Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.18 | 77.49 | 76.43 | 76.70 | 1,256,997 | +0.29(+0.38%) |
Mar 28, 2019 | 75.56 | 76.46 | 75.27 | 76.41 | 1,148,293 | +0.85(+1.12%) |
Mar 27, 2019 | 76.19 | 76.63 | 75.50 | 75.56 | 1,876,585 | -0.37(-0.49%) |
Mar 26, 2019 | 74.85 | 75.95 | 74.23 | 75.94 | 1,269,202 | +1.64(+2.20%) |
Mar 25, 2019 | 75.25 | 75.88 | 73.99 | 74.30 | 1,492,530 | -0.86(-1.14%) |
Mar 22, 2019 | 77.85 | 77.99 | 75.04 | 75.16 | 1,927,341 | -3.48(-4.42%) |
Mar 21, 2019 | 78.09 | 78.97 | 77.20 | 78.64 | 1,186,122 | +0.23(+0.29%) |
Mar 20, 2019 | 80.40 | 80.66 | 78.31 | 78.41 | 1,288,358 | -2.24(-2.78%) |
Mar 19, 2019 | 81.89 | 82.21 | 80.42 | 80.65 | 1,093,307 | -0.91(-1.11%) |
Mar 18, 2019 | 80.52 | 81.94 | 80.52 | 81.55 | 1,046,060 | +1.03(+1.27%) |
Mar 15, 2019 | 80.23 | 81.01 | 80.04 | 80.53 | 2,454,941 | +0.36(+0.46%) |
Mar 14, 2019 | 78.90 | 80.48 | 78.30 | 80.16 | 2,406,538 | +2.14(+2.74%) |
Mar 13, 2019 | 76.69 | 78.08 | 75.70 | 78.02 | 1,862,008 | +1.55(+2.03%) |
Mar 12, 2019 | 76.41 | 76.92 | 76.27 | 76.47 | 1,252,721 | +0.30(+0.39%) |
Mar 11, 2019 | 76.23 | 76.75 | 75.88 | 76.18 | 1,329,359 | +0.22(+0.29%) |
Mar 08, 2019 | 75.60 | 76.29 | 75.23 | 75.95 | 1,222,225 | -0.38(-0.50%) |
Mar 07, 2019 | 77.17 | 77.40 | 75.94 | 76.34 | 2,185,255 | -1.20(-1.55%) |
Mar 06, 2019 | 78.25 | 78.75 | 77.37 | 77.54 | 1,479,555 | -0.77(-0.98%) |
Mar 05, 2019 | 78.38 | 78.56 | 77.27 | 78.31 | 1,508,091 | +0.14(+0.18%) |
Mar 04, 2019 | 78.69 | 79.64 | 77.57 | 78.16 | 1,823,149 | -0.33(-0.42%) |
Mar 01, 2019 | 79.03 | 79.41 | 78.17 | 78.49 | 1,327,420 | -0.06(-0.08%) |
Feb 28, 2019 | 78.86 | 79.03 | 78.32 | 78.55 | 1,651,187 | -0.05(-0.06%) |
Feb 27, 2019 | 78.06 | 78.81 | 77.88 | 78.60 | 941,244 | +0.27(+0.34%) |
Feb 26, 2019 | 77.92 | 78.65 | 77.64 | 78.33 | 991,670 | +0.22(+0.28%) |
Feb 25, 2019 | 78.77 | 78.97 | 78.05 | 78.11 | 1,390,038 | +0.03(+0.04%) |
Feb 22, 2019 | 78.43 | 78.52 | 77.80 | 78.08 | 824,358 | -0.04(-0.05%) |
Feb 21, 2019 | 78.81 | 78.81 | 77.81 | 78.12 | 1,285,212 | -0.66(-0.83%) |
Feb 20, 2019 | 78.38 | 78.81 | 77.87 | 78.78 | 1,001,265 | +0.40(+0.51%) |
Feb 19, 2019 | 78.07 | 78.82 | 77.66 | 78.38 | 1,025,246 | -0.08(-0.10%) |
Feb 15, 2019 | 77.63 | 78.70 | 77.40 | 78.46 | 1,051,804 | +1.53(+1.98%) |
Feb 14, 2019 | 77.01 | 77.31 | 76.03 | 76.93 | 1,028,780 | -0.57(-0.74%) |
Feb 13, 2019 | 77.95 | 78.28 | 77.44 | 77.51 | 1,531,782 | -0.08(-0.10%) |
Feb 12, 2019 | 76.24 | 77.79 | 76.24 | 77.58 | 1,702,380 | +2.04(+2.70%) |
Feb 11, 2019 | 75.66 | 76.02 | 75.08 | 75.54 | 982,399 | -0.01(-0.01%) |
Feb 08, 2019 | 75.16 | 75.65 | 74.27 | 75.55 | 1,436,101 | -0.16(-0.21%) |
Feb 07, 2019 | 75.71 | 76.24 | 74.83 | 75.71 | 1,346,508 | -0.46(-0.61%) |
Feb 06, 2019 | 75.51 | 76.24 | 75.37 | 76.18 | 1,449,504 | +0.48(+0.63%) |
Feb 05, 2019 | 75.16 | 75.75 | 74.93 | 75.70 | 1,900,560 | +0.57(+0.76%) |
Feb 04, 2019 | 74.68 | 75.13 | 74.49 | 75.12 | 1,048,790 | +0.51(+0.68%) |
Feb 01, 2019 | 74.85 | 75.21 | 74.29 | 74.62 | 1,526,865 | +0.06(+0.08%) |
Jan 31, 2019 | 74.92 | 75.32 | 74.25 | 74.56 | 1,775,948 | -0.82(-1.08%) |
Jan 30, 2019 | 75.59 | 75.91 | 74.63 | 75.38 | 2,253,679 | -0.18(-0.23%) |
Jan 29, 2019 | 76.46 | 76.99 | 75.51 | 75.55 | 1,084,668 | -1.02(-1.33%) |
Jan 28, 2019 | 76.28 | 76.69 | 75.80 | 76.57 | 904,171 | -0.24(-0.31%) |
Jan 25, 2019 | 75.91 | 77.39 | 75.64 | 76.81 | 2,147,744 | +1.48(+1.97%) |
Jan 24, 2019 | 74.93 | 75.67 | 74.24 | 75.32 | 2,371,439 | -0.47(-0.62%) |
Jan 23, 2019 | 78.81 | 78.81 | 73.44 | 75.80 | 3,041,830 | -0.51(-0.66%) |
Jan 22, 2019 | 76.22 | 76.63 | 75.78 | 76.30 | 2,144,136 | -0.53(-0.69%) |
Jan 18, 2019 | 75.86 | 76.88 | 75.49 | 76.83 | 2,617,467 | +1.67(+2.22%) |
Jan 17, 2019 | 74.03 | 75.43 | 72.34 | 75.16 | 1,633,053 | +0.64(+0.86%) |
Jan 16, 2019 | 73.71 | 75.04 | 73.41 | 74.52 | 1,416,977 | +1.24(+1.69%) |
Jan 15, 2019 | 72.19 | 73.35 | 71.76 | 73.28 | 1,655,087 | +0.75(+1.03%) |
Jan 14, 2019 | 71.46 | 73.15 | 71.46 | 72.53 | 1,598,312 | +0.35(+0.48%) |
Jan 11, 2019 | 70.82 | 72.23 | 70.55 | 72.19 | 1,354,116 | +0.64(+0.90%) |
Jan 10, 2019 | 71.11 | 72.33 | 71.08 | 71.55 | 1,074,810 | -0.17(-0.23%) |
Jan 09, 2019 | 71.08 | 72.08 | 70.60 | 71.72 | 1,111,737 | +0.64(+0.90%) |
Jan 08, 2019 | 71.57 | 72.16 | 70.25 | 71.08 | 1,283,187 | -0.54(-0.75%) |
Jan 07, 2019 | 71.05 | 72.23 | 70.76 | 71.62 | 1,137,387 | +0.19(+0.26%) |
Jan 04, 2019 | 70.29 | 71.51 | 69.83 | 71.43 | 1,415,812 | +2.41(+3.49%) |
Jan 03, 2019 | 70.49 | 70.69 | 68.90 | 69.02 | 1,363,746 | -1.82(-2.57%) |