Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.99 | 68.24 | 67.75 | 68.13 | 11,821,001 | +0.44(+0.65%) |
Mar 28, 2019 | 67.82 | 67.91 | 67.31 | 67.69 | 8,340,006 | +0.28(+0.41%) |
Mar 27, 2019 | 67.92 | 68.04 | 67.01 | 67.41 | 11,672,516 | -0.52(-0.76%) |
Mar 26, 2019 | 67.79 | 68.37 | 67.64 | 67.92 | 10,766,549 | +0.47(+0.69%) |
Mar 25, 2019 | 67.23 | 67.78 | 67.11 | 67.46 | 9,177,578 | +0.05(+0.07%) |
Mar 22, 2019 | 67.92 | 68.36 | 67.18 | 67.41 | 12,393,544 | -0.54(-0.80%) |
Mar 21, 2019 | 67.25 | 68.13 | 67.05 | 67.95 | 11,035,047 | +0.71(+1.06%) |
Mar 20, 2019 | 67.05 | 67.76 | 66.66 | 67.24 | 13,855,737 | +0.14(+0.21%) |
Mar 19, 2019 | 66.79 | 67.17 | 66.32 | 67.10 | 11,910,016 | +0.46(+0.69%) |
Mar 18, 2019 | 66.57 | 67.03 | 66.29 | 66.64 | 16,725,126 | -0.18(-0.27%) |
Mar 15, 2019 | 66.76 | 67.09 | 66.19 | 66.82 | 20,199,784 | +0.07(+0.10%) |
Mar 14, 2019 | 66.61 | 66.97 | 66.30 | 66.75 | 9,936,681 | +0.36(+0.54%) |
Mar 13, 2019 | 66.40 | 66.73 | 66.06 | 66.39 | 9,450,970 | +0.30(+0.46%) |
Mar 12, 2019 | 66.04 | 66.36 | 65.73 | 66.09 | 10,861,432 | +0.29(+0.45%) |
Mar 11, 2019 | 65.38 | 65.93 | 65.15 | 65.80 | 10,703,469 | +0.87(+1.34%) |
Mar 08, 2019 | 65.26 | 65.58 | 64.32 | 64.93 | 13,740,503 | -0.53(-0.81%) |
Mar 07, 2019 | 65.93 | 65.99 | 65.12 | 65.46 | 12,813,107 | -0.25(-0.38%) |
Mar 06, 2019 | 66.39 | 66.52 | 65.33 | 65.71 | 9,577,915 | -0.76(-1.15%) |
Mar 05, 2019 | 66.29 | 66.74 | 66.08 | 66.47 | 10,200,969 | +0.27(+0.41%) |
Mar 04, 2019 | 66.74 | 66.82 | 65.52 | 66.21 | 9,992,471 | -0.23(-0.34%) |
Mar 01, 2019 | 66.52 | 66.66 | 66.04 | 66.43 | 12,460,070 | +0.29(+0.44%) |
Feb 28, 2019 | 65.52 | 66.52 | 65.52 | 66.14 | 13,590,467 | +0.55(+0.83%) |
Feb 27, 2019 | 65.53 | 66.14 | 65.44 | 65.59 | 9,209,709 | -0.10(-0.15%) |
Feb 26, 2019 | 65.51 | 65.99 | 65.09 | 65.69 | 10,470,328 | +0.29(+0.45%) |
Feb 25, 2019 | 65.79 | 65.90 | 65.08 | 65.40 | 11,330,945 | -0.32(-0.48%) |
Feb 22, 2019 | 64.90 | 65.79 | 64.90 | 65.72 | 9,777,896 | +0.76(+1.18%) |
Feb 21, 2019 | 64.42 | 65.11 | 64.40 | 64.95 | 9,072,136 | +0.33(+0.50%) |
Feb 20, 2019 | 64.28 | 64.72 | 64.12 | 64.63 | 9,639,466 | +0.15(+0.24%) |
Feb 19, 2019 | 64.92 | 65.20 | 64.34 | 64.47 | 11,319,943 | -0.46(-0.71%) |
Feb 15, 2019 | 64.81 | 65.20 | 64.50 | 64.94 | 12,766,843 | +0.71(+1.10%) |
Feb 14, 2019 | 64.38 | 64.72 | 64.02 | 64.23 | 9,898,740 | -0.07(-0.10%) |
Feb 13, 2019 | 63.92 | 64.42 | 63.83 | 64.29 | 12,395,647 | +0.41(+0.64%) |
Feb 12, 2019 | 62.89 | 64.22 | 62.74 | 63.89 | 16,024,130 | +1.47(+2.36%) |
Feb 11, 2019 | 63.30 | 63.33 | 62.01 | 62.41 | 15,931,318 | -0.66(-1.04%) |
Feb 08, 2019 | 62.45 | 63.09 | 62.30 | 63.07 | 10,868,071 | +0.57(+0.91%) |
Feb 07, 2019 | 62.60 | 62.76 | 61.93 | 62.50 | 10,883,674 | -0.46(-0.74%) |
Feb 06, 2019 | 62.52 | 63.24 | 62.35 | 62.97 | 9,599,219 | +0.20(+0.31%) |
Feb 05, 2019 | 62.96 | 63.77 | 62.70 | 62.77 | 15,192,544 | +0.23(+0.36%) |
Feb 04, 2019 | 61.80 | 62.56 | 61.58 | 62.54 | 13,827,989 | +0.34(+0.55%) |
Feb 01, 2019 | 61.81 | 63.05 | 61.29 | 62.20 | 18,696,066 | +1.64(+2.71%) |
Jan 31, 2019 | 59.52 | 60.88 | 59.48 | 60.56 | 19,695,788 | +0.86(+1.44%) |
Jan 30, 2019 | 59.77 | 60.05 | 59.40 | 59.70 | 16,349,807 | +0.11(+0.19%) |
Jan 29, 2019 | 59.31 | 59.95 | 59.10 | 59.58 | 14,032,225 | +0.25(+0.43%) |
Jan 28, 2019 | 58.99 | 59.45 | 58.62 | 59.33 | 15,687,737 | -0.02(-0.04%) |
Jan 25, 2019 | 60.06 | 60.08 | 58.68 | 59.35 | 16,482,409 | -0.18(-0.30%) |
Jan 24, 2019 | 61.15 | 61.15 | 58.89 | 59.53 | 25,771,940 | -1.85(-3.01%) |
Jan 23, 2019 | 61.47 | 61.60 | 60.81 | 61.38 | 16,851,720 | -0.32(-0.51%) |
Jan 22, 2019 | 61.49 | 62.00 | 61.31 | 61.70 | 12,394,628 | -0.03(-0.05%) |
Jan 18, 2019 | 61.95 | 62.10 | 61.40 | 61.73 | 17,568,774 | +0.22(+0.36%) |
Jan 17, 2019 | 60.46 | 61.65 | 60.46 | 61.51 | 19,899,206 | +0.81(+1.33%) |
Jan 16, 2019 | 60.81 | 61.65 | 60.59 | 60.70 | 17,951,560 | +0.09(+0.15%) |
Jan 15, 2019 | 59.48 | 60.93 | 59.48 | 60.62 | 15,365,682 | +0.92(+1.54%) |
Jan 14, 2019 | 60.44 | 60.57 | 59.48 | 59.70 | 18,375,936 | -1.24(-2.04%) |
Jan 11, 2019 | 60.78 | 60.97 | 60.33 | 60.94 | 11,584,489 | +0.34(+0.56%) |
Jan 10, 2019 | 61.58 | 61.58 | 59.78 | 60.60 | 22,439,830 | -0.76(-1.23%) |
Jan 09, 2019 | 61.75 | 62.09 | 61.28 | 61.36 | 13,975,041 | -0.47(-0.76%) |
Jan 08, 2019 | 61.73 | 62.01 | 61.26 | 61.83 | 13,952,083 | +0.46(+0.74%) |
Jan 07, 2019 | 61.96 | 62.22 | 61.36 | 61.37 | 18,523,938 | -0.68(-1.10%) |
Jan 04, 2019 | 60.81 | 62.24 | 60.73 | 62.06 | 17,301,822 | +1.81(+3.01%) |
Jan 03, 2019 | 61.48 | 61.81 | 60.09 | 60.24 | 16,309,487 | -1.26(-2.05%) |