Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 82.90 | 82.92 | 82.23 | 82.68 | 2,375,353 | +0.21(+0.26%) |
Mar 28, 2019 | 82.89 | 83.31 | 81.86 | 82.47 | 1,572,017 | -0.18(-0.22%) |
Mar 27, 2019 | 82.56 | 83.02 | 82.23 | 82.65 | 1,537,104 | +0.04(+0.05%) |
Mar 26, 2019 | 82.59 | 83.07 | 82.25 | 82.61 | 2,015,807 | +0.10(+0.12%) |
Mar 25, 2019 | 82.83 | 83.22 | 82.36 | 82.51 | 1,579,348 | -0.16(-0.19%) |
Mar 22, 2019 | 82.81 | 83.33 | 82.42 | 82.67 | 1,736,291 | -0.37(-0.44%) |
Mar 21, 2019 | 81.64 | 83.33 | 81.21 | 83.04 | 2,221,433 | +1.36(+1.67%) |
Mar 20, 2019 | 82.67 | 82.79 | 81.67 | 81.67 | 2,896,826 | -1.03(-1.24%) |
Mar 19, 2019 | 83.50 | 83.88 | 82.49 | 82.70 | 1,870,820 | -0.71(-0.85%) |
Mar 18, 2019 | 83.61 | 83.93 | 83.29 | 83.41 | 2,369,573 | +0.16(+0.19%) |
Mar 15, 2019 | 82.22 | 83.57 | 82.22 | 83.26 | 5,044,266 | +0.87(+1.05%) |
Mar 14, 2019 | 82.01 | 82.87 | 82.00 | 82.39 | 2,108,534 | +0.26(+0.32%) |
Mar 13, 2019 | 82.77 | 82.86 | 82.04 | 82.12 | 2,622,722 | -0.46(-0.55%) |
Mar 12, 2019 | 82.81 | 83.18 | 82.39 | 82.58 | 2,403,006 | -0.04(-0.04%) |
Mar 11, 2019 | 82.12 | 82.66 | 81.98 | 82.61 | 2,255,810 | +0.71(+0.87%) |
Mar 08, 2019 | 81.26 | 81.98 | 80.97 | 81.90 | 1,613,149 | +0.05(+0.06%) |
Mar 07, 2019 | 81.89 | 82.34 | 81.52 | 81.85 | 2,220,251 | -0.25(-0.31%) |
Mar 06, 2019 | 82.48 | 82.90 | 81.93 | 82.11 | 1,701,123 | -0.41(-0.50%) |
Mar 05, 2019 | 82.91 | 82.92 | 82.10 | 82.52 | 2,086,430 | -0.18(-0.21%) |
Mar 04, 2019 | 83.56 | 83.83 | 82.12 | 82.69 | 2,244,705 | -0.71(-0.85%) |
Mar 01, 2019 | 83.19 | 83.69 | 82.79 | 83.40 | 1,828,903 | +0.55(+0.67%) |
Feb 28, 2019 | 82.61 | 83.06 | 82.33 | 82.85 | 2,222,478 | +0.35(+0.43%) |
Feb 27, 2019 | 81.96 | 82.75 | 81.89 | 82.50 | 1,995,322 | +0.34(+0.42%) |
Feb 26, 2019 | 82.69 | 83.13 | 82.12 | 82.16 | 2,468,759 | -0.71(-0.85%) |
Feb 25, 2019 | 82.95 | 83.33 | 82.62 | 82.87 | 1,951,217 | +0.29(+0.35%) |
Feb 22, 2019 | 82.75 | 82.90 | 82.38 | 82.58 | 1,570,002 | -0.05(-0.06%) |
Feb 21, 2019 | 83.09 | 83.25 | 82.29 | 82.63 | 1,893,973 | -0.38(-0.45%) |
Feb 20, 2019 | 82.74 | 83.25 | 82.34 | 83.00 | 2,432,900 | +0.38(+0.47%) |
Feb 19, 2019 | 82.11 | 82.94 | 81.95 | 82.62 | 3,367,122 | +0.21(+0.25%) |
Feb 15, 2019 | 82.15 | 82.58 | 82.05 | 82.41 | 1,799,736 | +1.00(+1.23%) |
Feb 14, 2019 | 81.69 | 82.04 | 81.02 | 81.41 | 2,097,850 | -0.67(-0.82%) |
Feb 13, 2019 | 81.38 | 82.86 | 81.29 | 82.08 | 2,763,236 | +0.95(+1.17%) |
Feb 12, 2019 | 81.22 | 81.68 | 81.06 | 81.13 | 2,567,630 | +0.33(+0.41%) |
Feb 11, 2019 | 81.04 | 81.04 | 79.91 | 80.80 | 2,767,769 | +0.06(+0.08%) |
Feb 08, 2019 | 80.25 | 80.79 | 79.56 | 80.73 | 2,836,976 | +0.11(+0.14%) |
Feb 07, 2019 | 80.70 | 81.40 | 79.79 | 80.62 | 5,509,533 | -0.20(-0.25%) |
Feb 06, 2019 | 79.36 | 80.91 | 78.59 | 80.82 | 5,174,770 | +3.14(+4.05%) |
Feb 05, 2019 | 77.71 | 77.85 | 77.23 | 77.68 | 2,367,441 | +0.14(+0.18%) |
Feb 04, 2019 | 77.54 | 77.68 | 77.07 | 77.54 | 2,423,146 | -0.02(-0.02%) |
Feb 01, 2019 | 77.10 | 77.61 | 76.84 | 77.56 | 2,252,791 | +0.83(+1.08%) |
Jan 31, 2019 | 75.83 | 76.88 | 75.80 | 76.73 | 1,969,762 | +0.46(+0.61%) |
Jan 30, 2019 | 75.84 | 76.60 | 75.21 | 76.26 | 2,544,274 | +0.49(+0.65%) |
Jan 29, 2019 | 75.45 | 76.14 | 75.45 | 75.77 | 2,730,121 | +0.25(+0.34%) |
Jan 28, 2019 | 75.01 | 75.57 | 74.70 | 75.52 | 2,513,826 | +0.30(+0.39%) |
Jan 25, 2019 | 75.60 | 75.91 | 75.05 | 75.22 | 1,987,784 | -0.09(-0.12%) |
Jan 24, 2019 | 74.95 | 75.60 | 74.60 | 75.31 | 2,389,622 | +0.31(+0.42%) |
Jan 23, 2019 | 75.10 | 75.51 | 73.92 | 75.00 | 2,066,214 | +0.03(+0.03%) |
Jan 22, 2019 | 74.59 | 75.46 | 74.53 | 74.97 | 4,332,922 | +0.14(+0.19%) |
Jan 18, 2019 | 74.16 | 75.03 | 73.87 | 74.83 | 5,803,478 | +0.99(+1.34%) |
Jan 17, 2019 | 73.71 | 74.13 | 73.53 | 73.85 | 3,980,551 | +0.03(+0.04%) |
Jan 16, 2019 | 73.85 | 74.33 | 73.53 | 73.82 | 3,128,674 | +0.27(+0.37%) |
Jan 15, 2019 | 73.49 | 73.78 | 73.02 | 73.55 | 2,924,804 | +0.38(+0.51%) |
Jan 14, 2019 | 72.50 | 73.33 | 72.44 | 73.17 | 2,139,338 | +0.31(+0.42%) |
Jan 11, 2019 | 72.57 | 73.22 | 72.12 | 72.87 | 2,086,160 | -0.08(-0.11%) |
Jan 10, 2019 | 72.59 | 73.02 | 72.28 | 72.95 | 1,852,894 | +0.33(+0.46%) |
Jan 09, 2019 | 72.47 | 73.17 | 72.47 | 72.61 | 3,790,644 | +0.55(+0.76%) |
Jan 08, 2019 | 72.68 | 72.93 | 71.28 | 72.06 | 3,009,156 | -0.01(-0.01%) |
Jan 07, 2019 | 71.71 | 72.73 | 71.71 | 72.07 | 4,736,429 | -0.11(-0.16%) |
Jan 04, 2019 | 71.06 | 72.34 | 70.93 | 72.19 | 3,506,137 | +2.07(+2.95%) |
Jan 03, 2019 | 70.93 | 71.10 | 70.04 | 70.12 | 3,387,812 | -1.17(-1.64%) |