Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 64.19 | 64.30 | 63.87 | 64.20 | 3,058,692 | +0.67(+1.06%) |
Mar 28, 2019 | 63.41 | 63.52 | 63.17 | 63.52 | 949,062 | +0.48(+0.76%) |
Mar 27, 2019 | 63.27 | 63.38 | 62.83 | 63.04 | 726,961 | -0.35(-0.54%) |
Mar 26, 2019 | 63.43 | 63.62 | 63.14 | 63.39 | 1,114,081 | +0.17(+0.27%) |
Mar 25, 2019 | 63.01 | 63.41 | 62.96 | 63.22 | 1,051,237 | +0.05(+0.07%) |
Mar 22, 2019 | 64.01 | 64.08 | 63.17 | 63.17 | 2,033,181 | -1.59(-2.45%) |
Mar 21, 2019 | 64.11 | 64.76 | 64.06 | 64.76 | 1,692,893 | +0.24(+0.37%) |
Mar 20, 2019 | 64.29 | 64.97 | 63.88 | 64.52 | 1,416,051 | -0.03(-0.04%) |
Mar 19, 2019 | 64.54 | 64.71 | 64.32 | 64.55 | 1,259,723 | +0.11(+0.17%) |
Mar 18, 2019 | 64.27 | 64.46 | 64.15 | 64.44 | 1,159,706 | +0.57(+0.90%) |
Mar 15, 2019 | 63.62 | 63.92 | 63.55 | 63.87 | 855,050 | +0.88(+1.40%) |
Mar 14, 2019 | 63.08 | 63.10 | 62.80 | 62.99 | 768,748 | -0.31(-0.49%) |
Mar 13, 2019 | 63.38 | 63.45 | 63.22 | 63.30 | 1,531,344 | -0.08(-0.13%) |
Mar 12, 2019 | 63.34 | 63.49 | 63.20 | 63.38 | 720,494 | +0.35(+0.56%) |
Mar 11, 2019 | 62.42 | 63.05 | 62.39 | 63.02 | 733,983 | +1.15(+1.86%) |
Mar 08, 2019 | 61.59 | 61.94 | 61.49 | 61.87 | 3,103,619 | -0.59(-0.95%) |
Mar 07, 2019 | 63.20 | 63.21 | 62.37 | 62.46 | 1,274,843 | -1.09(-1.71%) |
Mar 06, 2019 | 63.81 | 63.92 | 63.55 | 63.55 | 730,218 | -0.27(-0.43%) |
Mar 05, 2019 | 63.55 | 63.92 | 63.40 | 63.82 | 1,064,667 | +0.58(+0.92%) |
Mar 04, 2019 | 63.47 | 63.53 | 62.72 | 63.24 | 1,641,707 | +0.15(+0.23%) |
Mar 01, 2019 | 63.48 | 63.48 | 62.94 | 63.10 | 553,332 | +0.21(+0.33%) |
Feb 28, 2019 | 63.12 | 63.12 | 62.74 | 62.89 | 4,136,113 | -0.61(-0.96%) |
Feb 27, 2019 | 63.59 | 63.73 | 63.31 | 63.50 | 1,066,693 | -0.52(-0.81%) |
Feb 26, 2019 | 63.73 | 64.17 | 63.69 | 64.01 | 1,718,164 | -0.30(-0.47%) |
Feb 25, 2019 | 64.27 | 64.53 | 64.21 | 64.31 | 1,147,746 | +0.73(+1.14%) |
Feb 22, 2019 | 63.46 | 63.71 | 63.34 | 63.59 | 816,730 | +0.70(+1.11%) |
Feb 21, 2019 | 63.00 | 63.07 | 62.69 | 62.89 | 1,612,822 | -0.12(-0.19%) |
Feb 20, 2019 | 62.96 | 63.36 | 62.88 | 63.01 | 1,945,939 | +0.48(+0.77%) |
Feb 19, 2019 | 61.93 | 62.68 | 61.87 | 62.52 | 857,629 | +0.54(+0.86%) |
Feb 15, 2019 | 62.05 | 62.13 | 61.83 | 61.99 | 580,861 | -0.30(-0.48%) |
Feb 14, 2019 | 62.09 | 62.48 | 61.90 | 62.29 | 830,232 | -0.01(-0.01%) |
Feb 13, 2019 | 62.69 | 62.72 | 62.16 | 62.30 | 616,864 | -0.09(-0.15%) |
Feb 12, 2019 | 62.34 | 62.51 | 62.25 | 62.39 | 1,304,620 | +0.46(+0.75%) |
Feb 11, 2019 | 62.20 | 62.21 | 61.91 | 61.93 | 787,407 | -0.05(-0.07%) |
Feb 08, 2019 | 61.73 | 62.03 | 61.57 | 61.97 | 861,657 | -0.23(-0.36%) |
Feb 07, 2019 | 62.33 | 62.58 | 61.65 | 62.20 | 772,650 | -0.61(-0.97%) |
Feb 06, 2019 | 63.37 | 63.37 | 62.69 | 62.81 | 952,776 | -0.54(-0.86%) |
Feb 05, 2019 | 62.75 | 63.41 | 62.71 | 63.35 | 644,573 | +0.86(+1.38%) |
Feb 04, 2019 | 62.12 | 62.60 | 62.08 | 62.49 | 1,671,055 | +0.28(+0.45%) |
Feb 01, 2019 | 62.22 | 62.33 | 62.04 | 62.21 | 778,740 | -0.44(-0.70%) |
Jan 31, 2019 | 62.15 | 62.71 | 62.15 | 62.64 | 1,346,181 | +0.58(+0.94%) |
Jan 30, 2019 | 61.38 | 62.26 | 61.13 | 62.06 | 1,803,340 | +1.14(+1.86%) |
Jan 29, 2019 | 61.22 | 61.23 | 60.84 | 60.93 | 1,863,967 | -0.08(-0.13%) |
Jan 28, 2019 | 60.83 | 61.02 | 60.61 | 61.01 | 1,660,369 | -0.61(-0.99%) |
Jan 25, 2019 | 61.41 | 61.81 | 61.36 | 61.62 | 2,586,074 | +0.94(+1.54%) |
Jan 24, 2019 | 60.20 | 60.70 | 60.19 | 60.68 | 2,232,304 | +0.57(+0.95%) |
Jan 23, 2019 | 60.07 | 60.11 | 59.67 | 60.11 | 2,490,316 | +0.47(+0.79%) |
Jan 22, 2019 | 59.91 | 59.99 | 59.31 | 59.64 | 3,891,112 | -1.12(-1.84%) |
Jan 18, 2019 | 60.60 | 60.92 | 60.51 | 60.75 | 1,008,442 | +0.38(+0.63%) |
Jan 17, 2019 | 59.59 | 60.56 | 59.59 | 60.37 | 1,408,069 | +0.28(+0.47%) |
Jan 16, 2019 | 59.81 | 60.32 | 59.81 | 60.09 | 997,593 | +0.75(+1.27%) |
Jan 15, 2019 | 59.28 | 59.66 | 59.22 | 59.34 | 1,709,625 | +0.55(+0.94%) |
Jan 14, 2019 | 58.69 | 59.06 | 58.56 | 58.78 | 985,128 | -0.67(-1.13%) |
Jan 11, 2019 | 59.28 | 59.53 | 59.18 | 59.46 | 1,122,302 | -0.25(-0.41%) |
Jan 10, 2019 | 59.01 | 59.74 | 59.00 | 59.70 | 965,976 | +0.42(+0.70%) |
Jan 09, 2019 | 58.87 | 59.56 | 58.87 | 59.28 | 1,205,011 | +1.00(+1.71%) |
Jan 08, 2019 | 58.19 | 58.37 | 57.77 | 58.28 | 1,525,958 | +0.15(+0.27%) |
Jan 07, 2019 | 57.78 | 58.28 | 57.66 | 58.13 | 1,168,182 | +0.35(+0.60%) |
Jan 04, 2019 | 56.89 | 58.02 | 56.89 | 57.78 | 1,825,723 | +1.84(+3.30%) |
Jan 03, 2019 | 56.48 | 56.54 | 55.90 | 55.94 | 1,658,114 | -1.35(-2.36%) |