Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.21 | 74.75 | 73.92 | 74.17 | 3,244,234 | +0.66(+0.90%) |
Mar 28, 2019 | 72.93 | 73.60 | 72.68 | 73.51 | 1,397,206 | +0.81(+1.11%) |
Mar 27, 2019 | 72.98 | 73.51 | 72.47 | 72.70 | 2,050,717 | -0.54(-0.73%) |
Mar 26, 2019 | 72.63 | 73.25 | 72.11 | 73.23 | 1,837,839 | +1.18(+1.64%) |
Mar 25, 2019 | 72.51 | 73.08 | 71.23 | 72.05 | 2,563,588 | -0.58(-0.80%) |
Mar 22, 2019 | 74.58 | 74.69 | 72.34 | 72.63 | 3,436,211 | -2.62(-3.49%) |
Mar 21, 2019 | 74.63 | 75.82 | 73.98 | 75.26 | 2,830,052 | +0.08(+0.11%) |
Mar 20, 2019 | 76.38 | 76.47 | 75.17 | 75.18 | 2,710,436 | -1.46(-1.91%) |
Mar 19, 2019 | 77.52 | 77.96 | 76.41 | 76.64 | 2,579,613 | -0.44(-0.58%) |
Mar 18, 2019 | 76.60 | 77.74 | 76.60 | 77.08 | 2,569,540 | +0.52(+0.68%) |
Mar 15, 2019 | 75.46 | 76.74 | 75.29 | 76.56 | 3,296,992 | +1.02(+1.35%) |
Mar 14, 2019 | 75.92 | 76.22 | 75.53 | 75.55 | 1,976,947 | -0.48(-0.63%) |
Mar 13, 2019 | 75.68 | 76.56 | 75.54 | 76.03 | 1,960,319 | +0.72(+0.95%) |
Mar 12, 2019 | 75.35 | 76.29 | 75.12 | 75.31 | 2,371,594 | +0.09(+0.12%) |
Mar 11, 2019 | 74.41 | 75.59 | 74.32 | 75.22 | 3,223,387 | +1.34(+1.82%) |
Mar 08, 2019 | 73.03 | 73.93 | 72.71 | 73.88 | 2,325,979 | +0.08(+0.11%) |
Mar 07, 2019 | 74.65 | 74.71 | 73.37 | 73.80 | 3,343,477 | -1.12(-1.49%) |
Mar 06, 2019 | 75.14 | 75.77 | 74.89 | 74.91 | 1,887,083 | -0.42(-0.55%) |
Mar 05, 2019 | 75.63 | 75.87 | 74.14 | 75.33 | 2,157,595 | -0.31(-0.41%) |
Mar 04, 2019 | 76.53 | 77.10 | 74.91 | 75.64 | 3,214,424 | -0.86(-1.13%) |
Mar 01, 2019 | 76.27 | 77.61 | 76.09 | 76.50 | 3,394,137 | +0.62(+0.81%) |
Feb 28, 2019 | 74.84 | 76.15 | 74.37 | 75.88 | 5,069,301 | +1.20(+1.60%) |
Feb 27, 2019 | 73.28 | 74.75 | 73.09 | 74.69 | 2,947,853 | +1.23(+1.68%) |
Feb 26, 2019 | 73.69 | 74.15 | 72.86 | 73.45 | 2,954,712 | -0.47(-0.64%) |
Feb 25, 2019 | 74.44 | 75.02 | 73.90 | 73.92 | 2,769,291 | +0.20(+0.27%) |
Feb 22, 2019 | 74.51 | 74.85 | 73.56 | 73.72 | 2,309,128 | -0.79(-1.06%) |
Feb 21, 2019 | 75.34 | 75.34 | 74.10 | 74.51 | 1,913,082 | -0.59(-0.79%) |
Feb 20, 2019 | 74.82 | 75.19 | 74.29 | 75.10 | 2,387,344 | +0.47(+0.63%) |
Feb 19, 2019 | 74.04 | 74.98 | 73.67 | 74.63 | 3,251,907 | +0.57(+0.77%) |
Feb 15, 2019 | 72.88 | 74.19 | 72.69 | 74.06 | 2,978,901 | +1.78(+2.46%) |
Feb 14, 2019 | 72.13 | 73.06 | 71.29 | 72.28 | 2,299,568 | -0.34(-0.48%) |
Feb 13, 2019 | 72.71 | 73.21 | 72.41 | 72.62 | 1,993,402 | +0.18(+0.25%) |
Feb 12, 2019 | 71.56 | 72.92 | 71.51 | 72.44 | 2,326,280 | +1.59(+2.24%) |
Feb 11, 2019 | 70.89 | 71.18 | 70.59 | 70.85 | 2,917,922 | +0.19(+0.27%) |
Feb 08, 2019 | 70.74 | 71.35 | 69.75 | 70.66 | 3,510,777 | -0.73(-1.02%) |
Feb 07, 2019 | 72.18 | 72.29 | 70.78 | 71.39 | 3,758,197 | -1.00(-1.39%) |
Feb 06, 2019 | 72.88 | 73.35 | 71.90 | 72.39 | 3,933,106 | -0.65(-0.89%) |
Feb 05, 2019 | 73.67 | 73.71 | 72.72 | 73.04 | 2,552,448 | -0.48(-0.65%) |
Feb 04, 2019 | 73.03 | 73.73 | 72.54 | 73.52 | 3,627,756 | +0.46(+0.63%) |
Feb 01, 2019 | 73.11 | 73.48 | 72.65 | 73.06 | 2,699,477 | +0.26(+0.36%) |
Jan 31, 2019 | 72.52 | 73.00 | 72.18 | 72.80 | 3,564,806 | -0.26(-0.36%) |
Jan 30, 2019 | 72.18 | 73.39 | 71.53 | 73.06 | 3,012,071 | +1.19(+1.66%) |
Jan 29, 2019 | 71.90 | 72.27 | 71.25 | 71.87 | 2,716,840 | +0.07(+0.10%) |
Jan 28, 2019 | 71.13 | 71.86 | 70.86 | 71.80 | 4,260,494 | -0.13(-0.18%) |
Jan 25, 2019 | 73.15 | 73.44 | 71.85 | 71.92 | 3,859,969 | -0.51(-0.70%) |
Jan 24, 2019 | 70.64 | 73.02 | 70.64 | 72.43 | 6,120,971 | +1.79(+2.53%) |
Jan 23, 2019 | 72.06 | 72.79 | 70.20 | 70.64 | 9,505,631 | -4.70(-6.24%) |
Jan 22, 2019 | 75.88 | 76.02 | 74.80 | 75.34 | 5,300,719 | -1.42(-1.85%) |
Jan 18, 2019 | 75.78 | 77.01 | 74.92 | 76.76 | 2,957,524 | +1.19(+1.58%) |
Jan 17, 2019 | 75.16 | 75.93 | 74.28 | 75.56 | 2,553,289 | +0.03(+0.04%) |
Jan 16, 2019 | 74.43 | 76.16 | 74.22 | 75.54 | 4,177,702 | +1.90(+2.58%) |
Jan 15, 2019 | 73.17 | 73.74 | 72.74 | 73.64 | 3,132,065 | +0.11(+0.15%) |
Jan 14, 2019 | 72.46 | 73.76 | 72.19 | 73.53 | 2,715,443 | +0.42(+0.57%) |
Jan 11, 2019 | 71.70 | 73.20 | 71.40 | 73.11 | 2,028,288 | +0.89(+1.24%) |
Jan 10, 2019 | 72.27 | 72.61 | 71.88 | 72.22 | 3,812,395 | -0.56(-0.77%) |
Jan 09, 2019 | 72.90 | 73.11 | 72.08 | 72.78 | 2,107,650 | +0.50(+0.69%) |
Jan 08, 2019 | 72.87 | 73.31 | 71.27 | 72.28 | 3,451,369 | +0.04(+0.05%) |
Jan 07, 2019 | 71.53 | 72.72 | 71.04 | 72.25 | 2,950,696 | +0.40(+0.55%) |
Jan 04, 2019 | 70.17 | 71.91 | 70.15 | 71.85 | 3,156,456 | +3.05(+4.44%) |
Jan 03, 2019 | 69.19 | 69.99 | 68.63 | 68.80 | 3,987,352 | -0.99(-1.42%) |