Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.24 | 77.27 | 77.22 | 77.26 | 2,479,251 | -0.05(-0.06%) |
Mar 28, 2019 | 77.31 | 77.32 | 77.27 | 77.31 | 1,440,173 | -0.01(-0.01%) |
Mar 27, 2019 | 77.31 | 77.34 | 77.29 | 77.32 | 2,038,749 | +0.06(+0.08%) |
Mar 26, 2019 | 77.22 | 77.27 | 77.20 | 77.25 | 2,585,454 | -0.01(-0.01%) |
Mar 25, 2019 | 77.21 | 77.31 | 77.19 | 77.26 | 3,889,900 | +0.08(+0.11%) |
Mar 22, 2019 | 77.10 | 77.20 | 77.10 | 77.18 | 3,389,903 | +0.13(+0.17%) |
Mar 21, 2019 | 77.07 | 77.07 | 77.03 | 77.05 | 1,492,833 | +0.00(+0.00%) |
Mar 20, 2019 | 76.95 | 77.06 | 76.95 | 77.05 | 2,677,740 | +0.11(+0.14%) |
Mar 19, 2019 | 76.93 | 76.95 | 76.91 | 76.94 | 1,088,891 | -0.01(-0.01%) |
Mar 18, 2019 | 76.95 | 76.97 | 76.94 | 76.95 | 1,188,995 | -0.02(-0.02%) |
Mar 15, 2019 | 76.96 | 76.98 | 76.95 | 76.97 | 1,709,704 | +0.03(+0.04%) |
Mar 14, 2019 | 76.92 | 76.94 | 76.90 | 76.94 | 1,277,466 | +0.02(+0.02%) |
Mar 13, 2019 | 76.90 | 76.92 | 76.89 | 76.92 | 1,278,433 | +0.01(+0.01%) |
Mar 12, 2019 | 76.88 | 76.92 | 76.88 | 76.91 | 3,991,017 | +0.03(+0.04%) |
Mar 11, 2019 | 76.89 | 76.89 | 76.87 | 76.88 | 2,410,013 | -0.02(-0.02%) |
Mar 08, 2019 | 76.88 | 76.91 | 76.87 | 76.90 | 2,860,105 | +0.03(+0.04%) |
Mar 07, 2019 | 76.83 | 76.88 | 76.83 | 76.88 | 3,500,975 | +0.06(+0.08%) |
Mar 06, 2019 | 76.76 | 76.81 | 76.76 | 76.81 | 4,537,268 | +0.06(+0.07%) |
Mar 05, 2019 | 76.73 | 76.76 | 76.71 | 76.76 | 6,724,178 | +0.01(+0.01%) |
Mar 04, 2019 | 76.73 | 76.77 | 76.72 | 76.75 | 6,988,608 | +0.02(+0.02%) |
Mar 01, 2019 | 76.75 | 76.76 | 76.71 | 76.73 | 4,026,074 | -0.05(-0.07%) |
Feb 28, 2019 | 76.78 | 76.79 | 76.75 | 76.78 | 4,512,133 | -0.02(-0.02%) |
Feb 27, 2019 | 76.79 | 76.80 | 76.76 | 76.80 | 2,687,189 | -0.02(-0.02%) |
Feb 26, 2019 | 76.80 | 76.82 | 76.78 | 76.82 | 4,985,605 | +0.04(+0.05%) |
Feb 25, 2019 | 76.76 | 76.78 | 76.74 | 76.78 | 3,233,403 | -0.01(-0.01%) |
Feb 22, 2019 | 76.75 | 76.81 | 76.75 | 76.79 | 2,880,438 | +0.06(+0.07%) |
Feb 21, 2019 | 76.74 | 76.74 | 76.72 | 76.73 | 2,330,633 | -0.02(-0.03%) |
Feb 20, 2019 | 76.76 | 76.79 | 76.74 | 76.76 | 2,923,036 | -0.01(-0.02%) |
Feb 19, 2019 | 76.75 | 76.77 | 76.73 | 76.77 | 8,997,294 | +0.06(+0.07%) |
Feb 15, 2019 | 76.73 | 76.73 | 76.72 | 76.72 | 3,879,161 | -0.04(-0.05%) |
Feb 14, 2019 | 76.74 | 76.76 | 76.71 | 76.75 | 6,297,961 | +0.10(+0.13%) |
Feb 13, 2019 | 76.66 | 76.69 | 76.65 | 76.65 | 3,860,486 | -0.05(-0.07%) |
Feb 12, 2019 | 76.72 | 76.72 | 76.70 | 76.71 | 2,580,840 | -0.01(-0.01%) |
Feb 11, 2019 | 76.72 | 76.73 | 76.71 | 76.72 | 3,524,002 | -0.03(-0.04%) |
Feb 08, 2019 | 76.76 | 76.78 | 76.74 | 76.74 | 2,682,678 | +0.03(+0.04%) |
Feb 07, 2019 | 76.71 | 76.73 | 76.69 | 76.72 | 2,708,582 | +0.05(+0.07%) |
Feb 06, 2019 | 76.67 | 76.68 | 76.64 | 76.66 | 2,933,977 | +0.04(+0.05%) |
Feb 05, 2019 | 76.61 | 76.65 | 76.61 | 76.62 | 3,353,210 | +0.00(+0.00%) |
Feb 04, 2019 | 76.63 | 76.64 | 76.61 | 76.62 | 9,874,314 | +0.00(+0.00%) |
Feb 01, 2019 | 76.68 | 76.70 | 76.62 | 76.62 | 8,062,107 | -0.09(-0.12%) |
Jan 31, 2019 | 76.68 | 76.73 | 76.68 | 76.71 | 7,941,219 | +0.06(+0.08%) |
Jan 30, 2019 | 76.55 | 76.65 | 76.53 | 76.65 | 3,972,217 | +0.10(+0.13%) |
Jan 29, 2019 | 76.53 | 76.56 | 76.53 | 76.55 | 4,442,929 | +0.04(+0.05%) |
Jan 28, 2019 | 76.50 | 76.54 | 76.50 | 76.51 | 6,317,325 | +0.01(+0.01%) |
Jan 25, 2019 | 76.53 | 76.54 | 76.49 | 76.50 | 1,752,257 | -0.05(-0.07%) |
Jan 24, 2019 | 76.55 | 76.58 | 76.53 | 76.56 | 2,199,727 | +0.06(+0.08%) |
Jan 23, 2019 | 76.48 | 76.52 | 76.47 | 76.49 | 8,656,626 | -0.02(-0.02%) |
Jan 22, 2019 | 76.48 | 76.51 | 76.48 | 76.51 | 4,425,530 | +0.06(+0.08%) |
Jan 18, 2019 | 76.48 | 76.49 | 76.43 | 76.45 | 4,518,824 | -0.06(-0.08%) |
Jan 17, 2019 | 76.52 | 76.53 | 76.48 | 76.51 | 2,740,304 | -0.01(-0.01%) |
Jan 16, 2019 | 76.50 | 76.53 | 76.48 | 76.52 | 3,564,829 | -0.02(-0.02%) |
Jan 15, 2019 | 76.55 | 76.55 | 76.51 | 76.54 | 3,618,510 | +0.03(+0.04%) |
Jan 14, 2019 | 76.53 | 76.55 | 76.35 | 76.51 | 2,046,554 | +0.00(+0.00%) |
Jan 11, 2019 | 76.51 | 76.53 | 76.50 | 76.51 | 2,247,828 | +0.05(+0.06%) |
Jan 10, 2019 | 76.51 | 76.53 | 76.46 | 76.47 | 4,411,813 | +0.01(+0.01%) |
Jan 09, 2019 | 76.42 | 76.48 | 76.42 | 76.46 | 4,548,035 | +0.04(+0.05%) |
Jan 08, 2019 | 76.44 | 76.47 | 76.41 | 76.42 | 2,252,901 | -0.05(-0.06%) |
Jan 07, 2019 | 76.55 | 76.57 | 76.47 | 76.47 | 3,969,608 | -0.05(-0.07%) |
Jan 04, 2019 | 76.57 | 76.58 | 76.52 | 76.52 | 6,523,293 | -0.16(-0.21%) |
Jan 03, 2019 | 76.54 | 76.72 | 76.53 | 76.69 | 5,774,829 | +0.16(+0.20%) |