Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.89 | 74.42 | 73.60 | 73.85 | 3,258,369 | +0.66(+0.90%) |
Mar 28, 2019 | 72.62 | 73.28 | 72.36 | 73.19 | 1,403,294 | +0.80(+1.11%) |
Mar 27, 2019 | 72.66 | 73.20 | 72.16 | 72.38 | 2,059,652 | -0.53(-0.73%) |
Mar 26, 2019 | 72.32 | 72.93 | 71.79 | 72.92 | 1,845,846 | +1.18(+1.64%) |
Mar 25, 2019 | 72.19 | 72.76 | 70.92 | 71.74 | 2,574,757 | -0.58(-0.80%) |
Mar 22, 2019 | 74.25 | 74.37 | 72.03 | 72.32 | 3,451,183 | -2.61(-3.49%) |
Mar 21, 2019 | 74.31 | 75.49 | 73.66 | 74.93 | 2,842,383 | +0.08(+0.11%) |
Mar 20, 2019 | 76.05 | 76.14 | 74.84 | 74.85 | 2,722,245 | -1.46(-1.91%) |
Mar 19, 2019 | 77.18 | 77.62 | 76.08 | 76.30 | 2,590,853 | -0.44(-0.58%) |
Mar 18, 2019 | 76.27 | 77.40 | 76.27 | 76.75 | 2,580,735 | +0.52(+0.68%) |
Mar 15, 2019 | 75.13 | 76.40 | 74.97 | 76.23 | 3,311,357 | +1.01(+1.35%) |
Mar 14, 2019 | 75.59 | 75.89 | 75.20 | 75.22 | 1,985,560 | -0.48(-0.63%) |
Mar 13, 2019 | 75.36 | 76.23 | 75.21 | 75.70 | 1,968,860 | +0.71(+0.95%) |
Mar 12, 2019 | 75.02 | 75.96 | 74.80 | 74.99 | 2,381,927 | +0.09(+0.12%) |
Mar 11, 2019 | 74.09 | 75.27 | 74.00 | 74.89 | 3,237,431 | +1.34(+1.82%) |
Mar 08, 2019 | 72.72 | 73.61 | 72.39 | 73.56 | 2,336,114 | +0.08(+0.11%) |
Mar 07, 2019 | 74.33 | 74.39 | 73.05 | 73.48 | 3,358,045 | -1.11(-1.49%) |
Mar 06, 2019 | 74.81 | 75.45 | 74.57 | 74.59 | 1,895,305 | -0.42(-0.55%) |
Mar 05, 2019 | 75.30 | 75.55 | 73.82 | 75.00 | 2,166,996 | -0.31(-0.41%) |
Mar 04, 2019 | 76.20 | 76.77 | 74.59 | 75.31 | 3,228,429 | -0.86(-1.13%) |
Mar 01, 2019 | 75.93 | 77.27 | 75.76 | 76.17 | 3,408,925 | +0.61(+0.81%) |
Feb 28, 2019 | 74.52 | 75.82 | 74.05 | 75.55 | 5,091,388 | +1.19(+1.60%) |
Feb 27, 2019 | 72.96 | 74.42 | 72.77 | 74.36 | 2,960,697 | +1.23(+1.68%) |
Feb 26, 2019 | 73.37 | 73.83 | 72.54 | 73.13 | 2,967,586 | -0.47(-0.64%) |
Feb 25, 2019 | 74.12 | 74.70 | 73.57 | 73.60 | 2,781,357 | +0.20(+0.27%) |
Feb 22, 2019 | 74.19 | 74.52 | 73.24 | 73.40 | 2,319,189 | -0.79(-1.06%) |
Feb 21, 2019 | 75.01 | 75.01 | 73.78 | 74.19 | 1,921,417 | -0.59(-0.79%) |
Feb 20, 2019 | 74.50 | 74.87 | 73.96 | 74.78 | 2,397,746 | +0.47(+0.63%) |
Feb 19, 2019 | 73.72 | 74.65 | 73.35 | 74.31 | 3,266,076 | +0.57(+0.77%) |
Feb 15, 2019 | 72.56 | 73.86 | 72.37 | 73.74 | 2,991,881 | +1.77(+2.46%) |
Feb 14, 2019 | 71.82 | 72.74 | 70.98 | 71.97 | 2,309,588 | -0.34(-0.48%) |
Feb 13, 2019 | 72.39 | 72.90 | 72.09 | 72.31 | 2,002,087 | +0.18(+0.25%) |
Feb 12, 2019 | 71.25 | 72.61 | 71.20 | 72.13 | 2,336,416 | +1.58(+2.24%) |
Feb 11, 2019 | 70.58 | 70.87 | 70.28 | 70.55 | 2,930,636 | +0.19(+0.27%) |
Feb 08, 2019 | 70.43 | 71.04 | 69.44 | 70.36 | 3,526,074 | -0.72(-1.02%) |
Feb 07, 2019 | 71.87 | 71.98 | 70.48 | 71.08 | 3,774,572 | -1.00(-1.39%) |
Feb 06, 2019 | 72.56 | 73.03 | 71.58 | 72.08 | 3,950,243 | -0.65(-0.89%) |
Feb 05, 2019 | 73.36 | 73.39 | 72.40 | 72.73 | 2,563,570 | -0.48(-0.65%) |
Feb 04, 2019 | 72.72 | 73.41 | 72.22 | 73.20 | 3,643,562 | +0.46(+0.63%) |
Feb 01, 2019 | 72.80 | 73.16 | 72.34 | 72.74 | 2,711,239 | +0.26(+0.36%) |
Jan 31, 2019 | 72.20 | 72.68 | 71.86 | 72.48 | 3,580,338 | -0.26(-0.36%) |
Jan 30, 2019 | 71.86 | 73.08 | 71.22 | 72.74 | 3,025,195 | +1.19(+1.66%) |
Jan 29, 2019 | 71.59 | 71.95 | 70.94 | 71.56 | 2,728,678 | +0.07(+0.10%) |
Jan 28, 2019 | 70.82 | 71.55 | 70.55 | 71.48 | 4,279,058 | -0.13(-0.18%) |
Jan 25, 2019 | 72.83 | 73.12 | 71.54 | 71.61 | 3,876,788 | -0.50(-0.70%) |
Jan 24, 2019 | 70.33 | 72.71 | 70.33 | 72.11 | 6,147,641 | +1.78(+2.53%) |
Jan 23, 2019 | 71.75 | 72.47 | 69.89 | 70.33 | 9,547,048 | -4.68(-6.24%) |
Jan 22, 2019 | 75.55 | 75.69 | 74.47 | 75.01 | 5,323,815 | -1.41(-1.85%) |
Jan 18, 2019 | 75.45 | 76.67 | 74.60 | 76.42 | 2,970,410 | +1.19(+1.58%) |
Jan 17, 2019 | 74.83 | 75.60 | 73.96 | 75.24 | 2,564,414 | +0.03(+0.04%) |
Jan 16, 2019 | 74.11 | 75.83 | 73.90 | 75.21 | 4,195,905 | +1.89(+2.58%) |
Jan 15, 2019 | 72.85 | 73.42 | 72.42 | 73.32 | 3,145,712 | +0.11(+0.15%) |
Jan 14, 2019 | 72.14 | 73.44 | 71.88 | 73.21 | 2,727,275 | +0.41(+0.57%) |
Jan 11, 2019 | 71.39 | 72.88 | 71.09 | 72.80 | 2,037,126 | +0.89(+1.24%) |
Jan 10, 2019 | 71.95 | 72.29 | 71.57 | 71.91 | 3,829,006 | -0.56(-0.77%) |
Jan 09, 2019 | 72.58 | 72.79 | 71.76 | 72.47 | 2,116,833 | +0.49(+0.69%) |
Jan 08, 2019 | 72.55 | 73.00 | 70.96 | 71.97 | 3,466,407 | +0.04(+0.05%) |
Jan 07, 2019 | 71.22 | 72.40 | 70.73 | 71.93 | 2,963,552 | +0.40(+0.55%) |
Jan 04, 2019 | 69.87 | 71.60 | 69.85 | 71.54 | 3,170,209 | +3.04(+4.44%) |
Jan 03, 2019 | 68.89 | 69.68 | 68.34 | 68.50 | 4,004,726 | -0.99(-1.42%) |