Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.90 | 70.96 | 70.19 | 70.24 | 1,457,734 | -0.45(-0.63%) |
Mar 28, 2019 | 70.26 | 70.84 | 70.21 | 70.69 | 942,179 | +0.57(+0.81%) |
Mar 27, 2019 | 69.99 | 70.58 | 69.40 | 70.11 | 970,404 | +0.16(+0.22%) |
Mar 26, 2019 | 69.76 | 70.13 | 69.37 | 69.96 | 753,332 | +0.59(+0.86%) |
Mar 25, 2019 | 68.81 | 69.52 | 68.60 | 69.36 | 790,733 | +0.37(+0.54%) |
Mar 22, 2019 | 70.07 | 70.22 | 68.46 | 68.99 | 1,332,090 | -1.21(-1.72%) |
Mar 21, 2019 | 70.37 | 70.49 | 69.64 | 70.20 | 1,141,270 | -0.69(-0.98%) |
Mar 20, 2019 | 71.61 | 72.16 | 70.64 | 70.89 | 747,401 | -0.93(-1.29%) |
Mar 19, 2019 | 72.02 | 72.82 | 71.54 | 71.82 | 686,239 | -0.14(-0.20%) |
Mar 18, 2019 | 71.72 | 72.37 | 71.34 | 71.96 | 841,018 | +0.31(+0.44%) |
Mar 15, 2019 | 71.56 | 72.09 | 71.38 | 71.64 | 1,687,113 | +0.17(+0.24%) |
Mar 14, 2019 | 71.83 | 72.16 | 71.42 | 71.47 | 756,475 | -0.26(-0.37%) |
Mar 13, 2019 | 71.73 | 72.30 | 71.55 | 71.73 | 1,230,438 | +0.15(+0.21%) |
Mar 12, 2019 | 71.87 | 72.15 | 71.11 | 71.59 | 1,429,983 | -0.36(-0.49%) |
Mar 11, 2019 | 72.06 | 72.26 | 71.72 | 71.94 | 1,186,087 | +0.02(+0.03%) |
Mar 08, 2019 | 71.36 | 72.11 | 71.02 | 71.92 | 978,399 | +0.29(+0.40%) |
Mar 07, 2019 | 72.49 | 72.54 | 71.24 | 71.63 | 1,489,228 | -1.15(-1.58%) |
Mar 06, 2019 | 73.05 | 73.55 | 72.67 | 72.78 | 802,212 | -0.35(-0.47%) |
Mar 05, 2019 | 73.44 | 73.82 | 73.06 | 73.12 | 856,555 | -0.12(-0.17%) |
Mar 04, 2019 | 73.22 | 74.39 | 72.54 | 73.25 | 1,664,424 | +0.53(+0.73%) |
Mar 01, 2019 | 70.88 | 72.90 | 70.80 | 72.72 | 2,276,477 | +2.58(+3.67%) |
Feb 28, 2019 | 69.64 | 70.32 | 68.47 | 70.14 | 2,898,383 | +0.35(+0.50%) |
Feb 27, 2019 | 69.52 | 70.30 | 69.52 | 69.79 | 1,704,675 | -0.13(-0.19%) |
Feb 26, 2019 | 70.97 | 71.30 | 69.88 | 69.92 | 1,096,946 | -1.26(-1.78%) |
Feb 25, 2019 | 71.47 | 71.78 | 70.73 | 71.19 | 1,161,150 | +0.14(+0.20%) |
Feb 22, 2019 | 71.32 | 71.53 | 70.78 | 71.05 | 2,113,188 | -0.24(-0.34%) |
Feb 21, 2019 | 71.59 | 71.83 | 71.12 | 71.29 | 1,162,479 | -0.52(-0.72%) |
Feb 20, 2019 | 72.34 | 72.34 | 71.19 | 71.81 | 1,582,325 | -0.45(-0.62%) |
Feb 19, 2019 | 71.42 | 72.29 | 70.89 | 72.25 | 1,876,569 | +0.88(+1.23%) |
Feb 15, 2019 | 74.55 | 74.55 | 69.01 | 71.38 | 5,432,340 | -2.77(-3.73%) |
Feb 14, 2019 | 74.06 | 74.41 | 73.41 | 74.15 | 1,044,554 | -0.18(-0.24%) |
Feb 13, 2019 | 73.99 | 74.58 | 73.32 | 74.33 | 1,629,763 | +0.33(+0.45%) |
Feb 12, 2019 | 73.84 | 74.87 | 73.64 | 74.00 | 1,703,110 | +0.57(+0.78%) |
Feb 11, 2019 | 74.76 | 74.91 | 72.91 | 73.43 | 2,057,536 | -0.42(-0.57%) |
Feb 08, 2019 | 74.07 | 76.99 | 70.68 | 73.85 | 7,730,364 | -0.71(-0.95%) |
Feb 07, 2019 | 74.85 | 74.87 | 73.44 | 74.56 | 2,510,336 | -0.62(-0.82%) |
Feb 06, 2019 | 75.53 | 75.57 | 74.73 | 75.18 | 1,383,641 | -0.41(-0.55%) |
Feb 05, 2019 | 75.66 | 75.99 | 75.13 | 75.59 | 1,258,555 | +0.12(+0.16%) |
Feb 04, 2019 | 74.83 | 75.85 | 74.63 | 75.47 | 1,356,924 | +0.47(+0.63%) |
Feb 01, 2019 | 74.80 | 75.19 | 74.07 | 75.00 | 1,760,224 | +0.18(+0.24%) |
Jan 31, 2019 | 74.80 | 75.49 | 73.82 | 74.82 | 1,173,793 | +0.12(+0.15%) |
Jan 30, 2019 | 74.64 | 75.10 | 73.87 | 74.70 | 911,125 | +0.34(+0.46%) |
Jan 29, 2019 | 74.41 | 74.59 | 73.81 | 74.36 | 1,079,666 | -0.08(-0.11%) |
Jan 28, 2019 | 73.11 | 74.56 | 73.11 | 74.44 | 810,736 | +0.49(+0.67%) |
Jan 25, 2019 | 73.81 | 74.24 | 73.29 | 73.95 | 1,136,601 | +0.60(+0.82%) |
Jan 24, 2019 | 72.41 | 73.47 | 72.03 | 73.35 | 992,554 | +0.98(+1.36%) |
Jan 23, 2019 | 73.13 | 73.26 | 72.07 | 72.36 | 1,331,660 | -0.71(-0.97%) |
Jan 22, 2019 | 72.74 | 73.26 | 71.66 | 73.07 | 1,043,976 | +0.17(+0.24%) |
Jan 18, 2019 | 72.77 | 73.17 | 72.15 | 72.90 | 1,255,441 | +0.38(+0.52%) |
Jan 17, 2019 | 71.31 | 72.73 | 71.25 | 72.52 | 1,084,780 | +1.07(+1.50%) |
Jan 16, 2019 | 71.92 | 72.12 | 71.12 | 71.44 | 926,536 | -0.55(-0.76%) |
Jan 15, 2019 | 70.84 | 72.04 | 70.56 | 71.99 | 977,824 | +1.03(+1.46%) |
Jan 14, 2019 | 71.09 | 71.99 | 70.39 | 70.96 | 1,214,504 | -0.35(-0.49%) |
Jan 11, 2019 | 69.80 | 71.35 | 69.65 | 71.31 | 1,064,200 | +1.37(+1.96%) |
Jan 10, 2019 | 69.33 | 70.19 | 68.74 | 69.94 | 1,186,349 | +0.07(+0.09%) |
Jan 09, 2019 | 70.07 | 70.84 | 68.61 | 69.88 | 1,148,774 | -0.20(-0.28%) |
Jan 08, 2019 | 69.05 | 70.41 | 69.05 | 70.07 | 2,301,381 | +1.74(+2.55%) |
Jan 07, 2019 | 66.25 | 68.81 | 65.88 | 68.33 | 2,378,741 | +2.05(+3.09%) |
Jan 04, 2019 | 65.02 | 67.53 | 64.07 | 66.28 | 2,525,875 | +2.37(+3.71%) |
Jan 03, 2019 | 65.29 | 65.70 | 63.45 | 63.91 | 1,801,111 | -1.71(-2.60%) |