Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.22 | 77.71 | 77.02 | 77.43 | 1,645,496 | +0.66(+0.85%) |
Mar 28, 2019 | 76.48 | 76.86 | 75.82 | 76.77 | 1,677,174 | +0.67(+0.89%) |
Mar 27, 2019 | 77.55 | 77.81 | 75.99 | 76.10 | 1,501,234 | -1.59(-2.05%) |
Mar 26, 2019 | 77.44 | 78.07 | 77.19 | 77.69 | 1,482,573 | +1.09(+1.42%) |
Mar 25, 2019 | 76.19 | 76.92 | 75.77 | 76.60 | 958,174 | +0.51(+0.67%) |
Mar 22, 2019 | 78.55 | 78.68 | 76.07 | 76.09 | 1,490,507 | -2.90(-3.67%) |
Mar 21, 2019 | 77.59 | 79.25 | 77.59 | 78.99 | 1,024,194 | +1.04(+1.33%) |
Mar 20, 2019 | 78.30 | 78.46 | 77.30 | 77.95 | 1,835,705 | -0.27(-0.34%) |
Mar 19, 2019 | 78.29 | 78.77 | 78.06 | 78.22 | 1,217,251 | +0.22(+0.28%) |
Mar 18, 2019 | 78.12 | 78.31 | 77.54 | 78.00 | 1,613,099 | -0.13(-0.16%) |
Mar 15, 2019 | 77.89 | 78.44 | 77.86 | 78.12 | 2,075,166 | +0.47(+0.61%) |
Mar 14, 2019 | 77.12 | 77.71 | 77.12 | 77.65 | 1,316,801 | +0.46(+0.60%) |
Mar 13, 2019 | 77.28 | 77.78 | 77.08 | 77.19 | 1,587,396 | +0.19(+0.25%) |
Mar 12, 2019 | 76.66 | 77.19 | 76.25 | 77.00 | 1,590,652 | +0.61(+0.79%) |
Mar 11, 2019 | 75.41 | 76.55 | 75.39 | 76.39 | 1,257,068 | +1.27(+1.69%) |
Mar 08, 2019 | 75.31 | 75.37 | 74.56 | 75.12 | 1,539,921 | -0.72(-0.95%) |
Mar 07, 2019 | 75.80 | 76.20 | 75.15 | 75.84 | 1,887,409 | -0.02(-0.03%) |
Mar 06, 2019 | 76.89 | 77.04 | 75.84 | 75.86 | 1,817,186 | -0.95(-1.24%) |
Mar 05, 2019 | 77.08 | 77.09 | 76.45 | 76.81 | 1,445,957 | -0.38(-0.49%) |
Mar 04, 2019 | 78.51 | 78.76 | 76.61 | 77.19 | 3,325,675 | -1.07(-1.37%) |
Mar 01, 2019 | 77.06 | 78.46 | 77.06 | 78.26 | 1,687,747 | +1.73(+2.27%) |
Feb 28, 2019 | 76.27 | 76.82 | 75.99 | 76.52 | 1,769,350 | +0.02(+0.03%) |
Feb 27, 2019 | 75.38 | 76.63 | 75.38 | 76.50 | 1,302,198 | +0.84(+1.11%) |
Feb 26, 2019 | 76.30 | 76.36 | 75.54 | 75.67 | 2,068,517 | -0.76(-1.00%) |
Feb 25, 2019 | 76.00 | 76.91 | 75.96 | 76.43 | 1,949,599 | +0.89(+1.17%) |
Feb 22, 2019 | 75.29 | 75.58 | 74.97 | 75.54 | 2,904,195 | +0.51(+0.68%) |
Feb 21, 2019 | 74.82 | 75.70 | 73.69 | 75.03 | 3,696,640 | -0.65(-0.85%) |
Feb 20, 2019 | 74.68 | 75.90 | 74.49 | 75.68 | 2,151,977 | +1.00(+1.34%) |
Feb 19, 2019 | 75.14 | 75.45 | 74.57 | 74.67 | 3,080,536 | -0.75(-1.00%) |
Feb 15, 2019 | 74.78 | 75.44 | 74.63 | 75.43 | 1,992,741 | +1.23(+1.66%) |
Feb 14, 2019 | 74.17 | 74.44 | 73.71 | 74.19 | 1,679,792 | -0.22(-0.30%) |
Feb 13, 2019 | 74.53 | 74.65 | 73.92 | 74.41 | 1,428,800 | +0.17(+0.23%) |
Feb 12, 2019 | 73.98 | 74.41 | 73.62 | 74.24 | 2,121,568 | +0.95(+1.30%) |
Feb 11, 2019 | 73.21 | 73.59 | 72.97 | 73.29 | 1,056,796 | +0.27(+0.37%) |
Feb 08, 2019 | 72.31 | 73.03 | 72.02 | 73.02 | 1,368,219 | +0.45(+0.62%) |
Feb 07, 2019 | 72.94 | 73.33 | 72.12 | 72.57 | 1,723,911 | -0.93(-1.27%) |
Feb 06, 2019 | 73.32 | 73.88 | 73.21 | 73.50 | 1,561,309 | -0.01(-0.01%) |
Feb 05, 2019 | 73.02 | 73.70 | 73.01 | 73.51 | 1,641,947 | +0.27(+0.37%) |
Feb 04, 2019 | 73.38 | 73.43 | 72.56 | 73.24 | 2,327,846 | -0.01(-0.01%) |
Feb 01, 2019 | 73.36 | 73.78 | 72.84 | 73.25 | 1,395,106 | -0.01(-0.01%) |
Jan 31, 2019 | 72.45 | 73.51 | 71.93 | 73.26 | 3,037,766 | +0.59(+0.81%) |
Jan 30, 2019 | 71.03 | 72.82 | 70.78 | 72.67 | 1,743,464 | +1.81(+2.56%) |
Jan 29, 2019 | 70.99 | 71.34 | 70.51 | 70.86 | 1,748,649 | +0.28(+0.40%) |
Jan 28, 2019 | 70.09 | 70.59 | 69.75 | 70.58 | 1,795,528 | -0.37(-0.52%) |
Jan 25, 2019 | 70.12 | 71.02 | 69.90 | 70.95 | 2,299,604 | +1.42(+2.04%) |
Jan 24, 2019 | 68.84 | 69.55 | 68.77 | 69.53 | 1,567,118 | +0.51(+0.74%) |
Jan 23, 2019 | 69.31 | 70.18 | 68.14 | 69.02 | 2,128,415 | +0.32(+0.46%) |
Jan 22, 2019 | 68.82 | 68.86 | 67.88 | 68.70 | 2,047,812 | -0.59(-0.85%) |
Jan 18, 2019 | 68.67 | 69.66 | 68.25 | 69.29 | 1,610,719 | +1.07(+1.57%) |
Jan 17, 2019 | 67.20 | 68.63 | 67.20 | 68.22 | 1,272,006 | +0.76(+1.13%) |
Jan 16, 2019 | 68.22 | 68.52 | 67.41 | 67.46 | 1,530,677 | -0.55(-0.81%) |
Jan 15, 2019 | 67.38 | 68.15 | 67.06 | 68.01 | 1,848,372 | +0.82(+1.22%) |
Jan 14, 2019 | 67.16 | 67.71 | 67.11 | 67.19 | 2,265,838 | -0.61(-0.90%) |
Jan 11, 2019 | 66.75 | 67.83 | 66.41 | 67.80 | 1,256,830 | +0.46(+0.69%) |
Jan 10, 2019 | 66.52 | 67.38 | 66.08 | 67.33 | 1,122,066 | +0.63(+0.94%) |
Jan 09, 2019 | 65.70 | 67.10 | 65.50 | 66.71 | 2,535,348 | +1.37(+2.09%) |
Jan 08, 2019 | 65.11 | 65.71 | 64.25 | 65.34 | 1,638,182 | +0.94(+1.47%) |
Jan 07, 2019 | 63.23 | 64.95 | 63.20 | 64.40 | 3,351,958 | +1.34(+2.12%) |
Jan 04, 2019 | 61.74 | 63.53 | 61.74 | 63.06 | 3,242,617 | +2.11(+3.46%) |
Jan 03, 2019 | 63.12 | 63.37 | 59.72 | 60.95 | 5,589,067 | -2.33(-3.68%) |