Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 79.27 | 79.44 | 79.25 | 79.40 | 9,639,095 | +0.22(+0.28%) |
Mar 28, 2019 | 79.07 | 79.20 | 79.02 | 79.18 | 5,301,392 | +0.15(+0.20%) |
Mar 27, 2019 | 79.07 | 79.20 | 78.89 | 79.02 | 6,428,832 | +0.04(+0.06%) |
Mar 26, 2019 | 78.91 | 79.11 | 78.89 | 78.98 | 4,116,845 | +0.15(+0.20%) |
Mar 25, 2019 | 78.78 | 78.87 | 78.65 | 78.83 | 6,154,551 | +0.00(+0.00%) |
Mar 22, 2019 | 79.02 | 79.02 | 78.75 | 78.83 | 4,841,791 | -0.26(-0.33%) |
Mar 21, 2019 | 79.02 | 79.20 | 79.00 | 79.09 | 7,619,656 | +0.00(+0.00%) |
Mar 20, 2019 | 78.85 | 79.22 | 78.67 | 79.09 | 9,827,994 | +0.26(+0.34%) |
Mar 19, 2019 | 78.78 | 78.96 | 78.78 | 78.83 | 9,764,702 | +0.07(+0.08%) |
Mar 18, 2019 | 78.78 | 78.80 | 78.65 | 78.76 | 2,999,239 | +0.04(+0.06%) |
Mar 15, 2019 | 78.74 | 78.83 | 78.72 | 78.72 | 4,432,619 | +0.02(+0.03%) |
Mar 14, 2019 | 78.74 | 78.78 | 78.65 | 78.69 | 4,024,570 | -0.04(-0.06%) |
Mar 13, 2019 | 78.56 | 78.74 | 78.54 | 78.74 | 5,015,775 | +0.22(+0.28%) |
Mar 12, 2019 | 78.36 | 78.54 | 78.32 | 78.52 | 7,058,354 | +0.15(+0.20%) |
Mar 11, 2019 | 78.12 | 78.36 | 78.10 | 78.36 | 4,113,484 | +0.22(+0.28%) |
Mar 08, 2019 | 77.99 | 78.14 | 77.86 | 78.14 | 9,394,010 | -0.13(-0.17%) |
Mar 07, 2019 | 78.36 | 78.38 | 78.14 | 78.27 | 11,019,717 | -0.04(-0.06%) |
Mar 06, 2019 | 78.43 | 78.45 | 78.30 | 78.32 | 10,904,946 | -0.15(-0.20%) |
Mar 05, 2019 | 78.49 | 78.53 | 78.37 | 78.47 | 8,436,041 | +0.00(+0.00%) |
Mar 04, 2019 | 78.67 | 78.72 | 78.34 | 78.47 | 8,733,108 | -0.09(-0.11%) |
Mar 01, 2019 | 78.56 | 78.65 | 78.47 | 78.56 | 8,386,437 | +0.93(+1.19%) |
Feb 28, 2019 | 77.63 | 77.70 | 77.56 | 77.63 | 8,181,396 | +0.00(+0.00%) |
Feb 27, 2019 | 77.66 | 77.70 | 77.57 | 77.63 | 5,235,120 | +0.00(+0.00%) |
Feb 26, 2019 | 77.52 | 77.70 | 77.50 | 77.63 | 10,341,342 | +0.15(+0.20%) |
Feb 25, 2019 | 77.61 | 77.63 | 77.46 | 77.48 | 3,210,364 | +0.07(+0.08%) |
Feb 22, 2019 | 77.35 | 77.46 | 77.33 | 77.42 | 6,425,186 | +0.13(+0.17%) |
Feb 21, 2019 | 77.31 | 77.42 | 77.22 | 77.29 | 8,824,827 | -0.07(-0.08%) |
Feb 20, 2019 | 77.29 | 77.37 | 77.18 | 77.35 | 4,563,926 | +0.11(+0.14%) |
Feb 19, 2019 | 77.16 | 77.29 | 77.11 | 77.24 | 2,947,065 | +0.02(+0.03%) |
Feb 15, 2019 | 77.09 | 77.24 | 77.09 | 77.22 | 2,529,444 | +0.24(+0.31%) |
Feb 14, 2019 | 76.85 | 77.02 | 76.74 | 76.98 | 7,827,354 | +0.02(+0.03%) |
Feb 13, 2019 | 77.13 | 77.18 | 76.89 | 76.96 | 4,951,360 | -0.09(-0.11%) |
Feb 12, 2019 | 76.92 | 77.09 | 76.90 | 77.05 | 10,343,672 | +0.39(+0.51%) |
Feb 11, 2019 | 76.68 | 76.71 | 76.55 | 76.65 | 2,953,041 | +0.02(+0.03%) |
Feb 08, 2019 | 76.52 | 76.63 | 76.42 | 76.63 | 6,577,125 | +0.00(+0.00%) |
Feb 07, 2019 | 76.72 | 76.72 | 76.50 | 76.63 | 10,594,457 | -0.33(-0.42%) |
Feb 06, 2019 | 76.92 | 77.02 | 76.85 | 76.96 | 7,780,279 | +0.02(+0.03%) |
Feb 05, 2019 | 76.79 | 77.07 | 76.76 | 76.94 | 11,239,489 | +0.26(+0.34%) |
Feb 04, 2019 | 76.50 | 76.74 | 76.46 | 76.68 | 3,984,791 | +0.17(+0.23%) |
Feb 01, 2019 | 76.55 | 76.61 | 76.33 | 76.50 | 10,893,606 | +0.69(+0.91%) |
Jan 31, 2019 | 75.67 | 75.94 | 75.62 | 75.82 | 11,494,806 | +0.19(+0.26%) |
Jan 30, 2019 | 75.22 | 75.75 | 75.13 | 75.62 | 7,157,501 | +0.58(+0.77%) |
Jan 29, 2019 | 75.13 | 75.15 | 74.89 | 75.04 | 6,570,648 | -0.02(-0.03%) |
Jan 28, 2019 | 75.06 | 75.13 | 74.89 | 75.06 | 5,255,684 | -0.11(-0.14%) |
Jan 25, 2019 | 75.15 | 75.26 | 75.13 | 75.17 | 6,035,682 | +0.17(+0.23%) |
Jan 24, 2019 | 74.96 | 75.04 | 74.79 | 75.00 | 5,628,800 | +0.09(+0.11%) |
Jan 23, 2019 | 74.96 | 75.06 | 74.70 | 74.91 | 7,146,072 | +0.13(+0.17%) |
Jan 22, 2019 | 75.15 | 75.15 | 74.72 | 74.79 | 7,570,347 | -0.43(-0.57%) |
Jan 18, 2019 | 75.15 | 75.39 | 75.15 | 75.22 | 6,729,715 | +0.19(+0.26%) |
Jan 17, 2019 | 74.76 | 75.09 | 74.68 | 75.02 | 4,656,447 | +0.19(+0.26%) |
Jan 16, 2019 | 74.85 | 74.94 | 74.75 | 74.83 | 4,270,453 | +0.15(+0.20%) |
Jan 15, 2019 | 74.57 | 74.72 | 74.44 | 74.68 | 4,370,922 | +0.19(+0.26%) |
Jan 14, 2019 | 74.57 | 74.61 | 74.40 | 74.49 | 7,109,447 | -0.21(-0.29%) |
Jan 11, 2019 | 74.66 | 74.79 | 74.59 | 74.70 | 10,882,347 | -0.26(-0.34%) |
Jan 10, 2019 | 74.46 | 74.96 | 74.38 | 74.96 | 23,403,634 | +0.36(+0.49%) |
Jan 09, 2019 | 74.64 | 74.79 | 74.57 | 74.59 | 12,448,303 | +0.11(+0.14%) |
Jan 08, 2019 | 74.21 | 74.49 | 74.06 | 74.49 | 11,414,829 | +0.51(+0.70%) |
Jan 07, 2019 | 73.39 | 73.99 | 73.39 | 73.97 | 12,967,538 | +0.82(+1.11%) |
Jan 04, 2019 | 72.43 | 73.26 | 72.43 | 73.16 | 14,743,332 | +1.18(+1.64%) |
Jan 03, 2019 | 71.87 | 72.11 | 71.81 | 71.98 | 9,259,130 | +0.02(+0.03%) |