Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.87 | 71.91 | 71.84 | 71.91 | 1,269,139 | -0.04(-0.05%) |
Mar 28, 2019 | 71.95 | 71.97 | 71.93 | 71.95 | 857,267 | -0.02(-0.03%) |
Mar 27, 2019 | 71.97 | 72.04 | 71.97 | 71.97 | 1,162,290 | +0.05(+0.06%) |
Mar 26, 2019 | 71.88 | 71.94 | 71.86 | 71.92 | 2,775,637 | +0.03(+0.04%) |
Mar 25, 2019 | 71.82 | 71.97 | 71.80 | 71.89 | 1,123,389 | +0.09(+0.13%) |
Mar 22, 2019 | 71.72 | 71.83 | 71.72 | 71.80 | 1,713,177 | +0.18(+0.25%) |
Mar 21, 2019 | 71.66 | 71.67 | 71.62 | 71.62 | 1,057,586 | -0.01(-0.01%) |
Mar 20, 2019 | 71.51 | 71.64 | 71.50 | 71.63 | 1,697,241 | +0.14(+0.20%) |
Mar 19, 2019 | 71.48 | 71.50 | 71.48 | 71.49 | 1,370,101 | -0.01(-0.01%) |
Mar 18, 2019 | 71.49 | 71.50 | 71.47 | 71.50 | 1,190,229 | -0.01(-0.01%) |
Mar 15, 2019 | 71.52 | 71.54 | 71.50 | 71.50 | 1,225,975 | +0.05(+0.06%) |
Mar 14, 2019 | 71.48 | 71.48 | 71.44 | 71.46 | 1,516,942 | +0.00(+0.00%) |
Mar 13, 2019 | 71.46 | 71.46 | 71.43 | 71.46 | 1,972,000 | +0.00(+0.00%) |
Mar 12, 2019 | 71.41 | 71.47 | 71.41 | 71.46 | 1,686,974 | +0.05(+0.08%) |
Mar 11, 2019 | 71.42 | 71.42 | 71.39 | 71.41 | 2,025,222 | -0.01(-0.01%) |
Mar 08, 2019 | 71.41 | 71.41 | 71.38 | 71.41 | 6,034,583 | +0.03(+0.04%) |
Mar 07, 2019 | 71.35 | 71.41 | 71.34 | 71.39 | 3,645,353 | +0.10(+0.14%) |
Mar 06, 2019 | 71.25 | 71.30 | 71.22 | 71.29 | 2,461,937 | +0.06(+0.09%) |
Mar 05, 2019 | 71.22 | 71.23 | 71.19 | 71.22 | 4,729,497 | +0.02(+0.03%) |
Mar 04, 2019 | 71.16 | 71.22 | 71.16 | 71.21 | 8,959,091 | +0.05(+0.06%) |
Mar 01, 2019 | 71.20 | 71.20 | 71.16 | 71.16 | 2,652,055 | -0.06(-0.09%) |
Feb 28, 2019 | 71.23 | 71.24 | 71.20 | 71.22 | 1,452,698 | -0.03(-0.04%) |
Feb 27, 2019 | 71.27 | 71.28 | 71.24 | 71.25 | 1,484,795 | -0.04(-0.05%) |
Feb 26, 2019 | 71.24 | 71.31 | 71.24 | 71.29 | 1,990,454 | +0.08(+0.11%) |
Feb 25, 2019 | 71.20 | 71.22 | 71.19 | 71.21 | 1,294,085 | -0.03(-0.04%) |
Feb 22, 2019 | 71.18 | 71.25 | 71.17 | 71.23 | 1,155,876 | +0.09(+0.13%) |
Feb 21, 2019 | 71.14 | 71.15 | 71.12 | 71.14 | 2,521,878 | -0.04(-0.05%) |
Feb 20, 2019 | 71.19 | 71.21 | 71.16 | 71.18 | 1,623,528 | +0.01(+0.01%) |
Feb 19, 2019 | 71.21 | 71.21 | 71.15 | 71.17 | 9,472,931 | +0.03(+0.04%) |
Feb 15, 2019 | 71.13 | 71.16 | 71.13 | 71.14 | 2,333,040 | +0.00(+0.00%) |
Feb 14, 2019 | 71.18 | 71.21 | 71.13 | 71.14 | 1,289,826 | +0.07(+0.10%) |
Feb 13, 2019 | 71.08 | 71.10 | 71.05 | 71.07 | 1,950,554 | -0.05(-0.06%) |
Feb 12, 2019 | 71.12 | 71.14 | 71.11 | 71.12 | 3,158,433 | +0.00(+0.00%) |
Feb 11, 2019 | 71.12 | 71.15 | 71.11 | 71.12 | 2,264,148 | -0.05(-0.06%) |
Feb 08, 2019 | 71.16 | 71.20 | 71.16 | 71.16 | 2,658,348 | +0.05(+0.08%) |
Feb 07, 2019 | 71.13 | 71.15 | 71.00 | 71.11 | 3,684,253 | +0.05(+0.08%) |
Feb 06, 2019 | 71.11 | 71.11 | 71.05 | 71.05 | 3,649,992 | +0.03(+0.04%) |
Feb 05, 2019 | 71.02 | 71.07 | 71.02 | 71.03 | 3,712,932 | +0.05(+0.06%) |
Feb 04, 2019 | 71.02 | 71.02 | 70.97 | 70.98 | 3,990,968 | -0.04(-0.05%) |
Feb 01, 2019 | 71.12 | 71.12 | 71.02 | 71.02 | 5,502,857 | -0.14(-0.20%) |
Jan 31, 2019 | 71.09 | 71.18 | 71.09 | 71.16 | 4,418,054 | +0.14(+0.20%) |
Jan 30, 2019 | 70.91 | 71.04 | 70.89 | 71.01 | 1,758,911 | +0.10(+0.14%) |
Jan 29, 2019 | 70.87 | 70.92 | 70.87 | 70.91 | 1,629,103 | +0.08(+0.11%) |
Jan 28, 2019 | 70.84 | 70.86 | 70.82 | 70.83 | 3,436,135 | -0.01(-0.01%) |
Jan 25, 2019 | 70.86 | 70.87 | 70.82 | 70.84 | 1,606,025 | -0.05(-0.08%) |
Jan 24, 2019 | 70.86 | 70.90 | 70.86 | 70.90 | 2,139,303 | +0.07(+0.10%) |
Jan 23, 2019 | 70.77 | 70.82 | 70.76 | 70.82 | 2,061,887 | +0.04(+0.05%) |
Jan 22, 2019 | 70.76 | 70.82 | 70.75 | 70.79 | 4,094,604 | +0.05(+0.08%) |
Jan 18, 2019 | 70.72 | 70.77 | 70.72 | 70.73 | 2,581,751 | +0.00(+0.00%) |
Jan 17, 2019 | 70.77 | 70.80 | 70.73 | 70.73 | 4,051,652 | -0.04(-0.05%) |
Jan 16, 2019 | 70.77 | 70.78 | 70.73 | 70.77 | 45,742,740 | -0.05(-0.08%) |
Jan 15, 2019 | 70.82 | 70.85 | 70.78 | 70.82 | 2,022,298 | +0.05(+0.06%) |
Jan 14, 2019 | 70.80 | 70.80 | 70.74 | 70.78 | 3,142,188 | +0.02(+0.03%) |
Jan 11, 2019 | 70.77 | 70.80 | 70.75 | 70.76 | 2,422,760 | +0.06(+0.09%) |
Jan 10, 2019 | 70.74 | 70.77 | 70.68 | 70.70 | 1,945,305 | +0.02(+0.03%) |
Jan 09, 2019 | 70.64 | 70.72 | 70.63 | 70.68 | 1,530,816 | +0.06(+0.09%) |
Jan 08, 2019 | 70.65 | 70.69 | 70.62 | 70.62 | 1,859,012 | -0.06(-0.09%) |
Jan 07, 2019 | 70.80 | 70.82 | 70.67 | 70.68 | 2,133,210 | -0.08(-0.11%) |
Jan 04, 2019 | 70.82 | 70.84 | 70.76 | 70.76 | 14,663,333 | -0.18(-0.25%) |
Jan 03, 2019 | 70.76 | 70.99 | 70.76 | 70.94 | 3,125,858 | +0.16(+0.23%) |