Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 80.31 | 80.55 | 79.61 | 79.94 | 6,838,775 | +0.16(+0.20%) |
Mar 28, 2019 | 79.67 | 80.42 | 79.46 | 79.78 | 6,354,881 | +0.90(+1.14%) |
Mar 27, 2019 | 79.45 | 79.55 | 77.88 | 78.88 | 6,772,376 | -0.28(-0.35%) |
Mar 26, 2019 | 79.39 | 79.83 | 78.71 | 79.15 | 10,124,320 | +0.48(+0.62%) |
Mar 25, 2019 | 77.35 | 79.00 | 76.79 | 78.67 | 16,383,217 | +0.65(+0.83%) |
Mar 22, 2019 | 80.88 | 81.54 | 77.98 | 78.02 | 22,816,668 | -5.52(-6.61%) |
Mar 21, 2019 | 82.82 | 83.65 | 82.43 | 83.55 | 10,868,952 | +1.25(+1.52%) |
Mar 20, 2019 | 83.06 | 83.14 | 81.72 | 82.29 | 6,308,735 | -0.95(-1.14%) |
Mar 19, 2019 | 83.75 | 84.10 | 82.86 | 83.24 | 6,996,528 | -0.12(-0.15%) |
Mar 18, 2019 | 82.87 | 83.39 | 82.59 | 83.37 | 8,123,670 | +0.97(+1.18%) |
Mar 15, 2019 | 82.80 | 83.16 | 81.60 | 82.40 | 11,620,545 | -0.07(-0.08%) |
Mar 14, 2019 | 81.78 | 82.47 | 81.35 | 82.47 | 6,220,999 | +0.89(+1.09%) |
Mar 13, 2019 | 81.35 | 82.26 | 81.26 | 81.57 | 5,306,875 | +0.47(+0.59%) |
Mar 12, 2019 | 81.43 | 81.72 | 80.71 | 81.10 | 4,668,247 | -0.37(-0.45%) |
Mar 11, 2019 | 81.06 | 81.58 | 80.74 | 81.47 | 4,213,263 | +0.97(+1.20%) |
Mar 08, 2019 | 80.29 | 80.58 | 79.76 | 80.50 | 4,919,030 | -0.44(-0.54%) |
Mar 07, 2019 | 80.66 | 81.08 | 80.37 | 80.94 | 4,552,599 | +0.12(+0.15%) |
Mar 06, 2019 | 81.26 | 81.63 | 80.73 | 80.81 | 3,368,818 | -0.29(-0.36%) |
Mar 05, 2019 | 81.53 | 81.88 | 81.11 | 81.11 | 5,058,441 | -0.19(-0.23%) |
Mar 04, 2019 | 82.89 | 83.53 | 80.79 | 81.30 | 7,731,615 | -1.44(-1.74%) |
Mar 01, 2019 | 82.52 | 83.53 | 81.87 | 82.74 | 6,652,320 | +1.57(+1.93%) |
Feb 28, 2019 | 81.51 | 81.81 | 81.13 | 81.17 | 5,268,108 | -0.42(-0.51%) |
Feb 27, 2019 | 80.98 | 81.64 | 80.54 | 81.59 | 4,845,692 | +0.35(+0.43%) |
Feb 26, 2019 | 80.78 | 81.51 | 80.67 | 81.24 | 7,053,546 | +0.60(+0.74%) |
Feb 25, 2019 | 80.85 | 81.17 | 80.44 | 80.64 | 6,577,693 | +0.39(+0.48%) |
Feb 22, 2019 | 79.73 | 80.50 | 79.56 | 80.26 | 4,699,443 | +0.77(+0.96%) |
Feb 21, 2019 | 79.13 | 79.68 | 78.92 | 79.49 | 9,035,005 | -0.84(-1.05%) |
Feb 20, 2019 | 80.13 | 80.44 | 79.87 | 80.33 | 4,393,154 | +0.26(+0.32%) |
Feb 19, 2019 | 80.09 | 80.53 | 79.97 | 80.08 | 5,392,436 | -0.77(-0.95%) |
Feb 15, 2019 | 80.95 | 81.22 | 80.58 | 80.84 | 6,454,196 | +0.66(+0.83%) |
Feb 14, 2019 | 80.11 | 80.62 | 79.25 | 80.18 | 5,089,131 | -0.68(-0.84%) |
Feb 13, 2019 | 80.26 | 81.04 | 80.26 | 80.86 | 5,311,652 | +0.65(+0.81%) |
Feb 12, 2019 | 79.51 | 80.33 | 79.18 | 80.21 | 6,404,896 | +0.98(+1.23%) |
Feb 11, 2019 | 78.54 | 79.38 | 78.47 | 79.23 | 6,503,314 | +1.25(+1.60%) |
Feb 08, 2019 | 77.88 | 78.32 | 77.59 | 77.98 | 3,999,020 | -0.03(-0.04%) |
Feb 07, 2019 | 77.78 | 78.45 | 77.37 | 78.01 | 5,089,517 | -0.30(-0.39%) |
Feb 06, 2019 | 78.13 | 78.31 | 77.30 | 78.31 | 3,889,514 | -0.14(-0.18%) |
Feb 05, 2019 | 77.62 | 78.77 | 77.58 | 78.46 | 6,829,495 | +0.82(+1.06%) |
Feb 04, 2019 | 76.90 | 77.64 | 76.53 | 77.63 | 4,459,390 | +0.45(+0.59%) |
Feb 01, 2019 | 77.48 | 77.55 | 76.82 | 77.18 | 5,652,280 | -0.35(-0.45%) |
Jan 31, 2019 | 76.87 | 77.59 | 76.42 | 77.53 | 9,081,156 | +0.57(+0.74%) |
Jan 30, 2019 | 76.13 | 76.97 | 75.81 | 76.96 | 5,489,831 | +1.00(+1.32%) |
Jan 29, 2019 | 76.09 | 76.53 | 75.60 | 75.96 | 4,421,203 | -0.09(-0.12%) |
Jan 28, 2019 | 75.56 | 76.23 | 75.50 | 76.05 | 5,756,487 | -0.27(-0.36%) |
Jan 25, 2019 | 76.93 | 77.01 | 76.16 | 76.33 | 4,707,153 | +0.16(+0.21%) |
Jan 24, 2019 | 76.32 | 76.57 | 75.32 | 76.17 | 5,019,969 | -0.06(-0.07%) |
Jan 23, 2019 | 76.88 | 77.07 | 75.96 | 76.22 | 6,149,754 | -0.24(-0.31%) |
Jan 22, 2019 | 76.06 | 76.99 | 75.94 | 76.46 | 9,274,179 | +0.28(+0.37%) |
Jan 18, 2019 | 75.70 | 76.67 | 75.50 | 76.17 | 10,988,039 | +1.25(+1.67%) |
Jan 17, 2019 | 73.42 | 75.18 | 73.20 | 74.92 | 8,152,652 | +1.37(+1.87%) |
Jan 16, 2019 | 73.85 | 74.66 | 73.46 | 73.55 | 5,821,313 | -0.19(-0.26%) |
Jan 15, 2019 | 72.14 | 73.84 | 72.08 | 73.74 | 6,560,000 | +1.69(+2.35%) |
Jan 14, 2019 | 71.45 | 72.73 | 71.45 | 72.05 | 5,897,604 | +0.05(+0.07%) |
Jan 11, 2019 | 72.28 | 72.80 | 71.77 | 72.00 | 11,289,774 | -0.36(-0.50%) |
Jan 10, 2019 | 71.62 | 73.23 | 71.45 | 72.36 | 11,594,848 | -0.16(-0.22%) |
Jan 09, 2019 | 72.88 | 73.05 | 72.09 | 72.52 | 9,049,641 | -0.13(-0.18%) |
Jan 08, 2019 | 72.75 | 73.29 | 72.15 | 72.65 | 8,294,808 | +0.96(+1.33%) |
Jan 07, 2019 | 70.77 | 72.30 | 70.35 | 71.70 | 8,611,220 | +1.01(+1.43%) |
Jan 04, 2019 | 69.55 | 71.13 | 69.23 | 70.68 | 8,284,462 | +1.80(+2.61%) |
Jan 03, 2019 | 69.36 | 69.42 | 67.43 | 68.88 | 8,455,899 | -1.24(-1.77%) |