Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 81.74 | 82.65 | 81.70 | 81.92 | 2,898,417 | -0.10(-0.12%) |
Mar 28, 2019 | 81.42 | 82.19 | 81.36 | 82.02 | 2,005,708 | +0.75(+0.92%) |
Mar 27, 2019 | 82.31 | 82.61 | 80.55 | 81.27 | 3,679,791 | -1.03(-1.26%) |
Mar 26, 2019 | 82.96 | 82.96 | 81.71 | 82.31 | 3,390,813 | -0.51(-0.62%) |
Mar 25, 2019 | 83.44 | 83.51 | 82.44 | 82.82 | 1,510,037 | -0.54(-0.65%) |
Mar 22, 2019 | 84.15 | 84.36 | 83.03 | 83.36 | 3,256,027 | -1.20(-1.42%) |
Mar 21, 2019 | 83.28 | 84.59 | 83.16 | 84.56 | 2,106,268 | +0.86(+1.02%) |
Mar 20, 2019 | 84.54 | 84.54 | 83.13 | 83.71 | 2,921,452 | -0.77(-0.91%) |
Mar 19, 2019 | 85.17 | 85.66 | 84.35 | 84.48 | 1,453,765 | -0.50(-0.59%) |
Mar 18, 2019 | 84.90 | 85.85 | 84.66 | 84.98 | 2,012,206 | +0.44(+0.52%) |
Mar 15, 2019 | 83.79 | 84.85 | 83.78 | 84.53 | 3,829,928 | +0.75(+0.89%) |
Mar 14, 2019 | 83.30 | 83.85 | 82.56 | 83.79 | 2,397,327 | +1.31(+1.59%) |
Mar 13, 2019 | 82.62 | 83.52 | 82.24 | 82.47 | 2,379,270 | +0.26(+0.31%) |
Mar 12, 2019 | 81.94 | 82.41 | 81.17 | 82.22 | 2,299,725 | +0.60(+0.74%) |
Mar 11, 2019 | 81.59 | 81.79 | 80.94 | 81.62 | 2,278,816 | +0.34(+0.42%) |
Mar 08, 2019 | 81.09 | 81.41 | 80.49 | 81.27 | 1,998,457 | -0.46(-0.57%) |
Mar 07, 2019 | 82.43 | 82.57 | 81.12 | 81.74 | 2,302,396 | -1.03(-1.24%) |
Mar 06, 2019 | 82.93 | 83.28 | 82.48 | 82.76 | 1,738,225 | -0.05(-0.06%) |
Mar 05, 2019 | 82.42 | 82.94 | 81.95 | 82.81 | 1,799,229 | +0.62(+0.76%) |
Mar 04, 2019 | 83.08 | 83.19 | 81.31 | 82.19 | 2,298,134 | -0.39(-0.48%) |
Mar 01, 2019 | 82.73 | 83.14 | 82.02 | 82.58 | 2,000,587 | +0.67(+0.82%) |
Feb 28, 2019 | 81.74 | 82.36 | 81.58 | 81.91 | 1,822,856 | -0.24(-0.29%) |
Feb 27, 2019 | 81.81 | 82.48 | 81.70 | 82.15 | 2,277,956 | +0.00(+0.00%) |
Feb 26, 2019 | 82.22 | 83.48 | 82.00 | 82.15 | 2,407,229 | -0.06(-0.07%) |
Feb 25, 2019 | 84.27 | 84.49 | 82.08 | 82.21 | 2,281,390 | -1.46(-1.74%) |
Feb 22, 2019 | 82.18 | 84.00 | 81.88 | 83.66 | 2,682,279 | +1.75(+2.14%) |
Feb 21, 2019 | 81.89 | 82.43 | 81.07 | 81.91 | 2,219,596 | -0.09(-0.11%) |
Feb 20, 2019 | 80.55 | 82.14 | 79.79 | 82.00 | 3,684,649 | +1.92(+2.40%) |
Feb 19, 2019 | 79.83 | 80.86 | 79.63 | 80.08 | 3,926,820 | -0.35(-0.44%) |
Feb 15, 2019 | 79.70 | 80.82 | 79.45 | 80.44 | 3,442,590 | +1.56(+1.98%) |
Feb 14, 2019 | 78.40 | 78.98 | 77.33 | 78.87 | 3,790,753 | +0.78(+1.00%) |
Feb 13, 2019 | 76.35 | 78.43 | 76.00 | 78.10 | 5,816,305 | +4.97(+6.79%) |
Feb 12, 2019 | 73.46 | 74.02 | 72.74 | 73.13 | 3,135,761 | -0.08(-0.11%) |
Feb 11, 2019 | 72.92 | 73.87 | 72.89 | 73.21 | 3,097,121 | +0.48(+0.66%) |
Feb 08, 2019 | 72.88 | 73.52 | 72.30 | 72.72 | 2,767,853 | -0.76(-1.03%) |
Feb 07, 2019 | 73.59 | 73.81 | 72.32 | 73.48 | 2,474,791 | -0.88(-1.18%) |
Feb 06, 2019 | 73.43 | 74.53 | 73.43 | 74.36 | 2,094,379 | +0.93(+1.27%) |
Feb 05, 2019 | 73.60 | 73.94 | 73.22 | 73.42 | 1,830,335 | -0.11(-0.15%) |
Feb 04, 2019 | 73.30 | 73.74 | 72.95 | 73.53 | 3,184,639 | +0.30(+0.42%) |
Feb 01, 2019 | 73.21 | 73.83 | 72.76 | 73.22 | 3,534,872 | -0.06(-0.08%) |
Jan 31, 2019 | 72.95 | 73.98 | 72.62 | 73.28 | 2,575,286 | +0.34(+0.47%) |
Jan 30, 2019 | 72.46 | 73.46 | 72.16 | 72.94 | 4,003,484 | +0.96(+1.34%) |
Jan 29, 2019 | 71.14 | 72.09 | 70.64 | 71.98 | 1,795,002 | +0.83(+1.16%) |
Jan 28, 2019 | 70.06 | 71.82 | 70.06 | 71.15 | 1,950,861 | +0.54(+0.77%) |
Jan 25, 2019 | 70.66 | 70.90 | 69.75 | 70.61 | 3,208,124 | +0.69(+0.99%) |
Jan 24, 2019 | 69.71 | 70.10 | 69.18 | 69.92 | 2,601,974 | +0.32(+0.47%) |
Jan 23, 2019 | 70.20 | 70.71 | 69.03 | 69.59 | 3,414,348 | -0.28(-0.39%) |
Jan 22, 2019 | 71.55 | 71.94 | 69.60 | 69.87 | 3,312,849 | -2.04(-2.83%) |
Jan 18, 2019 | 71.35 | 72.13 | 71.03 | 71.91 | 2,603,107 | +1.06(+1.50%) |
Jan 17, 2019 | 70.46 | 71.28 | 70.26 | 70.84 | 2,595,643 | -0.04(-0.06%) |
Jan 16, 2019 | 71.55 | 72.02 | 70.85 | 70.88 | 3,384,071 | -0.45(-0.63%) |
Jan 15, 2019 | 70.05 | 71.35 | 69.82 | 71.34 | 2,415,064 | +1.49(+2.13%) |
Jan 14, 2019 | 70.25 | 70.61 | 69.46 | 69.85 | 2,991,343 | -0.89(-1.25%) |
Jan 11, 2019 | 70.34 | 71.05 | 70.11 | 70.74 | 2,226,966 | -0.18(-0.25%) |
Jan 10, 2019 | 69.37 | 71.35 | 69.10 | 70.91 | 2,448,014 | +1.01(+1.45%) |
Jan 09, 2019 | 70.76 | 71.18 | 69.78 | 69.90 | 1,752,283 | -0.81(-1.14%) |
Jan 08, 2019 | 70.61 | 70.97 | 69.69 | 70.71 | 6,314,398 | +1.10(+1.58%) |
Jan 07, 2019 | 68.58 | 70.21 | 68.01 | 69.60 | 3,222,937 | +0.79(+1.14%) |
Jan 04, 2019 | 67.31 | 68.92 | 67.15 | 68.82 | 4,177,696 | +2.60(+3.92%) |
Jan 03, 2019 | 69.32 | 69.49 | 66.10 | 66.22 | 5,721,045 | -3.58(-5.13%) |