Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 72.57 | 73.27 | 72.23 | 73.20 | 6,682,340 | +0.50(+0.69%) |
Mar 28, 2019 | 73.75 | 73.93 | 72.40 | 72.69 | 5,613,997 | -0.89(-1.22%) |
Mar 27, 2019 | 74.49 | 74.52 | 73.38 | 73.59 | 4,102,732 | -0.85(-1.15%) |
Mar 26, 2019 | 73.77 | 74.55 | 73.71 | 74.44 | 4,109,368 | +0.62(+0.84%) |
Mar 25, 2019 | 73.93 | 74.12 | 73.56 | 73.82 | 4,120,122 | +0.06(+0.08%) |
Mar 22, 2019 | 73.33 | 74.55 | 73.12 | 73.77 | 5,132,591 | +0.64(+0.88%) |
Mar 21, 2019 | 72.71 | 73.39 | 72.55 | 73.12 | 5,485,236 | +0.43(+0.59%) |
Mar 20, 2019 | 72.66 | 73.33 | 72.38 | 72.69 | 4,720,022 | +0.21(+0.29%) |
Mar 19, 2019 | 73.26 | 73.38 | 72.11 | 72.48 | 5,725,628 | -0.76(-1.04%) |
Mar 18, 2019 | 73.90 | 73.94 | 72.97 | 73.25 | 4,889,998 | -0.48(-0.65%) |
Mar 15, 2019 | 73.56 | 74.03 | 73.39 | 73.72 | 9,362,186 | +0.24(+0.32%) |
Mar 14, 2019 | 73.58 | 74.07 | 73.29 | 73.49 | 4,426,868 | -0.16(-0.22%) |
Mar 13, 2019 | 73.51 | 73.84 | 73.46 | 73.65 | 5,546,006 | +0.04(+0.06%) |
Mar 12, 2019 | 73.58 | 73.90 | 73.29 | 73.61 | 5,635,932 | +0.12(+0.17%) |
Mar 11, 2019 | 73.41 | 73.58 | 73.10 | 73.49 | 4,574,262 | +0.13(+0.18%) |
Mar 08, 2019 | 73.12 | 73.38 | 72.62 | 73.36 | 3,004,698 | +0.50(+0.69%) |
Mar 07, 2019 | 73.16 | 73.72 | 72.62 | 72.85 | 4,341,642 | +0.01(+0.01%) |
Mar 06, 2019 | 72.91 | 73.16 | 72.68 | 72.85 | 3,837,962 | +0.03(+0.04%) |
Mar 05, 2019 | 72.92 | 73.15 | 72.73 | 72.81 | 4,319,953 | -0.28(-0.39%) |
Mar 04, 2019 | 73.05 | 73.16 | 72.37 | 73.10 | 3,817,030 | +0.28(+0.39%) |
Mar 01, 2019 | 72.87 | 73.12 | 72.33 | 72.81 | 6,902,310 | -0.11(-0.14%) |
Feb 28, 2019 | 72.55 | 73.19 | 72.38 | 72.92 | 5,087,136 | +0.31(+0.43%) |
Feb 27, 2019 | 72.16 | 72.73 | 71.95 | 72.61 | 2,597,445 | +0.33(+0.45%) |
Feb 26, 2019 | 72.90 | 73.11 | 71.73 | 72.29 | 3,977,059 | -0.49(-0.67%) |
Feb 25, 2019 | 73.12 | 73.16 | 72.32 | 72.77 | 3,136,576 | -0.35(-0.48%) |
Feb 22, 2019 | 72.95 | 73.43 | 72.68 | 73.12 | 3,121,261 | +0.26(+0.36%) |
Feb 21, 2019 | 71.83 | 72.91 | 71.79 | 72.86 | 3,894,992 | +0.60(+0.83%) |
Feb 20, 2019 | 71.53 | 72.43 | 71.20 | 72.26 | 4,268,070 | +0.74(+1.03%) |
Feb 19, 2019 | 71.28 | 71.68 | 70.95 | 71.52 | 5,359,245 | +0.35(+0.49%) |
Feb 15, 2019 | 71.94 | 71.97 | 70.77 | 71.17 | 5,499,740 | -0.25(-0.35%) |
Feb 14, 2019 | 72.00 | 72.07 | 70.96 | 71.42 | 4,898,987 | -0.69(-0.95%) |
Feb 13, 2019 | 72.36 | 72.61 | 71.89 | 72.11 | 6,560,376 | -0.52(-0.71%) |
Feb 12, 2019 | 72.68 | 73.03 | 72.16 | 72.62 | 3,325,848 | +0.05(+0.07%) |
Feb 11, 2019 | 72.50 | 72.96 | 72.20 | 72.58 | 3,016,749 | -0.10(-0.14%) |
Feb 08, 2019 | 71.97 | 72.91 | 71.88 | 72.68 | 4,617,622 | +0.66(+0.92%) |
Feb 07, 2019 | 71.15 | 72.04 | 70.71 | 72.02 | 3,534,222 | +0.82(+1.15%) |
Feb 06, 2019 | 71.19 | 71.46 | 70.68 | 71.20 | 3,065,590 | -0.03(-0.05%) |
Feb 05, 2019 | 70.76 | 71.34 | 70.35 | 71.23 | 4,304,183 | +0.55(+0.77%) |
Feb 04, 2019 | 70.15 | 70.69 | 69.61 | 70.68 | 3,768,523 | +0.03(+0.05%) |
Feb 01, 2019 | 70.65 | 70.87 | 69.91 | 70.65 | 3,984,479 | +0.00(+0.00%) |
Jan 31, 2019 | 69.29 | 71.22 | 68.83 | 70.65 | 8,533,359 | +1.39(+2.01%) |
Jan 30, 2019 | 68.70 | 69.65 | 68.62 | 69.26 | 2,752,073 | +0.34(+0.49%) |
Jan 29, 2019 | 69.18 | 69.35 | 68.64 | 68.92 | 4,116,226 | -0.02(-0.02%) |
Jan 28, 2019 | 69.24 | 69.45 | 68.52 | 68.94 | 2,583,116 | -0.16(-0.23%) |
Jan 25, 2019 | 69.49 | 70.02 | 68.92 | 69.10 | 3,072,285 | -0.68(-0.98%) |
Jan 24, 2019 | 69.40 | 69.84 | 68.70 | 69.78 | 3,111,484 | +0.46(+0.66%) |
Jan 23, 2019 | 68.81 | 69.34 | 68.65 | 69.32 | 3,266,902 | +0.42(+0.61%) |
Jan 22, 2019 | 68.42 | 69.63 | 68.29 | 68.91 | 3,346,586 | +0.01(+0.01%) |
Jan 18, 2019 | 69.17 | 69.24 | 68.58 | 68.90 | 3,531,737 | -0.03(-0.05%) |
Jan 17, 2019 | 68.65 | 69.03 | 68.35 | 68.93 | 2,355,257 | +0.30(+0.43%) |
Jan 16, 2019 | 68.19 | 68.72 | 67.88 | 68.63 | 2,842,855 | +0.10(+0.15%) |
Jan 15, 2019 | 67.29 | 68.78 | 67.07 | 68.53 | 3,382,988 | +1.19(+1.77%) |
Jan 14, 2019 | 67.87 | 67.87 | 66.37 | 67.34 | 4,883,941 | -0.76(-1.12%) |
Jan 11, 2019 | 68.58 | 68.58 | 67.78 | 68.10 | 3,829,672 | -0.53(-0.77%) |
Jan 10, 2019 | 68.45 | 68.89 | 68.12 | 68.63 | 4,669,100 | +0.37(+0.54%) |
Jan 09, 2019 | 68.38 | 69.22 | 67.88 | 68.26 | 4,055,840 | -1.02(-1.48%) |
Jan 08, 2019 | 68.45 | 69.36 | 68.01 | 69.28 | 2,920,348 | +0.86(+1.26%) |
Jan 07, 2019 | 68.29 | 68.73 | 67.87 | 68.42 | 3,802,142 | -0.29(-0.42%) |
Jan 04, 2019 | 67.74 | 68.78 | 67.66 | 68.71 | 4,072,816 | +0.56(+0.83%) |
Jan 03, 2019 | 68.22 | 68.90 | 67.66 | 68.15 | 3,677,204 | -0.02(-0.04%) |