Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.20 | 74.74 | 73.91 | 74.16 | 3,244,648 | +0.66(+0.90%) |
Mar 28, 2019 | 72.92 | 73.59 | 72.67 | 73.50 | 1,397,385 | +0.81(+1.11%) |
Mar 27, 2019 | 72.97 | 73.50 | 72.46 | 72.69 | 2,050,979 | -0.54(-0.73%) |
Mar 26, 2019 | 72.62 | 73.24 | 72.10 | 73.22 | 1,838,074 | +1.18(+1.64%) |
Mar 25, 2019 | 72.50 | 73.07 | 71.22 | 72.04 | 2,563,916 | -0.58(-0.80%) |
Mar 22, 2019 | 74.57 | 74.68 | 72.33 | 72.62 | 3,436,651 | -2.62(-3.49%) |
Mar 21, 2019 | 74.62 | 75.81 | 73.97 | 75.25 | 2,830,414 | +0.08(+0.11%) |
Mar 20, 2019 | 76.37 | 76.46 | 75.16 | 75.17 | 2,710,782 | -1.46(-1.91%) |
Mar 19, 2019 | 77.51 | 77.95 | 76.40 | 76.63 | 2,579,943 | -0.44(-0.58%) |
Mar 18, 2019 | 76.59 | 77.73 | 76.59 | 77.07 | 2,569,868 | +0.52(+0.68%) |
Mar 15, 2019 | 75.45 | 76.73 | 75.28 | 76.56 | 3,297,413 | +1.02(+1.35%) |
Mar 14, 2019 | 75.91 | 76.21 | 75.52 | 75.54 | 1,977,200 | -0.48(-0.63%) |
Mar 13, 2019 | 75.67 | 76.56 | 75.53 | 76.02 | 1,960,569 | +0.72(+0.95%) |
Mar 12, 2019 | 75.34 | 76.28 | 75.11 | 75.30 | 2,371,897 | +0.09(+0.12%) |
Mar 11, 2019 | 74.40 | 75.58 | 74.31 | 75.21 | 3,223,799 | +1.34(+1.82%) |
Mar 08, 2019 | 73.02 | 73.92 | 72.70 | 73.87 | 2,326,277 | +0.08(+0.11%) |
Mar 07, 2019 | 74.64 | 74.70 | 73.36 | 73.79 | 3,343,905 | -1.12(-1.49%) |
Mar 06, 2019 | 75.13 | 75.77 | 74.88 | 74.90 | 1,887,324 | -0.42(-0.55%) |
Mar 05, 2019 | 75.62 | 75.86 | 74.13 | 75.32 | 2,157,871 | -0.31(-0.41%) |
Mar 04, 2019 | 76.52 | 77.09 | 74.90 | 75.63 | 3,214,835 | -0.86(-1.13%) |
Mar 01, 2019 | 76.26 | 77.60 | 76.08 | 76.49 | 3,394,571 | +0.62(+0.81%) |
Feb 28, 2019 | 74.83 | 76.14 | 74.36 | 75.87 | 5,069,949 | +1.20(+1.60%) |
Feb 27, 2019 | 73.27 | 74.74 | 73.08 | 74.68 | 2,948,230 | +1.23(+1.68%) |
Feb 26, 2019 | 73.68 | 74.14 | 72.85 | 73.44 | 2,955,090 | -0.47(-0.64%) |
Feb 25, 2019 | 74.43 | 75.01 | 73.89 | 73.91 | 2,769,645 | +0.20(+0.27%) |
Feb 22, 2019 | 74.50 | 74.84 | 73.55 | 73.71 | 2,309,423 | -0.79(-1.06%) |
Feb 21, 2019 | 75.33 | 75.33 | 74.09 | 74.50 | 1,913,327 | -0.59(-0.79%) |
Feb 20, 2019 | 74.81 | 75.18 | 74.28 | 75.09 | 2,387,649 | +0.47(+0.63%) |
Feb 19, 2019 | 74.03 | 74.97 | 73.66 | 74.62 | 3,252,323 | +0.57(+0.77%) |
Feb 15, 2019 | 72.87 | 74.18 | 72.68 | 74.05 | 2,979,282 | +1.78(+2.46%) |
Feb 14, 2019 | 72.12 | 73.05 | 71.28 | 72.27 | 2,299,862 | -0.34(-0.48%) |
Feb 13, 2019 | 72.70 | 73.21 | 72.40 | 72.62 | 1,993,657 | +0.18(+0.25%) |
Feb 12, 2019 | 71.55 | 72.91 | 71.50 | 72.43 | 2,326,578 | +1.59(+2.24%) |
Feb 11, 2019 | 70.88 | 71.17 | 70.58 | 70.84 | 2,918,295 | +0.19(+0.27%) |
Feb 08, 2019 | 70.73 | 71.34 | 69.74 | 70.65 | 3,511,226 | -0.73(-1.02%) |
Feb 07, 2019 | 72.18 | 72.28 | 70.78 | 71.38 | 3,758,678 | -1.00(-1.38%) |
Feb 06, 2019 | 72.87 | 73.34 | 71.89 | 72.38 | 3,933,609 | -0.65(-0.89%) |
Feb 05, 2019 | 73.67 | 73.70 | 72.71 | 73.03 | 2,552,775 | -0.48(-0.65%) |
Feb 04, 2019 | 73.02 | 73.72 | 72.53 | 73.51 | 3,628,220 | +0.46(+0.63%) |
Feb 01, 2019 | 73.11 | 73.47 | 72.64 | 73.05 | 2,699,822 | +0.26(+0.36%) |
Jan 31, 2019 | 72.51 | 72.99 | 72.17 | 72.79 | 3,565,262 | -0.26(-0.36%) |
Jan 30, 2019 | 72.17 | 73.39 | 71.53 | 73.05 | 3,012,457 | +1.19(+1.66%) |
Jan 29, 2019 | 71.90 | 72.26 | 71.25 | 71.86 | 2,717,188 | +0.07(+0.10%) |
Jan 28, 2019 | 71.12 | 71.85 | 70.85 | 71.79 | 4,261,039 | -0.13(-0.18%) |
Jan 25, 2019 | 73.14 | 73.43 | 71.84 | 71.91 | 3,860,463 | -0.51(-0.70%) |
Jan 24, 2019 | 70.63 | 73.02 | 70.63 | 72.42 | 6,121,754 | +1.79(+2.53%) |
Jan 23, 2019 | 72.05 | 72.78 | 70.19 | 70.63 | 9,506,847 | -4.70(-6.24%) |
Jan 22, 2019 | 75.87 | 76.01 | 74.79 | 75.33 | 5,301,397 | -1.42(-1.85%) |
Jan 18, 2019 | 75.77 | 77.00 | 74.91 | 76.75 | 2,957,902 | +1.19(+1.58%) |
Jan 17, 2019 | 75.15 | 75.92 | 74.27 | 75.55 | 2,553,615 | +0.03(+0.04%) |
Jan 16, 2019 | 74.42 | 76.15 | 74.21 | 75.53 | 4,178,236 | +1.90(+2.58%) |
Jan 15, 2019 | 73.16 | 73.73 | 72.73 | 73.63 | 3,132,466 | +0.11(+0.15%) |
Jan 14, 2019 | 72.45 | 73.75 | 72.19 | 73.52 | 2,715,791 | +0.42(+0.57%) |
Jan 11, 2019 | 71.69 | 73.19 | 71.39 | 73.11 | 2,028,548 | +0.89(+1.24%) |
Jan 10, 2019 | 72.26 | 72.60 | 71.87 | 72.21 | 3,812,883 | -0.56(-0.77%) |
Jan 09, 2019 | 72.89 | 73.10 | 72.07 | 72.77 | 2,107,919 | +0.50(+0.69%) |
Jan 08, 2019 | 72.86 | 73.30 | 71.26 | 72.27 | 3,451,811 | +0.04(+0.05%) |
Jan 07, 2019 | 71.53 | 72.71 | 71.03 | 72.24 | 2,951,073 | +0.40(+0.55%) |
Jan 04, 2019 | 70.16 | 71.90 | 70.14 | 71.84 | 3,156,860 | +3.05(+4.44%) |
Jan 03, 2019 | 69.19 | 69.98 | 68.63 | 68.79 | 3,987,863 | -0.99(-1.42%) |