Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.89 | 78.20 | 77.13 | 77.40 | 1,245,606 | +0.29(+0.38%) |
Mar 28, 2019 | 76.25 | 77.15 | 75.96 | 77.11 | 1,137,886 | +0.86(+1.12%) |
Mar 27, 2019 | 76.89 | 77.33 | 76.20 | 76.26 | 1,859,579 | -0.38(-0.49%) |
Mar 26, 2019 | 75.54 | 76.64 | 74.91 | 76.63 | 1,257,700 | +1.65(+2.20%) |
Mar 25, 2019 | 75.94 | 76.57 | 74.67 | 74.98 | 1,479,004 | -0.86(-1.14%) |
Mar 22, 2019 | 78.56 | 78.70 | 75.72 | 75.84 | 1,909,875 | -3.51(-4.42%) |
Mar 21, 2019 | 78.81 | 79.70 | 77.91 | 79.35 | 1,175,373 | +0.23(+0.29%) |
Mar 20, 2019 | 81.14 | 81.40 | 79.03 | 79.12 | 1,276,682 | -2.26(-2.78%) |
Mar 19, 2019 | 82.64 | 82.96 | 81.15 | 81.38 | 1,083,399 | -0.92(-1.11%) |
Mar 18, 2019 | 81.26 | 82.69 | 81.26 | 82.30 | 1,036,580 | +1.04(+1.27%) |
Mar 15, 2019 | 80.96 | 81.75 | 80.78 | 81.26 | 2,432,693 | +0.37(+0.46%) |
Mar 14, 2019 | 79.62 | 81.21 | 79.02 | 80.90 | 2,384,729 | +2.16(+2.74%) |
Mar 13, 2019 | 77.39 | 78.79 | 76.39 | 78.74 | 1,845,134 | +1.57(+2.03%) |
Mar 12, 2019 | 77.11 | 77.63 | 76.97 | 77.17 | 1,241,368 | +0.30(+0.39%) |
Mar 11, 2019 | 76.93 | 77.45 | 76.57 | 76.87 | 1,317,311 | +0.22(+0.29%) |
Mar 08, 2019 | 76.29 | 76.99 | 75.92 | 76.65 | 1,211,149 | -0.39(-0.50%) |
Mar 07, 2019 | 77.87 | 78.10 | 76.63 | 77.03 | 2,165,451 | -1.22(-1.55%) |
Mar 06, 2019 | 78.96 | 79.47 | 78.08 | 78.25 | 1,466,147 | -0.77(-0.98%) |
Mar 05, 2019 | 79.10 | 79.28 | 77.98 | 79.02 | 1,494,424 | +0.14(+0.18%) |
Mar 04, 2019 | 79.41 | 80.37 | 78.28 | 78.88 | 1,806,627 | -0.33(-0.42%) |
Mar 01, 2019 | 79.76 | 80.14 | 78.89 | 79.21 | 1,315,391 | -0.06(-0.08%) |
Feb 28, 2019 | 79.58 | 79.76 | 79.04 | 79.27 | 1,636,223 | -0.05(-0.06%) |
Feb 27, 2019 | 78.78 | 79.53 | 78.59 | 79.32 | 932,714 | +0.27(+0.34%) |
Feb 26, 2019 | 78.63 | 79.36 | 78.35 | 79.05 | 982,683 | +0.22(+0.28%) |
Feb 25, 2019 | 79.49 | 79.70 | 78.76 | 78.83 | 1,377,441 | +0.03(+0.04%) |
Feb 22, 2019 | 79.14 | 79.24 | 78.51 | 78.79 | 816,887 | -0.04(-0.05%) |
Feb 21, 2019 | 79.53 | 79.53 | 78.53 | 78.84 | 1,273,564 | -0.66(-0.83%) |
Feb 20, 2019 | 79.10 | 79.53 | 78.58 | 79.50 | 992,191 | +0.40(+0.51%) |
Feb 19, 2019 | 78.79 | 79.54 | 78.37 | 79.10 | 1,015,954 | -0.08(-0.10%) |
Feb 15, 2019 | 78.34 | 79.42 | 78.11 | 79.18 | 1,042,272 | +1.54(+1.98%) |
Feb 14, 2019 | 77.71 | 78.02 | 76.73 | 77.64 | 1,019,457 | -0.58(-0.74%) |
Feb 13, 2019 | 78.67 | 79.00 | 78.15 | 78.22 | 1,517,901 | -0.08(-0.10%) |
Feb 12, 2019 | 76.94 | 78.51 | 76.94 | 78.29 | 1,686,952 | +2.06(+2.70%) |
Feb 11, 2019 | 76.35 | 76.71 | 75.77 | 76.23 | 973,496 | -0.01(-0.01%) |
Feb 08, 2019 | 75.85 | 76.34 | 74.95 | 76.24 | 1,423,086 | -0.16(-0.21%) |
Feb 07, 2019 | 76.40 | 76.94 | 75.51 | 76.40 | 1,334,305 | -0.47(-0.61%) |
Feb 06, 2019 | 76.20 | 76.94 | 76.06 | 76.87 | 1,436,368 | +0.48(+0.63%) |
Feb 05, 2019 | 75.84 | 76.44 | 75.61 | 76.39 | 1,883,337 | +0.58(+0.76%) |
Feb 04, 2019 | 75.37 | 75.82 | 75.18 | 75.81 | 1,039,285 | +0.51(+0.68%) |
Feb 01, 2019 | 75.54 | 75.90 | 74.97 | 75.30 | 1,513,028 | +0.06(+0.08%) |
Jan 31, 2019 | 75.61 | 76.01 | 74.93 | 75.24 | 1,759,854 | -0.83(-1.08%) |
Jan 30, 2019 | 76.29 | 76.60 | 75.32 | 76.06 | 2,233,256 | -0.18(-0.23%) |
Jan 29, 2019 | 77.16 | 77.70 | 76.20 | 76.24 | 1,074,838 | -1.03(-1.33%) |
Jan 28, 2019 | 76.97 | 77.39 | 76.49 | 77.27 | 895,977 | -0.24(-0.31%) |
Jan 25, 2019 | 76.60 | 78.10 | 76.33 | 77.51 | 2,128,281 | +1.50(+1.97%) |
Jan 24, 2019 | 75.61 | 76.36 | 74.92 | 76.01 | 2,349,948 | -0.48(-0.62%) |
Jan 23, 2019 | 79.53 | 79.53 | 74.11 | 76.49 | 3,014,264 | -0.51(-0.66%) |
Jan 22, 2019 | 76.91 | 77.33 | 76.47 | 77.00 | 2,124,705 | -0.54(-0.69%) |
Jan 18, 2019 | 76.56 | 77.58 | 76.18 | 77.54 | 2,593,747 | +1.68(+2.22%) |
Jan 17, 2019 | 74.71 | 76.12 | 73.00 | 75.85 | 1,618,254 | +0.65(+0.86%) |
Jan 16, 2019 | 74.39 | 75.72 | 74.08 | 75.21 | 1,404,136 | +1.25(+1.69%) |
Jan 15, 2019 | 72.85 | 74.02 | 72.42 | 73.95 | 1,640,088 | +0.76(+1.03%) |
Jan 14, 2019 | 72.12 | 73.82 | 72.12 | 73.20 | 1,583,828 | +0.35(+0.48%) |
Jan 11, 2019 | 71.46 | 72.89 | 71.20 | 72.85 | 1,341,844 | +0.65(+0.90%) |
Jan 10, 2019 | 71.76 | 72.99 | 71.73 | 72.20 | 1,065,070 | -0.17(-0.24%) |
Jan 09, 2019 | 71.73 | 72.73 | 71.25 | 72.37 | 1,101,662 | +0.65(+0.90%) |
Jan 08, 2019 | 72.23 | 72.82 | 70.89 | 71.73 | 1,271,559 | -0.54(-0.75%) |
Jan 07, 2019 | 71.70 | 72.89 | 71.40 | 72.27 | 1,127,080 | +0.19(+0.26%) |
Jan 04, 2019 | 70.94 | 72.17 | 70.47 | 72.08 | 1,402,981 | +2.43(+3.49%) |
Jan 03, 2019 | 71.14 | 71.34 | 69.53 | 69.65 | 1,351,387 | -1.84(-2.57%) |