Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 66.29 | 66.45 | 66.27 | 66.40 | 29,115,112 | +0.17(+0.26%) |
Mar 28, 2019 | 66.11 | 66.24 | 66.07 | 66.24 | 25,661,510 | +0.13(+0.20%) |
Mar 27, 2019 | 66.10 | 66.23 | 65.95 | 66.11 | 21,755,000 | +0.05(+0.07%) |
Mar 26, 2019 | 66.01 | 66.16 | 65.96 | 66.06 | 24,432,270 | +0.16(+0.24%) |
Mar 25, 2019 | 65.87 | 65.97 | 65.77 | 65.90 | 30,720,952 | -0.02(-0.04%) |
Mar 22, 2019 | 66.06 | 66.08 | 65.85 | 65.92 | 35,198,204 | -0.24(-0.36%) |
Mar 21, 2019 | 66.09 | 66.24 | 66.07 | 66.16 | 21,356,464 | -0.02(-0.02%) |
Mar 20, 2019 | 65.90 | 66.27 | 65.77 | 66.17 | 40,607,132 | +0.28(+0.43%) |
Mar 19, 2019 | 65.90 | 66.01 | 65.85 | 65.89 | 18,317,838 | +0.04(+0.06%) |
Mar 18, 2019 | 65.88 | 65.91 | 65.79 | 65.85 | 13,671,374 | -0.02(-0.03%) |
Mar 15, 2019 | 65.86 | 65.95 | 65.85 | 65.87 | 28,355,166 | +0.06(+0.09%) |
Mar 14, 2019 | 65.83 | 65.91 | 65.80 | 65.81 | 16,072,034 | -0.05(-0.07%) |
Mar 13, 2019 | 65.72 | 65.87 | 65.71 | 65.86 | 31,935,516 | +0.18(+0.27%) |
Mar 12, 2019 | 65.51 | 65.72 | 65.50 | 65.68 | 26,278,514 | +0.12(+0.18%) |
Mar 11, 2019 | 65.33 | 65.58 | 65.31 | 65.57 | 23,337,994 | +0.22(+0.33%) |
Mar 08, 2019 | 65.26 | 65.37 | 65.13 | 65.35 | 27,402,106 | -0.11(-0.16%) |
Mar 07, 2019 | 65.53 | 65.54 | 65.34 | 65.46 | 36,592,416 | -0.05(-0.07%) |
Mar 06, 2019 | 65.58 | 65.60 | 65.48 | 65.51 | 21,836,854 | -0.11(-0.16%) |
Mar 05, 2019 | 65.64 | 65.65 | 65.55 | 65.61 | 18,308,674 | -0.03(-0.05%) |
Mar 04, 2019 | 65.82 | 65.85 | 65.53 | 65.64 | 20,879,514 | -0.10(-0.15%) |
Mar 01, 2019 | 65.70 | 65.78 | 65.66 | 65.74 | 34,449,196 | +0.19(+0.28%) |
Feb 28, 2019 | 65.58 | 65.62 | 65.52 | 65.56 | 27,625,596 | -0.04(-0.06%) |
Feb 27, 2019 | 65.60 | 65.64 | 65.54 | 65.60 | 19,383,090 | +0.02(+0.03%) |
Feb 26, 2019 | 65.54 | 65.65 | 65.50 | 65.57 | 20,944,320 | +0.08(+0.13%) |
Feb 25, 2019 | 65.53 | 65.62 | 65.46 | 65.49 | 17,917,122 | +0.05(+0.08%) |
Feb 22, 2019 | 65.38 | 65.50 | 65.36 | 65.44 | 16,127,836 | +0.13(+0.20%) |
Feb 21, 2019 | 65.33 | 65.39 | 65.25 | 65.31 | 20,247,456 | -0.06(-0.09%) |
Feb 20, 2019 | 65.34 | 65.41 | 65.24 | 65.37 | 12,982,798 | +0.05(+0.08%) |
Feb 19, 2019 | 65.21 | 65.35 | 65.18 | 65.31 | 14,803,487 | +0.02(+0.04%) |
Feb 15, 2019 | 65.20 | 65.34 | 65.20 | 65.29 | 31,459,888 | +0.21(+0.32%) |
Feb 14, 2019 | 64.97 | 65.15 | 64.88 | 65.08 | 25,383,798 | +0.01(+0.01%) |
Feb 13, 2019 | 65.21 | 65.22 | 65.02 | 65.08 | 32,815,536 | -0.09(-0.14%) |
Feb 12, 2019 | 65.05 | 65.19 | 65.04 | 65.17 | 26,387,454 | +0.31(+0.48%) |
Feb 11, 2019 | 64.81 | 64.89 | 64.76 | 64.86 | 13,147,748 | +0.03(+0.05%) |
Feb 08, 2019 | 64.76 | 64.84 | 64.66 | 64.82 | 21,880,134 | -0.02(-0.02%) |
Feb 07, 2019 | 64.86 | 64.91 | 64.72 | 64.84 | 35,472,064 | -0.22(-0.34%) |
Feb 06, 2019 | 65.07 | 65.15 | 65.00 | 65.06 | 33,925,176 | -0.06(-0.09%) |
Feb 05, 2019 | 64.94 | 65.19 | 64.93 | 65.12 | 43,410,068 | +0.23(+0.35%) |
Feb 04, 2019 | 64.75 | 64.93 | 64.69 | 64.89 | 20,886,604 | +0.15(+0.24%) |
Feb 01, 2019 | 64.72 | 64.80 | 64.63 | 64.74 | 32,372,606 | -0.03(-0.05%) |
Jan 31, 2019 | 64.60 | 64.87 | 64.60 | 64.77 | 35,570,404 | +0.16(+0.25%) |
Jan 30, 2019 | 64.19 | 64.71 | 64.18 | 64.61 | 34,155,252 | +0.51(+0.80%) |
Jan 29, 2019 | 64.19 | 64.19 | 63.95 | 64.10 | 24,593,982 | -0.04(-0.06%) |
Jan 28, 2019 | 64.07 | 64.18 | 63.98 | 64.14 | 19,307,900 | -0.10(-0.15%) |
Jan 25, 2019 | 64.20 | 64.30 | 64.19 | 64.24 | 22,042,510 | +0.16(+0.25%) |
Jan 24, 2019 | 63.99 | 64.09 | 63.88 | 64.08 | 23,488,282 | +0.07(+0.11%) |
Jan 23, 2019 | 63.97 | 64.10 | 63.83 | 64.01 | 24,347,582 | +0.13(+0.20%) |
Jan 22, 2019 | 64.18 | 64.19 | 63.80 | 63.88 | 33,512,360 | -0.43(-0.66%) |
Jan 18, 2019 | 64.25 | 64.44 | 64.22 | 64.31 | 47,614,408 | +0.18(+0.28%) |
Jan 17, 2019 | 63.88 | 64.15 | 63.84 | 64.13 | 32,290,610 | +0.18(+0.27%) |
Jan 16, 2019 | 63.93 | 64.03 | 63.90 | 63.95 | 34,831,524 | +0.10(+0.16%) |
Jan 15, 2019 | 63.64 | 63.88 | 63.58 | 63.85 | 32,585,798 | +0.21(+0.33%) |
Jan 14, 2019 | 63.68 | 63.75 | 63.58 | 63.64 | 26,460,878 | -0.21(-0.32%) |
Jan 11, 2019 | 63.79 | 63.91 | 63.76 | 63.84 | 26,008,276 | -0.21(-0.32%) |
Jan 10, 2019 | 63.67 | 64.09 | 63.58 | 64.05 | 66,381,600 | +0.25(+0.39%) |
Jan 09, 2019 | 63.81 | 63.93 | 63.77 | 63.80 | 53,754,748 | +0.08(+0.12%) |
Jan 08, 2019 | 63.46 | 63.73 | 63.36 | 63.72 | 40,464,380 | +0.41(+0.65%) |
Jan 07, 2019 | 62.85 | 63.31 | 62.84 | 63.31 | 50,033,544 | +0.61(+0.97%) |
Jan 04, 2019 | 62.15 | 62.78 | 62.08 | 62.70 | 50,922,388 | +1.03(+1.68%) |
Jan 03, 2019 | 61.58 | 61.76 | 61.48 | 61.67 | 43,068,228 | +0.03(+0.05%) |