Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 80.36 | 80.60 | 79.66 | 79.99 | 6,834,652 | +0.16(+0.20%) |
Mar 28, 2019 | 79.72 | 80.47 | 79.50 | 79.83 | 6,351,050 | +0.90(+1.14%) |
Mar 27, 2019 | 79.49 | 79.60 | 77.93 | 78.92 | 6,768,293 | -0.28(-0.35%) |
Mar 26, 2019 | 79.44 | 79.87 | 78.75 | 79.20 | 10,118,217 | +0.48(+0.62%) |
Mar 25, 2019 | 77.39 | 79.05 | 76.83 | 78.72 | 16,373,342 | +0.65(+0.83%) |
Mar 22, 2019 | 80.93 | 81.59 | 78.03 | 78.07 | 22,802,916 | -5.53(-6.61%) |
Mar 21, 2019 | 82.87 | 83.70 | 82.48 | 83.60 | 10,862,400 | +1.25(+1.52%) |
Mar 20, 2019 | 83.11 | 83.19 | 81.77 | 82.34 | 6,304,932 | -0.95(-1.14%) |
Mar 19, 2019 | 83.80 | 84.15 | 82.91 | 83.29 | 6,992,310 | -0.12(-0.15%) |
Mar 18, 2019 | 82.92 | 83.44 | 82.64 | 83.42 | 8,118,773 | +0.97(+1.18%) |
Mar 15, 2019 | 82.85 | 83.21 | 81.65 | 82.45 | 11,613,540 | -0.07(-0.08%) |
Mar 14, 2019 | 81.83 | 82.52 | 81.40 | 82.51 | 6,217,249 | +0.89(+1.09%) |
Mar 13, 2019 | 81.40 | 82.31 | 81.31 | 81.62 | 5,303,676 | +0.47(+0.59%) |
Mar 12, 2019 | 81.48 | 81.76 | 80.76 | 81.15 | 4,665,433 | -0.37(-0.45%) |
Mar 11, 2019 | 81.11 | 81.63 | 80.79 | 81.52 | 4,210,724 | +0.97(+1.20%) |
Mar 08, 2019 | 80.34 | 80.62 | 79.81 | 80.55 | 4,916,065 | -0.44(-0.54%) |
Mar 07, 2019 | 80.71 | 81.13 | 80.42 | 80.99 | 4,549,855 | +0.12(+0.15%) |
Mar 06, 2019 | 81.31 | 81.68 | 80.78 | 80.86 | 3,366,787 | -0.29(-0.36%) |
Mar 05, 2019 | 81.57 | 81.93 | 81.16 | 81.16 | 5,055,392 | -0.19(-0.23%) |
Mar 04, 2019 | 82.94 | 83.58 | 80.84 | 81.35 | 7,726,955 | -1.44(-1.74%) |
Mar 01, 2019 | 82.57 | 83.58 | 81.92 | 82.79 | 6,648,310 | +1.57(+1.93%) |
Feb 28, 2019 | 81.55 | 81.86 | 81.18 | 81.22 | 5,264,932 | -0.42(-0.51%) |
Feb 27, 2019 | 81.03 | 81.69 | 80.59 | 81.64 | 4,842,771 | +0.35(+0.43%) |
Feb 26, 2019 | 80.83 | 81.55 | 80.72 | 81.29 | 7,049,295 | +0.60(+0.74%) |
Feb 25, 2019 | 80.90 | 81.22 | 80.49 | 80.69 | 6,573,728 | +0.39(+0.48%) |
Feb 22, 2019 | 79.77 | 80.55 | 79.61 | 80.30 | 4,696,610 | +0.77(+0.96%) |
Feb 21, 2019 | 79.18 | 79.73 | 78.97 | 79.54 | 9,029,559 | -0.84(-1.05%) |
Feb 20, 2019 | 80.18 | 80.48 | 79.92 | 80.38 | 4,390,506 | +0.26(+0.32%) |
Feb 19, 2019 | 80.13 | 80.58 | 80.02 | 80.12 | 5,389,185 | -0.77(-0.95%) |
Feb 15, 2019 | 81.00 | 81.27 | 80.63 | 80.89 | 6,450,306 | +0.66(+0.83%) |
Feb 14, 2019 | 80.16 | 80.66 | 79.30 | 80.23 | 5,086,064 | -0.68(-0.84%) |
Feb 13, 2019 | 80.30 | 81.09 | 80.30 | 80.91 | 5,308,450 | +0.65(+0.81%) |
Feb 12, 2019 | 79.56 | 80.38 | 79.22 | 80.26 | 6,401,035 | +0.98(+1.23%) |
Feb 11, 2019 | 78.59 | 79.42 | 78.51 | 79.28 | 6,499,394 | +1.25(+1.60%) |
Feb 08, 2019 | 77.93 | 78.37 | 77.63 | 78.03 | 3,996,610 | -0.03(-0.04%) |
Feb 07, 2019 | 77.83 | 78.49 | 77.41 | 78.06 | 5,086,449 | -0.30(-0.39%) |
Feb 06, 2019 | 78.17 | 78.36 | 77.35 | 78.36 | 3,887,169 | -0.14(-0.18%) |
Feb 05, 2019 | 77.67 | 78.82 | 77.62 | 78.50 | 6,825,378 | +0.82(+1.06%) |
Feb 04, 2019 | 76.95 | 77.69 | 76.58 | 77.68 | 4,456,702 | +0.45(+0.59%) |
Feb 01, 2019 | 77.53 | 77.59 | 76.86 | 77.22 | 5,648,873 | -0.35(-0.45%) |
Jan 31, 2019 | 76.91 | 77.64 | 76.47 | 77.58 | 9,075,682 | +0.57(+0.74%) |
Jan 30, 2019 | 76.17 | 77.02 | 75.85 | 77.01 | 5,486,522 | +1.00(+1.32%) |
Jan 29, 2019 | 76.14 | 76.58 | 75.64 | 76.00 | 4,418,538 | -0.09(-0.12%) |
Jan 28, 2019 | 75.60 | 76.27 | 75.55 | 76.10 | 5,753,017 | -0.27(-0.36%) |
Jan 25, 2019 | 76.98 | 77.05 | 76.20 | 76.37 | 4,704,315 | +0.16(+0.21%) |
Jan 24, 2019 | 76.36 | 76.62 | 75.37 | 76.21 | 5,016,943 | -0.06(-0.07%) |
Jan 23, 2019 | 76.92 | 77.12 | 76.00 | 76.27 | 6,146,047 | -0.24(-0.31%) |
Jan 22, 2019 | 76.11 | 77.04 | 75.98 | 76.50 | 9,268,589 | +0.28(+0.37%) |
Jan 18, 2019 | 75.75 | 76.71 | 75.55 | 76.22 | 10,981,416 | +1.25(+1.67%) |
Jan 17, 2019 | 73.46 | 75.23 | 73.25 | 74.97 | 8,147,738 | +1.37(+1.87%) |
Jan 16, 2019 | 73.90 | 74.70 | 73.51 | 73.60 | 5,817,804 | -0.19(-0.26%) |
Jan 15, 2019 | 72.18 | 73.88 | 72.13 | 73.79 | 6,556,046 | +1.70(+2.35%) |
Jan 14, 2019 | 71.49 | 72.77 | 71.49 | 72.09 | 5,894,049 | +0.05(+0.07%) |
Jan 11, 2019 | 72.33 | 72.85 | 71.81 | 72.04 | 11,282,969 | -0.36(-0.50%) |
Jan 10, 2019 | 71.66 | 73.27 | 71.49 | 72.40 | 11,587,859 | -0.16(-0.22%) |
Jan 09, 2019 | 72.92 | 73.09 | 72.14 | 72.56 | 9,044,187 | -0.13(-0.18%) |
Jan 08, 2019 | 72.79 | 73.33 | 72.19 | 72.70 | 8,289,808 | +0.96(+1.33%) |
Jan 07, 2019 | 70.81 | 72.35 | 70.39 | 71.74 | 8,606,030 | +1.01(+1.43%) |
Jan 04, 2019 | 69.59 | 71.17 | 69.28 | 70.73 | 8,279,469 | +1.80(+2.61%) |
Jan 03, 2019 | 69.40 | 69.47 | 67.47 | 68.93 | 8,450,802 | -1.24(-1.77%) |