Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 83.41 | 83.43 | 82.74 | 83.18 | 2,360,817 | +0.21(+0.26%) |
Mar 28, 2019 | 83.40 | 83.82 | 82.36 | 82.97 | 1,562,397 | -0.19(-0.22%) |
Mar 27, 2019 | 83.07 | 83.53 | 82.73 | 83.16 | 1,527,697 | +0.04(+0.05%) |
Mar 26, 2019 | 83.10 | 83.58 | 82.76 | 83.11 | 2,003,471 | +0.10(+0.12%) |
Mar 25, 2019 | 83.34 | 83.73 | 82.87 | 83.02 | 1,569,683 | -0.16(-0.19%) |
Mar 22, 2019 | 83.32 | 83.84 | 82.93 | 83.18 | 1,725,665 | -0.37(-0.44%) |
Mar 21, 2019 | 82.14 | 83.85 | 81.71 | 83.55 | 2,207,838 | +1.37(+1.67%) |
Mar 20, 2019 | 83.18 | 83.30 | 82.18 | 82.18 | 2,879,099 | -1.03(-1.24%) |
Mar 19, 2019 | 84.02 | 84.39 | 83.00 | 83.21 | 1,859,371 | -0.72(-0.85%) |
Mar 18, 2019 | 84.12 | 84.45 | 83.81 | 83.93 | 2,355,073 | +0.16(+0.19%) |
Mar 15, 2019 | 82.73 | 84.09 | 82.73 | 83.77 | 5,013,397 | +0.87(+1.05%) |
Mar 14, 2019 | 82.51 | 83.38 | 82.50 | 82.89 | 2,095,630 | +0.27(+0.32%) |
Mar 13, 2019 | 83.28 | 83.37 | 82.55 | 82.63 | 2,606,672 | -0.46(-0.55%) |
Mar 12, 2019 | 83.32 | 83.69 | 82.90 | 83.09 | 2,388,301 | -0.04(-0.04%) |
Mar 11, 2019 | 82.63 | 83.17 | 82.49 | 83.12 | 2,242,005 | +0.72(+0.87%) |
Mar 08, 2019 | 81.76 | 82.49 | 81.47 | 82.41 | 1,603,277 | +0.05(+0.06%) |
Mar 07, 2019 | 82.39 | 82.85 | 82.02 | 82.35 | 2,206,664 | -0.26(-0.31%) |
Mar 06, 2019 | 82.99 | 83.41 | 82.43 | 82.61 | 1,690,713 | -0.42(-0.50%) |
Mar 05, 2019 | 83.42 | 83.43 | 82.60 | 83.03 | 2,073,662 | -0.18(-0.21%) |
Mar 04, 2019 | 84.08 | 84.35 | 82.63 | 83.20 | 2,230,969 | -0.72(-0.85%) |
Mar 01, 2019 | 83.71 | 84.20 | 83.30 | 83.92 | 1,817,711 | +0.56(+0.67%) |
Feb 28, 2019 | 83.11 | 83.57 | 82.84 | 83.36 | 2,208,878 | +0.35(+0.43%) |
Feb 27, 2019 | 82.46 | 83.26 | 82.40 | 83.01 | 1,983,111 | +0.34(+0.42%) |
Feb 26, 2019 | 83.20 | 83.64 | 82.63 | 82.66 | 2,453,651 | -0.71(-0.85%) |
Feb 25, 2019 | 83.46 | 83.84 | 83.13 | 83.38 | 1,939,276 | +0.29(+0.35%) |
Feb 22, 2019 | 83.26 | 83.41 | 82.89 | 83.09 | 1,560,394 | -0.05(-0.06%) |
Feb 21, 2019 | 83.60 | 83.76 | 82.80 | 83.14 | 1,882,383 | -0.38(-0.45%) |
Feb 20, 2019 | 83.25 | 83.76 | 82.85 | 83.52 | 2,418,012 | +0.39(+0.47%) |
Feb 19, 2019 | 82.62 | 83.45 | 82.45 | 83.13 | 3,346,516 | +0.21(+0.25%) |
Feb 15, 2019 | 82.65 | 83.09 | 82.56 | 82.92 | 1,788,722 | +1.01(+1.23%) |
Feb 14, 2019 | 82.20 | 82.54 | 81.52 | 81.91 | 2,085,012 | -0.68(-0.82%) |
Feb 13, 2019 | 81.88 | 83.37 | 81.79 | 82.58 | 2,746,326 | +0.96(+1.17%) |
Feb 12, 2019 | 81.72 | 82.18 | 81.56 | 81.63 | 2,551,917 | +0.33(+0.41%) |
Feb 11, 2019 | 81.54 | 81.54 | 80.41 | 81.29 | 2,750,831 | +0.06(+0.08%) |
Feb 08, 2019 | 80.75 | 81.28 | 80.05 | 81.23 | 2,819,614 | +0.11(+0.14%) |
Feb 07, 2019 | 81.20 | 81.90 | 80.28 | 81.12 | 5,475,816 | -0.20(-0.25%) |
Feb 06, 2019 | 79.85 | 81.41 | 79.07 | 81.32 | 5,143,102 | +3.16(+4.05%) |
Feb 05, 2019 | 78.19 | 78.33 | 77.71 | 78.16 | 2,352,953 | +0.14(+0.18%) |
Feb 04, 2019 | 78.02 | 78.16 | 77.54 | 78.02 | 2,408,317 | -0.02(-0.02%) |
Feb 01, 2019 | 77.58 | 78.09 | 77.31 | 78.03 | 2,239,005 | +0.83(+1.08%) |
Jan 31, 2019 | 76.29 | 77.36 | 76.27 | 77.20 | 1,957,708 | +0.47(+0.61%) |
Jan 30, 2019 | 76.31 | 77.08 | 75.67 | 76.73 | 2,528,704 | +0.49(+0.65%) |
Jan 29, 2019 | 75.92 | 76.61 | 75.92 | 76.24 | 2,713,413 | +0.25(+0.34%) |
Jan 28, 2019 | 75.47 | 76.03 | 75.16 | 75.99 | 2,498,442 | +0.30(+0.39%) |
Jan 25, 2019 | 76.07 | 76.37 | 75.51 | 75.69 | 1,975,619 | -0.09(-0.12%) |
Jan 24, 2019 | 75.41 | 76.07 | 75.06 | 75.78 | 2,374,998 | +0.32(+0.42%) |
Jan 23, 2019 | 75.56 | 75.97 | 74.38 | 75.46 | 2,053,570 | +0.03(+0.03%) |
Jan 22, 2019 | 75.05 | 75.93 | 74.98 | 75.43 | 4,306,406 | +0.14(+0.19%) |
Jan 18, 2019 | 74.62 | 75.49 | 74.33 | 75.29 | 5,767,962 | +0.99(+1.34%) |
Jan 17, 2019 | 74.16 | 74.59 | 73.98 | 74.30 | 3,956,191 | +0.03(+0.04%) |
Jan 16, 2019 | 74.30 | 74.79 | 73.98 | 74.27 | 3,109,527 | +0.27(+0.37%) |
Jan 15, 2019 | 73.94 | 74.23 | 73.47 | 74.00 | 2,906,905 | +0.38(+0.51%) |
Jan 14, 2019 | 72.95 | 73.79 | 72.89 | 73.62 | 2,126,245 | +0.31(+0.42%) |
Jan 11, 2019 | 73.02 | 73.67 | 72.57 | 73.32 | 2,073,393 | -0.08(-0.11%) |
Jan 10, 2019 | 73.03 | 73.47 | 72.73 | 73.39 | 1,841,554 | +0.33(+0.46%) |
Jan 09, 2019 | 72.91 | 73.62 | 72.91 | 73.06 | 3,767,446 | +0.55(+0.76%) |
Jan 08, 2019 | 73.13 | 73.38 | 71.72 | 72.51 | 2,990,741 | -0.01(-0.01%) |
Jan 07, 2019 | 72.15 | 73.18 | 72.15 | 72.52 | 4,707,444 | -0.11(-0.16%) |
Jan 04, 2019 | 71.50 | 72.79 | 71.37 | 72.63 | 3,484,680 | +2.08(+2.95%) |
Jan 03, 2019 | 71.37 | 71.54 | 70.47 | 70.55 | 3,367,080 | -1.18(-1.64%) |