Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.90 | 74.43 | 73.61 | 73.86 | 3,257,952 | +0.66(+0.90%) |
Mar 28, 2019 | 72.63 | 73.29 | 72.37 | 73.20 | 1,403,115 | +0.80(+1.11%) |
Mar 27, 2019 | 72.67 | 73.20 | 72.16 | 72.39 | 2,059,388 | -0.53(-0.73%) |
Mar 26, 2019 | 72.33 | 72.94 | 71.80 | 72.92 | 1,845,610 | +1.18(+1.64%) |
Mar 25, 2019 | 72.20 | 72.77 | 70.93 | 71.75 | 2,574,428 | -0.58(-0.80%) |
Mar 22, 2019 | 74.26 | 74.38 | 72.04 | 72.33 | 3,450,742 | -2.61(-3.49%) |
Mar 21, 2019 | 74.32 | 75.50 | 73.67 | 74.94 | 2,842,019 | +0.08(+0.11%) |
Mar 20, 2019 | 76.06 | 76.15 | 74.85 | 74.86 | 2,721,897 | -1.46(-1.91%) |
Mar 19, 2019 | 77.19 | 77.63 | 76.09 | 76.31 | 2,590,522 | -0.44(-0.58%) |
Mar 18, 2019 | 76.28 | 77.41 | 76.28 | 76.76 | 2,580,405 | +0.52(+0.68%) |
Mar 15, 2019 | 75.14 | 76.41 | 74.98 | 76.24 | 3,310,933 | +1.01(+1.35%) |
Mar 14, 2019 | 75.60 | 75.90 | 75.21 | 75.23 | 1,985,307 | -0.48(-0.63%) |
Mar 13, 2019 | 75.37 | 76.24 | 75.22 | 75.71 | 1,968,608 | +0.71(+0.95%) |
Mar 12, 2019 | 75.03 | 75.97 | 74.80 | 74.99 | 2,381,622 | +0.09(+0.12%) |
Mar 11, 2019 | 74.10 | 75.28 | 74.01 | 74.90 | 3,237,017 | +1.34(+1.82%) |
Mar 08, 2019 | 72.73 | 73.62 | 72.40 | 73.57 | 2,335,815 | +0.08(+0.11%) |
Mar 07, 2019 | 74.33 | 74.40 | 73.06 | 73.48 | 3,357,615 | -1.11(-1.49%) |
Mar 06, 2019 | 74.82 | 75.46 | 74.58 | 74.60 | 1,895,063 | -0.42(-0.55%) |
Mar 05, 2019 | 75.31 | 75.56 | 73.83 | 75.01 | 2,166,719 | -0.31(-0.41%) |
Mar 04, 2019 | 76.21 | 76.78 | 74.60 | 75.32 | 3,228,016 | -0.86(-1.13%) |
Mar 01, 2019 | 75.94 | 77.28 | 75.77 | 76.18 | 3,408,489 | +0.61(+0.81%) |
Feb 28, 2019 | 74.52 | 75.83 | 74.05 | 75.56 | 5,090,737 | +1.19(+1.60%) |
Feb 27, 2019 | 72.97 | 74.43 | 72.78 | 74.37 | 2,960,319 | +1.23(+1.68%) |
Feb 26, 2019 | 73.38 | 73.84 | 72.55 | 73.14 | 2,967,206 | -0.47(-0.64%) |
Feb 25, 2019 | 74.13 | 74.71 | 73.58 | 73.61 | 2,781,001 | +0.20(+0.27%) |
Feb 22, 2019 | 74.20 | 74.53 | 73.25 | 73.41 | 2,318,892 | -0.79(-1.06%) |
Feb 21, 2019 | 75.02 | 75.02 | 73.79 | 74.20 | 1,921,172 | -0.59(-0.79%) |
Feb 20, 2019 | 74.51 | 74.88 | 73.97 | 74.79 | 2,397,439 | +0.47(+0.63%) |
Feb 19, 2019 | 73.73 | 74.66 | 73.36 | 74.32 | 3,265,658 | +0.57(+0.77%) |
Feb 15, 2019 | 72.57 | 73.87 | 72.38 | 73.75 | 2,991,498 | +1.77(+2.46%) |
Feb 14, 2019 | 71.83 | 72.75 | 70.99 | 71.97 | 2,309,292 | -0.34(-0.48%) |
Feb 13, 2019 | 72.40 | 72.91 | 72.10 | 72.32 | 2,001,831 | +0.18(+0.25%) |
Feb 12, 2019 | 71.26 | 72.62 | 71.21 | 72.14 | 2,336,117 | +1.58(+2.24%) |
Feb 11, 2019 | 70.59 | 70.88 | 70.29 | 70.56 | 2,930,261 | +0.19(+0.27%) |
Feb 08, 2019 | 70.44 | 71.05 | 69.45 | 70.37 | 3,525,623 | -0.72(-1.02%) |
Feb 07, 2019 | 71.88 | 71.99 | 70.49 | 71.09 | 3,774,090 | -1.00(-1.39%) |
Feb 06, 2019 | 72.57 | 73.04 | 71.59 | 72.09 | 3,949,738 | -0.65(-0.89%) |
Feb 05, 2019 | 73.36 | 73.40 | 72.41 | 72.74 | 2,563,242 | -0.48(-0.65%) |
Feb 04, 2019 | 72.73 | 73.42 | 72.23 | 73.21 | 3,643,096 | +0.46(+0.63%) |
Feb 01, 2019 | 72.81 | 73.17 | 72.35 | 72.75 | 2,710,892 | +0.26(+0.36%) |
Jan 31, 2019 | 72.21 | 72.69 | 71.87 | 72.49 | 3,579,880 | -0.26(-0.36%) |
Jan 30, 2019 | 71.87 | 73.09 | 71.23 | 72.75 | 3,024,808 | +1.19(+1.66%) |
Jan 29, 2019 | 71.60 | 71.96 | 70.95 | 71.57 | 2,728,329 | +0.07(+0.10%) |
Jan 28, 2019 | 70.83 | 71.56 | 70.56 | 71.49 | 4,278,510 | -0.13(-0.18%) |
Jan 25, 2019 | 72.84 | 73.13 | 71.55 | 71.62 | 3,876,292 | -0.50(-0.70%) |
Jan 24, 2019 | 70.34 | 72.72 | 70.34 | 72.12 | 6,146,855 | +1.78(+2.53%) |
Jan 23, 2019 | 71.75 | 72.48 | 69.90 | 70.34 | 9,545,827 | -4.68(-6.24%) |
Jan 22, 2019 | 75.56 | 75.70 | 74.48 | 75.02 | 5,323,134 | -1.41(-1.85%) |
Jan 18, 2019 | 75.46 | 76.68 | 74.61 | 76.43 | 2,970,030 | +1.19(+1.58%) |
Jan 17, 2019 | 74.84 | 75.61 | 73.97 | 75.24 | 2,564,086 | +0.03(+0.04%) |
Jan 16, 2019 | 74.12 | 75.84 | 73.90 | 75.22 | 4,195,368 | +1.89(+2.58%) |
Jan 15, 2019 | 72.86 | 73.43 | 72.43 | 73.33 | 3,145,309 | +0.11(+0.15%) |
Jan 14, 2019 | 72.15 | 73.45 | 71.89 | 73.22 | 2,726,926 | +0.41(+0.57%) |
Jan 11, 2019 | 71.39 | 72.89 | 71.10 | 72.81 | 2,036,865 | +0.89(+1.24%) |
Jan 10, 2019 | 71.96 | 72.30 | 71.57 | 71.92 | 3,828,516 | -0.56(-0.77%) |
Jan 09, 2019 | 72.59 | 72.80 | 71.77 | 72.47 | 2,116,562 | +0.49(+0.69%) |
Jan 08, 2019 | 72.56 | 73.00 | 70.97 | 71.98 | 3,465,964 | +0.04(+0.05%) |
Jan 07, 2019 | 71.23 | 72.41 | 70.74 | 71.94 | 2,963,173 | +0.40(+0.55%) |
Jan 04, 2019 | 69.87 | 71.61 | 69.86 | 71.55 | 3,169,803 | +3.04(+4.44%) |
Jan 03, 2019 | 68.90 | 69.69 | 68.35 | 68.51 | 4,004,214 | -0.99(-1.42%) |