | 1,092,158 | -1.57(-1.98%) |
Mar 18, 2019 | 78.31 | 79.28 | 78.17 | 79.28 | 751,831 | +0.96(+1.22%) |
Mar 15, 2019 | 78.62 | 79.32 | 78.05 | 78.32 | 1,464,488 | -0.30(-0.38%) |
Mar 14, 2019 | 78.68 | 79.07 | 78.10 | 78.62 | 852,765 | +0.23(+0.29%) |
Mar 13, 2019 | 78.32 | 79.04 | 77.75 | 78.39 | 835,464 | +0.29(+0.37%) |
Mar 12, 2019 | 78.39 | 78.94 | 77.64 | 78.10 | 673,052 | -0.11(-0.14%) |
Mar 11, 2019 | 76.85 | 78.24 | 76.71 | 78.21 | 882,964 | +1.26(+1.64%) |
Mar 08, 2019 | 76.51 | 77.08 | 75.81 | 76.95 | 640,656 | -0.03(-0.03%) |
Mar 07, 2019 | 77.16 | 77.62 | 76.45 | 76.98 | 1,091,095 | -0.46(-0.59%) |
Mar 06, 2019 | 78.31 | 78.60 | 77.02 | 77.43 | 1,015,453 | -0.74(-0.95%) |
Mar 05, 2019 | 78.24 | 78.43 | 77.41 | 78.17 | 1,026,207 | +0.08(+0.10%) |
Mar 04, 2019 | 79.56 | 80.20 | 77.91 | 78.09 | 1,609,430 | -1.28(-1.62%) |
Mar 01, 2019 | 80.15 | 80.95 | 78.99 | 79.38 | 1,618,118 | -0.16(-0.20%) |
Feb 28, 2019 | 78.77 | 79.57 | 78.44 | 79.54 | 1,078,706 | +0.71(+0.90%) |
Feb 27, 2019 | 79.15 | 79.56 | 78.36 | 78.82 | 1,097,419 | -0.91(-1.14%) |
Feb 26, 2019 | 79.65 | 80.15 | 79.55 | 79.73 | 2,024,646 | +0.07(+0.09%) |
Feb 25, 2019 | 80.86 | 81.14 | 79.60 | 79.66 | 1,134,631 | -0.80(-0.99%) |
Feb 22, 2019 | 80.74 | 81.04 | 79.99 | 80.46 | 813,118 | -0.21(-0.26%) |
Feb 21, 2019 | 80.38 | 80.94 | 80.14 | 80.67 | 1,183,032 | +0.14(+0.17%) |
Feb 20, 2019 | 80.28 | 80.72 | 79.96 | 80.53 | 901,949 | +0.06(+0.08%) |
Feb 19, 2019 | 79.75 | 80.90 | 79.59 | 80.47 | 1,165,958 | +0.44(+0.55%) |
Feb 15, 2019 | 79.72 | 80.45 | 78.91 | 80.03 | 1,373,480 | +0.66(+0.83%) |
Feb 14, 2019 | 79.12 | 80.05 | 78.94 | 79.38 | 858,749 | -0.18(-0.22%) |
Feb 13, 2019 | 79.52 | 79.71 | 78.67 | 79.55 | 867,006 | -0.10(-0.12%) |
Feb 12, 2019 | 79.38 | 80.24 | 79.16 | 79.65 | 1,004,966 | +0.81(+1.02%) |
Feb 11, 2019 | 78.95 | 79.74 | 78.72 | 78.84 | 898,905 | -0.24(-0.30%) |
Feb 08, 2019 | 78.73 | 79.19 | 77.78 | 79.08 | 956,065 | +0.00(+0.00%) |
Feb 07, 2019 | 78.89 | 79.73 | 78.70 | 79.08 | 1,621,970 | -0.38(-0.47%) |
Feb 06, 2019 | 78.42 | 79.81 | 78.42 | 79.45 | 1,856,944 | +0.94(+1.19%) |
Feb 05, 2019 | 77.57 | 78.53 | 77.34 | 78.52 | 1,461,845 | +0.96(+1.24%) |
Feb 04, 2019 | 76.72 | 77.56 | 76.06 | 77.56 | 1,363,468 | +0.79(+1.03%) |
Feb 01, 2019 | 75.85 | 76.97 | 75.46 | 76.77 | 1,461,807 | +0.83(+1.09%) |
Jan 31, 2019 | 75.79 | 76.56 | 74.99 | 75.94 | 2,019,624 | +0.03(+0.05%) |
Jan 30, 2019 | 76.58 | 76.78 | 74.39 | 75.90 | 4,751,422 | +0.11(+0.14%) |
Jan 29, 2019 | 75.80 | 76.34 | 75.45 | 75.80 | 1,758,200 | -0.14(-0.18%) |
Jan 28, 2019 | 76.29 | 76.41 | 75.27 | 75.94 | 1,329,900 | -0.25(-0.32%) |
Jan 25, 2019 | 76.41 | 76.76 | 75.89 | 76.18 | 1,669,315 | +0.45(+0.59%) |
Jan 24, 2019 | 76.34 | 76.49 | 75.46 | 75.74 | 1,158,643 | -0.39(-0.51%) |
Jan 23, 2019 | 76.16 | 76.30 | 74.97 | 76.12 | 1,465,634 | +0.03(+0.03%) |
Jan 22, 2019 | 77.13 | 77.57 | 75.57 | 76.09 | 2,536,644 | -1.51(-1.94%) |
Jan 18, 2019 | 76.55 | 77.66 | 76.03 | 77.60 | 3,980,235 | +2.30(+3.06%) |
Jan 17, 2019 | 74.28 | 75.59 | 74.08 | 75.30 | 1,187,571 | +0.89(+1.20%) |
Jan 16, 2019 | 74.72 | 75.22 | 74.16 | 74.41 | 965,569 | -0.18(-0.25%) |
Jan 15, 2019 | 75.03 | 75.32 | 74.16 | 74.59 | 1,185,019 | -0.54(-0.72%) |
Jan 14, 2019 | 74.19 | 75.25 | 73.89 | 75.13 | 896,808 | +0.19(+0.26%) |
Jan 11, 2019 | 74.21 | 75.24 | 73.81 | 74.94 | 700,680 | +0.17(+0.22%) |
Jan 10, 2019 | 74.07 | 74.83 | 73.30 | 74.77 | 1,092,047 | +0.63(+0.85%) |
Jan 09, 2019 | 73.72 | 74.47 | 73.10 | 74.14 | 849,703 | +0.84(+1.15%) |
Jan 08, 2019 | 73.14 | 73.56 | 72.65 | 73.30 | 1,240,669 | +0.59(+0.81%) |
Jan 07, 2019 | 72.06 | 73.19 | 71.39 | 72.72 | 1,493,690 | +0.35(+0.48%) |
Jan 04, 2019 | 70.83 | 72.78 | 70.82 | 72.37 | 1,970,749 | +2.42(+3.47%) |
Jan 03, 2019 | 71.88 | 72.38 | 69.85 | 69.94 | 1,294,446 | -2.68(-3.69%) |