Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 83.36 | 83.39 | 82.69 | 83.14 | 2,362,107 | +0.21(+0.26%) |
Mar 28, 2019 | 83.35 | 83.78 | 82.32 | 82.93 | 1,563,251 | -0.19(-0.22%) |
Mar 27, 2019 | 83.02 | 83.48 | 82.69 | 83.11 | 1,528,532 | +0.04(+0.05%) |
Mar 26, 2019 | 83.05 | 83.54 | 82.72 | 83.07 | 2,004,566 | +0.10(+0.12%) |
Mar 25, 2019 | 83.30 | 83.69 | 82.82 | 82.97 | 1,570,541 | -0.16(-0.19%) |
Mar 22, 2019 | 83.27 | 83.79 | 82.88 | 83.13 | 1,726,608 | -0.37(-0.44%) |
Mar 21, 2019 | 82.10 | 83.80 | 81.67 | 83.50 | 2,209,045 | +1.37(+1.67%) |
Mar 20, 2019 | 83.13 | 83.25 | 82.13 | 82.13 | 2,880,672 | -1.03(-1.24%) |
Mar 19, 2019 | 83.97 | 84.35 | 82.95 | 83.17 | 1,860,387 | -0.72(-0.85%) |
Mar 18, 2019 | 84.08 | 84.40 | 83.76 | 83.88 | 2,356,360 | +0.16(+0.19%) |
Mar 15, 2019 | 82.68 | 84.04 | 82.68 | 83.72 | 5,016,137 | +0.87(+1.05%) |
Mar 14, 2019 | 82.47 | 83.33 | 82.46 | 82.85 | 2,096,776 | +0.26(+0.32%) |
Mar 13, 2019 | 83.24 | 83.32 | 82.50 | 82.58 | 2,608,096 | -0.46(-0.55%) |
Mar 12, 2019 | 83.27 | 83.64 | 82.86 | 83.04 | 2,389,606 | -0.04(-0.04%) |
Mar 11, 2019 | 82.58 | 83.12 | 82.44 | 83.08 | 2,243,231 | +0.72(+0.87%) |
Mar 08, 2019 | 81.72 | 82.44 | 81.43 | 82.36 | 1,604,153 | +0.05(+0.06%) |
Mar 07, 2019 | 82.34 | 82.80 | 81.97 | 82.31 | 2,207,870 | -0.26(-0.31%) |
Mar 06, 2019 | 82.95 | 83.37 | 82.39 | 82.57 | 1,691,637 | -0.41(-0.50%) |
Mar 05, 2019 | 83.38 | 83.39 | 82.56 | 82.98 | 2,074,795 | -0.18(-0.21%) |
Mar 04, 2019 | 84.03 | 84.30 | 82.58 | 83.16 | 2,232,188 | -0.72(-0.85%) |
Mar 01, 2019 | 83.66 | 84.15 | 83.25 | 83.87 | 1,818,705 | +0.56(+0.67%) |
Feb 28, 2019 | 83.07 | 83.53 | 82.80 | 83.32 | 2,210,085 | +0.35(+0.43%) |
Feb 27, 2019 | 82.42 | 83.22 | 82.35 | 82.96 | 1,984,195 | +0.34(+0.42%) |
Feb 26, 2019 | 83.15 | 83.59 | 82.58 | 82.62 | 2,454,992 | -0.71(-0.85%) |
Feb 25, 2019 | 83.42 | 83.80 | 83.08 | 83.33 | 1,940,336 | +0.29(+0.35%) |
Feb 22, 2019 | 83.22 | 83.36 | 82.85 | 83.04 | 1,561,247 | -0.05(-0.06%) |
Feb 21, 2019 | 83.56 | 83.72 | 82.75 | 83.09 | 1,883,411 | -0.38(-0.45%) |
Feb 20, 2019 | 83.21 | 83.72 | 82.80 | 83.47 | 2,419,333 | +0.39(+0.47%) |
Feb 19, 2019 | 82.57 | 83.41 | 82.41 | 83.08 | 3,348,346 | +0.21(+0.25%) |
Feb 15, 2019 | 82.61 | 83.04 | 82.51 | 82.87 | 1,789,700 | +1.01(+1.23%) |
Feb 14, 2019 | 82.15 | 82.50 | 81.48 | 81.86 | 2,086,152 | -0.68(-0.82%) |
Feb 13, 2019 | 81.84 | 83.32 | 81.75 | 82.54 | 2,747,827 | +0.96(+1.17%) |
Feb 12, 2019 | 81.68 | 82.14 | 81.51 | 81.58 | 2,553,312 | +0.33(+0.41%) |
Feb 11, 2019 | 81.49 | 81.49 | 80.36 | 81.25 | 2,752,335 | +0.06(+0.08%) |
Feb 08, 2019 | 80.70 | 81.24 | 80.01 | 81.19 | 2,821,155 | +0.11(+0.14%) |
Feb 07, 2019 | 81.15 | 81.85 | 80.24 | 81.07 | 5,478,809 | -0.20(-0.25%) |
Feb 06, 2019 | 79.81 | 81.37 | 79.03 | 81.28 | 5,145,913 | +3.16(+4.05%) |
Feb 05, 2019 | 78.15 | 78.29 | 77.67 | 78.11 | 2,354,239 | +0.14(+0.18%) |
Feb 04, 2019 | 77.97 | 78.11 | 77.50 | 77.97 | 2,409,634 | -0.02(-0.02%) |
Feb 01, 2019 | 77.53 | 78.04 | 77.27 | 77.99 | 2,240,229 | +0.83(+1.08%) |
Jan 31, 2019 | 76.25 | 77.31 | 76.23 | 77.16 | 1,958,778 | +0.47(+0.61%) |
Jan 30, 2019 | 76.27 | 77.03 | 75.63 | 76.69 | 2,530,086 | +0.49(+0.65%) |
Jan 29, 2019 | 75.87 | 76.57 | 75.87 | 76.20 | 2,714,896 | +0.25(+0.34%) |
Jan 28, 2019 | 75.43 | 75.99 | 75.12 | 75.95 | 2,499,808 | +0.30(+0.39%) |
Jan 25, 2019 | 76.02 | 76.33 | 75.47 | 75.65 | 1,976,699 | -0.09(-0.12%) |
Jan 24, 2019 | 75.37 | 76.02 | 75.02 | 75.73 | 2,376,296 | +0.32(+0.42%) |
Jan 23, 2019 | 75.52 | 75.93 | 74.34 | 75.42 | 2,054,692 | +0.03(+0.04%) |
Jan 22, 2019 | 75.01 | 75.88 | 74.94 | 75.39 | 4,308,759 | +0.14(+0.19%) |
Jan 18, 2019 | 74.58 | 75.45 | 74.29 | 75.25 | 5,771,115 | +0.99(+1.34%) |
Jan 17, 2019 | 74.12 | 74.55 | 73.94 | 74.26 | 3,958,354 | +0.03(+0.04%) |
Jan 16, 2019 | 74.26 | 74.75 | 73.94 | 74.23 | 3,111,227 | +0.27(+0.37%) |
Jan 15, 2019 | 73.90 | 74.19 | 73.43 | 73.96 | 2,908,494 | +0.38(+0.51%) |
Jan 14, 2019 | 72.91 | 73.75 | 72.85 | 73.58 | 2,127,408 | +0.31(+0.42%) |
Jan 11, 2019 | 72.98 | 73.63 | 72.53 | 73.28 | 2,074,526 | -0.08(-0.11%) |
Jan 10, 2019 | 72.99 | 73.42 | 72.69 | 73.35 | 1,842,561 | +0.33(+0.46%) |
Jan 09, 2019 | 72.87 | 73.58 | 72.87 | 73.02 | 3,769,505 | +0.55(+0.76%) |
Jan 08, 2019 | 73.09 | 73.34 | 71.68 | 72.47 | 2,992,376 | -0.01(-0.01%) |
Jan 07, 2019 | 72.11 | 73.14 | 72.11 | 72.48 | 4,710,017 | -0.11(-0.16%) |
Jan 04, 2019 | 71.46 | 72.75 | 71.33 | 72.59 | 3,486,585 | +2.08(+2.95%) |
Jan 03, 2019 | 71.33 | 71.50 | 70.43 | 70.51 | 3,368,920 | -1.18(-1.64%) |