Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.86 | 78.17 | 77.10 | 77.37 | 1,246,077 | +0.29(+0.38%) |
Mar 28, 2019 | 76.22 | 77.13 | 75.93 | 77.08 | 1,138,316 | +0.86(+1.12%) |
Mar 27, 2019 | 76.86 | 77.30 | 76.17 | 76.23 | 1,860,282 | -0.38(-0.49%) |
Mar 26, 2019 | 75.51 | 76.61 | 74.88 | 76.60 | 1,258,175 | +1.65(+2.20%) |
Mar 25, 2019 | 75.91 | 76.54 | 74.64 | 74.95 | 1,479,563 | -0.86(-1.14%) |
Mar 22, 2019 | 78.53 | 78.67 | 75.70 | 75.82 | 1,910,597 | -3.51(-4.42%) |
Mar 21, 2019 | 78.78 | 79.67 | 77.88 | 79.32 | 1,175,817 | +0.23(+0.29%) |
Mar 20, 2019 | 81.10 | 81.36 | 79.00 | 79.09 | 1,277,165 | -2.26(-2.78%) |
Mar 19, 2019 | 82.61 | 82.93 | 81.12 | 81.35 | 1,083,809 | -0.92(-1.11%) |
Mar 18, 2019 | 81.22 | 82.65 | 81.22 | 82.27 | 1,036,972 | +1.04(+1.27%) |
Mar 15, 2019 | 80.93 | 81.72 | 80.75 | 81.23 | 2,433,613 | +0.37(+0.46%) |
Mar 14, 2019 | 79.59 | 81.18 | 78.99 | 80.87 | 2,385,630 | +2.16(+2.74%) |
Mar 13, 2019 | 77.36 | 78.76 | 76.36 | 78.71 | 1,845,831 | +1.57(+2.03%) |
Mar 12, 2019 | 77.08 | 77.60 | 76.94 | 77.14 | 1,241,838 | +0.30(+0.39%) |
Mar 11, 2019 | 76.90 | 77.42 | 76.54 | 76.84 | 1,317,809 | +0.22(+0.29%) |
Mar 08, 2019 | 76.26 | 76.96 | 75.89 | 76.62 | 1,211,606 | -0.39(-0.50%) |
Mar 07, 2019 | 77.84 | 78.08 | 76.60 | 77.01 | 2,166,270 | -1.22(-1.55%) |
Mar 06, 2019 | 78.93 | 79.44 | 78.05 | 78.22 | 1,466,701 | -0.77(-0.98%) |
Mar 05, 2019 | 79.07 | 79.25 | 77.95 | 78.99 | 1,494,989 | +0.14(+0.18%) |
Mar 04, 2019 | 79.38 | 80.34 | 78.25 | 78.85 | 1,807,310 | -0.33(-0.42%) |
Mar 01, 2019 | 79.73 | 80.11 | 78.86 | 79.18 | 1,315,888 | -0.06(-0.08%) |
Feb 28, 2019 | 79.55 | 79.73 | 79.01 | 79.24 | 1,636,842 | -0.05(-0.06%) |
Feb 27, 2019 | 78.75 | 79.50 | 78.56 | 79.29 | 933,066 | +0.27(+0.34%) |
Feb 26, 2019 | 78.60 | 79.33 | 78.32 | 79.02 | 983,054 | +0.22(+0.28%) |
Feb 25, 2019 | 79.46 | 79.67 | 78.73 | 78.80 | 1,377,962 | +0.03(+0.04%) |
Feb 22, 2019 | 79.11 | 79.21 | 78.48 | 78.76 | 817,196 | -0.04(-0.05%) |
Feb 21, 2019 | 79.50 | 79.50 | 78.50 | 78.81 | 1,274,046 | -0.66(-0.83%) |
Feb 20, 2019 | 79.07 | 79.50 | 78.55 | 79.47 | 992,566 | +0.40(+0.51%) |
Feb 19, 2019 | 78.76 | 79.51 | 78.34 | 79.07 | 1,016,339 | -0.08(-0.10%) |
Feb 15, 2019 | 78.31 | 79.39 | 78.08 | 79.15 | 1,042,666 | +1.54(+1.98%) |
Feb 14, 2019 | 77.69 | 77.99 | 76.70 | 77.61 | 1,019,842 | -0.58(-0.74%) |
Feb 13, 2019 | 78.64 | 78.97 | 78.12 | 78.19 | 1,518,474 | -0.08(-0.10%) |
Feb 12, 2019 | 76.91 | 78.48 | 76.91 | 78.26 | 1,687,590 | +2.06(+2.70%) |
Feb 11, 2019 | 76.32 | 76.68 | 75.74 | 76.21 | 973,864 | -0.01(-0.01%) |
Feb 08, 2019 | 75.82 | 76.32 | 74.92 | 76.21 | 1,423,624 | -0.16(-0.21%) |
Feb 07, 2019 | 76.38 | 76.91 | 75.48 | 76.38 | 1,334,810 | -0.47(-0.61%) |
Feb 06, 2019 | 76.17 | 76.91 | 76.03 | 76.84 | 1,436,911 | +0.48(+0.63%) |
Feb 05, 2019 | 75.81 | 76.41 | 75.58 | 76.36 | 1,884,049 | +0.58(+0.76%) |
Feb 04, 2019 | 75.34 | 75.79 | 75.15 | 75.78 | 1,039,678 | +0.51(+0.68%) |
Feb 01, 2019 | 75.51 | 75.87 | 74.94 | 75.27 | 1,513,600 | +0.06(+0.08%) |
Jan 31, 2019 | 75.58 | 75.98 | 74.90 | 75.21 | 1,760,519 | -0.82(-1.08%) |
Jan 30, 2019 | 76.26 | 76.57 | 75.29 | 76.04 | 2,234,100 | -0.18(-0.23%) |
Jan 29, 2019 | 77.13 | 77.67 | 76.17 | 76.21 | 1,075,244 | -1.03(-1.33%) |
Jan 28, 2019 | 76.95 | 77.36 | 76.46 | 77.24 | 896,316 | -0.24(-0.31%) |
Jan 25, 2019 | 76.57 | 78.07 | 76.30 | 77.48 | 2,129,085 | +1.50(+1.97%) |
Jan 24, 2019 | 75.58 | 76.33 | 74.89 | 75.98 | 2,350,836 | -0.48(-0.62%) |
Jan 23, 2019 | 79.50 | 79.50 | 74.08 | 76.46 | 3,015,403 | -0.51(-0.66%) |
Jan 22, 2019 | 76.89 | 77.30 | 76.44 | 76.97 | 2,125,508 | -0.54(-0.69%) |
Jan 18, 2019 | 76.53 | 77.55 | 76.15 | 77.51 | 2,594,727 | +1.68(+2.22%) |
Jan 17, 2019 | 74.68 | 76.10 | 72.98 | 75.82 | 1,618,866 | +0.65(+0.86%) |
Jan 16, 2019 | 74.36 | 75.70 | 74.05 | 75.18 | 1,404,667 | +1.25(+1.69%) |
Jan 15, 2019 | 72.82 | 74.00 | 72.39 | 73.93 | 1,640,708 | +0.76(+1.03%) |
Jan 14, 2019 | 72.09 | 73.79 | 72.09 | 73.17 | 1,584,426 | +0.35(+0.48%) |
Jan 11, 2019 | 71.44 | 72.86 | 71.17 | 72.82 | 1,342,351 | +0.65(+0.90%) |
Jan 10, 2019 | 71.73 | 72.97 | 71.71 | 72.18 | 1,065,473 | -0.17(-0.24%) |
Jan 09, 2019 | 71.70 | 72.71 | 71.22 | 72.35 | 1,102,078 | +0.65(+0.90%) |
Jan 08, 2019 | 72.20 | 72.79 | 70.87 | 71.70 | 1,272,039 | -0.54(-0.75%) |
Jan 07, 2019 | 71.67 | 72.86 | 71.38 | 72.24 | 1,127,506 | +0.19(+0.26%) |
Jan 04, 2019 | 70.91 | 72.14 | 70.44 | 72.06 | 1,403,512 | +2.43(+3.49%) |
Jan 03, 2019 | 71.11 | 71.31 | 69.51 | 69.62 | 1,351,898 | -1.84(-2.57%) |