Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.43 | 74.48 | 73.94 | 74.26 | 1,436,704 | +0.13(+0.18%) |
Mar 28, 2019 | 73.95 | 74.22 | 73.68 | 74.13 | 1,542,137 | +0.32(+0.44%) |
Mar 27, 2019 | 74.11 | 74.67 | 73.79 | 73.81 | 1,323,674 | -0.32(-0.43%) |
Mar 26, 2019 | 73.48 | 74.14 | 73.34 | 74.13 | 1,156,720 | +1.09(+1.49%) |
Mar 25, 2019 | 72.53 | 73.41 | 72.41 | 73.05 | 1,088,020 | +0.49(+0.67%) |
Mar 22, 2019 | 72.81 | 73.08 | 72.54 | 72.56 | 1,426,129 | -0.42(-0.58%) |
Mar 21, 2019 | 71.97 | 73.04 | 71.91 | 72.98 | 1,040,833 | +0.87(+1.21%) |
Mar 20, 2019 | 72.43 | 72.51 | 71.92 | 72.11 | 1,225,801 | -0.38(-0.52%) |
Mar 19, 2019 | 72.79 | 72.97 | 72.24 | 72.48 | 1,258,347 | -0.15(-0.20%) |
Mar 18, 2019 | 72.31 | 72.63 | 72.16 | 72.63 | 1,773,438 | +0.32(+0.45%) |
Mar 15, 2019 | 72.68 | 72.86 | 72.25 | 72.31 | 2,535,280 | -0.28(-0.38%) |
Mar 14, 2019 | 72.51 | 72.73 | 72.24 | 72.59 | 1,176,732 | +0.21(+0.29%) |
Mar 13, 2019 | 72.31 | 72.48 | 72.04 | 72.37 | 1,008,433 | +0.24(+0.33%) |
Mar 12, 2019 | 72.24 | 72.32 | 71.92 | 72.14 | 1,235,718 | -0.04(-0.05%) |
Mar 11, 2019 | 71.67 | 72.19 | 71.67 | 72.17 | 899,123 | +0.53(+0.74%) |
Mar 08, 2019 | 71.95 | 72.26 | 71.22 | 71.64 | 1,242,575 | -0.53(-0.74%) |
Mar 07, 2019 | 72.14 | 72.32 | 71.79 | 72.17 | 1,466,498 | +0.03(+0.04%) |
Mar 06, 2019 | 71.85 | 72.28 | 71.79 | 72.14 | 1,250,048 | +0.35(+0.49%) |
Mar 05, 2019 | 71.81 | 72.11 | 71.73 | 71.79 | 1,007,220 | +0.02(+0.03%) |
Mar 04, 2019 | 72.55 | 72.63 | 71.37 | 71.78 | 1,256,817 | -0.43(-0.60%) |
Mar 01, 2019 | 72.50 | 72.50 | 71.92 | 72.21 | 1,073,810 | +0.08(+0.11%) |
Feb 28, 2019 | 71.72 | 72.24 | 71.58 | 72.13 | 2,130,710 | +0.40(+0.55%) |
Feb 27, 2019 | 71.11 | 71.79 | 71.04 | 71.73 | 924,617 | +0.46(+0.65%) |
Feb 26, 2019 | 71.50 | 71.89 | 71.20 | 71.27 | 1,583,092 | -0.17(-0.24%) |
Feb 25, 2019 | 71.48 | 71.67 | 71.24 | 71.45 | 1,080,825 | +0.06(+0.08%) |
Feb 22, 2019 | 71.65 | 71.69 | 70.95 | 71.39 | 1,125,027 | -0.01(-0.01%) |
Feb 21, 2019 | 71.16 | 71.45 | 70.76 | 71.40 | 950,838 | +0.38(+0.53%) |
Feb 20, 2019 | 71.15 | 71.24 | 70.68 | 71.02 | 1,316,595 | -0.04(-0.05%) |
Feb 19, 2019 | 71.14 | 71.40 | 70.94 | 71.06 | 1,176,913 | -0.33(-0.46%) |
Feb 15, 2019 | 71.15 | 71.50 | 70.88 | 71.39 | 1,664,488 | +0.99(+1.41%) |
Feb 14, 2019 | 70.80 | 71.22 | 70.37 | 70.40 | 2,989,796 | -0.62(-0.87%) |
Feb 13, 2019 | 71.36 | 71.63 | 70.70 | 71.01 | 1,704,253 | -0.32(-0.45%) |
Feb 12, 2019 | 70.93 | 71.35 | 70.69 | 71.34 | 1,239,377 | +0.62(+0.87%) |
Feb 11, 2019 | 70.63 | 71.46 | 70.32 | 70.72 | 1,514,991 | +0.20(+0.29%) |
Feb 08, 2019 | 71.13 | 71.13 | 69.00 | 70.52 | 2,220,477 | -0.97(-1.35%) |
Feb 07, 2019 | 70.89 | 71.49 | 70.89 | 71.48 | 1,609,232 | +0.33(+0.47%) |
Feb 06, 2019 | 71.74 | 71.74 | 71.02 | 71.15 | 1,314,405 | -0.74(-1.04%) |
Feb 05, 2019 | 71.56 | 71.95 | 71.27 | 71.90 | 1,292,789 | +0.41(+0.58%) |
Feb 04, 2019 | 70.69 | 71.51 | 70.42 | 71.48 | 1,613,039 | +0.72(+1.01%) |
Feb 01, 2019 | 70.63 | 70.80 | 70.29 | 70.76 | 1,156,344 | +0.22(+0.31%) |
Jan 31, 2019 | 70.43 | 70.89 | 70.05 | 70.54 | 1,396,681 | +0.14(+0.20%) |
Jan 30, 2019 | 70.09 | 70.53 | 69.62 | 70.41 | 916,487 | +0.48(+0.68%) |
Jan 29, 2019 | 69.77 | 70.31 | 69.57 | 69.93 | 812,494 | +0.29(+0.41%) |
Jan 28, 2019 | 69.76 | 69.91 | 69.25 | 69.64 | 969,787 | -0.47(-0.67%) |
Jan 25, 2019 | 70.03 | 70.50 | 69.91 | 70.11 | 926,358 | +0.37(+0.53%) |
Jan 24, 2019 | 70.06 | 70.19 | 69.53 | 69.74 | 748,673 | -0.40(-0.56%) |
Jan 23, 2019 | 69.95 | 70.30 | 69.86 | 70.14 | 1,349,951 | +0.08(+0.12%) |
Jan 22, 2019 | 69.98 | 70.44 | 69.60 | 70.06 | 1,396,507 | -0.07(-0.10%) |
Jan 18, 2019 | 69.28 | 70.13 | 69.08 | 70.13 | 1,845,214 | +1.09(+1.57%) |
Jan 17, 2019 | 68.28 | 69.20 | 68.24 | 69.05 | 1,142,497 | +0.61(+0.89%) |
Jan 16, 2019 | 68.77 | 68.93 | 68.23 | 68.44 | 1,120,945 | -0.42(-0.61%) |
Jan 15, 2019 | 67.90 | 68.90 | 67.87 | 68.86 | 1,508,740 | +0.95(+1.39%) |
Jan 14, 2019 | 68.12 | 68.30 | 67.62 | 67.91 | 1,916,621 | -0.74(-1.07%) |
Jan 11, 2019 | 68.35 | 68.71 | 68.09 | 68.65 | 1,466,798 | +0.09(+0.13%) |
Jan 10, 2019 | 67.10 | 68.62 | 66.75 | 68.56 | 1,156,297 | +0.59(+0.87%) |
Jan 09, 2019 | 68.11 | 68.28 | 67.47 | 67.97 | 988,177 | -0.06(-0.09%) |
Jan 08, 2019 | 67.59 | 68.05 | 67.23 | 68.03 | 1,385,468 | +0.81(+1.20%) |
Jan 07, 2019 | 66.84 | 67.78 | 66.69 | 67.22 | 1,397,574 | +0.27(+0.40%) |
Jan 04, 2019 | 65.97 | 67.11 | 65.97 | 66.96 | 1,618,925 | +1.33(+2.03%) |
Jan 03, 2019 | 65.54 | 65.95 | 64.76 | 65.62 | 2,527,404 | -0.16(-0.24%) |