Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.62 | 75.62 | 75.50 | 75.55 | 23,750 | +0.30(+0.39%) |
Mar 28, 2019 | 75.26 | 75.26 | 75.17 | 75.25 | 11,512 | +0.08(+0.10%) |
Mar 27, 2019 | 75.36 | 75.36 | 75.16 | 75.17 | 8,351 | -0.06(-0.08%) |
Mar 26, 2019 | 75.34 | 75.39 | 75.21 | 75.23 | 28,256 | -0.28(-0.37%) |
Mar 25, 2019 | 75.46 | 75.51 | 75.41 | 75.51 | 8,206 | -0.04(-0.05%) |
Mar 22, 2019 | 75.56 | 75.58 | 75.51 | 75.55 | 5,195 | -0.09(-0.11%) |
Mar 21, 2019 | 75.48 | 75.69 | 75.48 | 75.63 | 36,486 | +0.07(+0.09%) |
Mar 20, 2019 | 75.45 | 75.57 | 75.34 | 75.56 | 8,235 | -0.04(-0.05%) |
Mar 19, 2019 | 75.52 | 75.65 | 75.52 | 75.60 | 10,066 | +0.13(+0.17%) |
Mar 18, 2019 | 75.48 | 75.53 | 75.43 | 75.47 | 15,002 | +0.03(+0.04%) |
Mar 15, 2019 | 75.49 | 75.52 | 75.43 | 75.44 | 30,430 | -0.03(-0.04%) |
Mar 14, 2019 | 75.42 | 75.49 | 75.34 | 75.47 | 15,555 | +0.01(+0.02%) |
Mar 13, 2019 | 75.52 | 75.52 | 75.44 | 75.46 | 12,324 | -0.13(-0.17%) |
Mar 12, 2019 | 75.55 | 75.65 | 75.54 | 75.59 | 14,198 | +0.05(+0.07%) |
Mar 11, 2019 | 75.39 | 75.55 | 75.39 | 75.53 | 11,198 | +0.15(+0.20%) |
Mar 08, 2019 | 75.28 | 75.38 | 75.23 | 75.38 | 11,875 | -0.04(-0.05%) |
Mar 07, 2019 | 75.42 | 75.42 | 75.34 | 75.42 | 5,228 | +0.06(+0.08%) |
Mar 06, 2019 | 75.52 | 75.52 | 75.32 | 75.36 | 6,923 | -0.08(-0.11%) |
Mar 05, 2019 | 75.50 | 75.53 | 75.43 | 75.45 | 275,167 | -0.02(-0.02%) |
Mar 04, 2019 | 75.55 | 75.55 | 75.46 | 75.46 | 9,241 | -0.01(-0.02%) |
Mar 01, 2019 | 75.57 | 75.57 | 75.47 | 75.47 | 5,705 | +0.15(+0.19%) |
Feb 28, 2019 | 75.31 | 75.46 | 75.30 | 75.33 | 9,331 | +0.05(+0.07%) |
Feb 27, 2019 | 75.21 | 75.29 | 75.18 | 75.28 | 20,689 | +0.06(+0.08%) |
Feb 26, 2019 | 75.23 | 75.31 | 75.21 | 75.21 | 25,472 | -0.09(-0.12%) |
Feb 25, 2019 | 75.30 | 75.43 | 75.30 | 75.30 | 39,666 | +0.08(+0.10%) |
Feb 22, 2019 | 75.19 | 75.26 | 75.18 | 75.22 | 5,830 | +0.02(+0.03%) |
Feb 21, 2019 | 75.09 | 75.29 | 75.08 | 75.20 | 9,139 | -0.02(-0.02%) |
Feb 20, 2019 | 75.14 | 75.24 | 75.08 | 75.22 | 13,356 | -0.06(-0.09%) |
Feb 19, 2019 | 75.26 | 75.33 | 75.20 | 75.28 | 16,678 | +0.01(+0.01%) |
Feb 15, 2019 | 75.26 | 75.34 | 75.24 | 75.27 | 20,343 | +0.08(+0.11%) |
Feb 14, 2019 | 75.24 | 75.26 | 75.17 | 75.19 | 11,259 | -0.15(-0.20%) |
Feb 13, 2019 | 75.35 | 75.39 | 75.28 | 75.34 | 9,803 | -0.00(-0.00%) |
Feb 12, 2019 | 75.15 | 75.35 | 75.15 | 75.35 | 13,777 | +0.22(+0.29%) |
Feb 11, 2019 | 75.16 | 75.18 | 75.12 | 75.13 | 14,880 | -0.05(-0.07%) |
Feb 08, 2019 | 75.04 | 75.18 | 75.04 | 75.18 | 7,194 | +0.08(+0.11%) |
Feb 07, 2019 | 75.18 | 75.18 | 75.02 | 75.10 | 9,697 | -0.27(-0.36%) |
Feb 06, 2019 | 75.45 | 75.48 | 75.34 | 75.38 | 14,065 | -0.11(-0.15%) |
Feb 05, 2019 | 75.45 | 75.53 | 75.43 | 75.49 | 16,157 | +0.12(+0.16%) |
Feb 04, 2019 | 75.18 | 75.42 | 75.18 | 75.36 | 19,634 | +0.06(+0.08%) |
Feb 01, 2019 | 75.02 | 75.31 | 75.02 | 75.30 | 7,339 | +0.21(+0.28%) |
Jan 31, 2019 | 74.95 | 75.30 | 74.95 | 75.09 | 10,782 | +0.12(+0.16%) |
Jan 30, 2019 | 74.79 | 75.02 | 74.77 | 74.97 | 16,157 | +0.20(+0.27%) |
Jan 29, 2019 | 74.76 | 74.80 | 74.67 | 74.77 | 27,523 | -0.04(-0.06%) |
Jan 28, 2019 | 74.75 | 74.87 | 74.67 | 74.81 | 11,924 | +0.02(+0.03%) |
Jan 25, 2019 | 74.56 | 74.87 | 74.56 | 74.79 | 20,400 | +0.22(+0.30%) |
Jan 24, 2019 | 74.68 | 74.68 | 74.46 | 74.56 | 7,395 | +0.03(+0.04%) |
Jan 23, 2019 | 74.62 | 74.67 | 74.46 | 74.54 | 78,665 | +0.16(+0.22%) |
Jan 22, 2019 | 74.38 | 74.52 | 74.36 | 74.37 | 13,003 | -0.03(-0.05%) |
Jan 18, 2019 | 74.19 | 74.57 | 74.19 | 74.41 | 10,200 | +0.35(+0.47%) |
Jan 17, 2019 | 73.91 | 74.09 | 73.91 | 74.06 | 30,960 | +0.22(+0.29%) |
Jan 16, 2019 | 73.80 | 73.92 | 73.72 | 73.84 | 7,353 | +0.18(+0.25%) |
Jan 15, 2019 | 73.63 | 73.76 | 73.53 | 73.66 | 1,306,593 | +0.21(+0.28%) |
Jan 14, 2019 | 73.50 | 73.66 | 73.45 | 73.45 | 33,911 | -0.19(-0.26%) |
Jan 11, 2019 | 73.52 | 73.76 | 73.52 | 73.64 | 12,563 | +0.00(+0.00%) |
Jan 10, 2019 | 73.64 | 73.74 | 73.54 | 73.64 | 14,113 | -0.18(-0.24%) |
Jan 09, 2019 | 73.79 | 73.83 | 73.65 | 73.82 | 34,848 | +0.31(+0.43%) |
Jan 08, 2019 | 73.32 | 73.53 | 73.32 | 73.51 | 6,528 | +0.25(+0.33%) |
Jan 07, 2019 | 73.00 | 73.35 | 73.00 | 73.26 | 7,640 | +0.37(+0.50%) |
Jan 04, 2019 | 72.67 | 73.07 | 72.67 | 72.90 | 16,917 | +0.38(+0.52%) |
Jan 03, 2019 | 73.02 | 73.02 | 72.49 | 72.52 | 37,683 | -0.49(-0.68%) |