Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 78.07 | 78.32 | 76.35 | 76.91 | 3,588,839 | -0.40(-0.52%) |
Mar 28, 2019 | 78.24 | 78.61 | 76.90 | 77.32 | 3,130,807 | -1.29(-1.64%) |
Mar 27, 2019 | 79.00 | 79.43 | 78.37 | 78.61 | 2,019,348 | -0.61(-0.77%) |
Mar 26, 2019 | 78.12 | 79.45 | 78.12 | 79.21 | 2,827,048 | +1.75(+2.25%) |
Mar 25, 2019 | 77.39 | 77.56 | 76.72 | 77.47 | 1,679,720 | -0.10(-0.13%) |
Mar 22, 2019 | 78.97 | 79.18 | 77.16 | 77.57 | 2,297,733 | -2.08(-2.61%) |
Mar 21, 2019 | 79.23 | 80.12 | 79.09 | 79.64 | 2,628,298 | +0.30(+0.38%) |
Mar 20, 2019 | 79.72 | 80.26 | 79.07 | 79.34 | 4,074,279 | -0.57(-0.72%) |
Mar 19, 2019 | 80.24 | 81.15 | 79.65 | 79.92 | 3,628,863 | +0.14(+0.17%) |
Mar 18, 2019 | 79.68 | 80.22 | 79.00 | 79.78 | 3,028,062 | +0.16(+0.20%) |
Mar 15, 2019 | 79.20 | 80.65 | 79.12 | 79.62 | 4,684,560 | +0.04(+0.05%) |
Mar 14, 2019 | 79.40 | 79.74 | 78.92 | 79.58 | 2,057,814 | +0.32(+0.40%) |
Mar 13, 2019 | 79.24 | 79.48 | 78.70 | 79.26 | 2,839,228 | +0.56(+0.71%) |
Mar 12, 2019 | 78.42 | 79.39 | 78.19 | 78.71 | 2,923,474 | +0.58(+0.74%) |
Mar 11, 2019 | 76.89 | 78.23 | 76.63 | 78.12 | 2,793,277 | +1.91(+2.50%) |
Mar 08, 2019 | 76.98 | 77.14 | 75.84 | 76.22 | 4,125,625 | -1.73(-2.22%) |
Mar 07, 2019 | 78.86 | 78.96 | 77.49 | 77.95 | 4,501,667 | -0.93(-1.18%) |
Mar 06, 2019 | 78.76 | 79.81 | 78.42 | 78.87 | 3,272,419 | +0.11(+0.14%) |
Mar 05, 2019 | 78.77 | 79.11 | 78.24 | 78.76 | 3,108,175 | +0.15(+0.18%) |
Mar 04, 2019 | 79.53 | 79.53 | 77.30 | 78.62 | 2,952,584 | -0.16(-0.21%) |
Mar 01, 2019 | 78.24 | 79.08 | 77.95 | 78.78 | 3,562,359 | +0.91(+1.16%) |
Feb 28, 2019 | 79.14 | 79.25 | 77.53 | 77.87 | 2,868,056 | -1.03(-1.31%) |
Feb 27, 2019 | 79.28 | 79.88 | 78.66 | 78.91 | 2,326,718 | -0.16(-0.20%) |
Feb 26, 2019 | 78.66 | 79.43 | 78.54 | 79.07 | 2,812,443 | +0.44(+0.57%) |
Feb 25, 2019 | 78.51 | 78.96 | 78.40 | 78.62 | 2,019,726 | -0.06(-0.07%) |
Feb 22, 2019 | 79.02 | 79.28 | 78.39 | 78.68 | 2,601,639 | +0.44(+0.57%) |
Feb 21, 2019 | 78.62 | 79.42 | 77.91 | 78.24 | 2,367,196 | -0.52(-0.66%) |
Feb 20, 2019 | 78.19 | 79.30 | 77.64 | 78.75 | 4,410,003 | +0.57(+0.72%) |
Feb 19, 2019 | 77.13 | 78.36 | 77.09 | 78.19 | 2,608,405 | +0.61(+0.79%) |
Feb 15, 2019 | 77.58 | 78.19 | 76.94 | 77.57 | 3,275,653 | +0.92(+1.20%) |
Feb 14, 2019 | 76.59 | 77.12 | 76.20 | 76.65 | 3,370,984 | -0.38(-0.49%) |
Feb 13, 2019 | 75.55 | 77.19 | 75.40 | 77.03 | 3,278,141 | +1.70(+2.26%) |
Feb 12, 2019 | 76.33 | 76.52 | 75.26 | 75.33 | 3,094,948 | -0.18(-0.24%) |
Feb 11, 2019 | 74.52 | 76.41 | 74.42 | 75.51 | 5,267,019 | +0.57(+0.76%) |
Feb 08, 2019 | 76.07 | 76.27 | 73.50 | 74.95 | 5,301,198 | +1.43(+1.94%) |
Feb 07, 2019 | 75.66 | 76.30 | 73.21 | 73.52 | 6,576,259 | -2.15(-2.84%) |
Feb 06, 2019 | 75.85 | 76.48 | 75.60 | 75.67 | 3,893,281 | -0.60(-0.79%) |
Feb 05, 2019 | 75.94 | 76.56 | 75.65 | 76.27 | 3,364,984 | +0.33(+0.43%) |
Feb 04, 2019 | 75.17 | 75.94 | 74.70 | 75.94 | 3,436,084 | +0.44(+0.58%) |
Feb 01, 2019 | 76.59 | 76.89 | 74.86 | 75.50 | 3,266,969 | -0.96(-1.26%) |
Jan 31, 2019 | 77.01 | 77.41 | 76.19 | 76.46 | 5,045,877 | +0.71(+0.93%) |
Jan 30, 2019 | 75.36 | 76.33 | 75.04 | 75.75 | 3,859,999 | +0.95(+1.26%) |
Jan 29, 2019 | 74.31 | 75.08 | 73.64 | 74.81 | 2,480,992 | +0.68(+0.92%) |
Jan 28, 2019 | 73.73 | 74.57 | 73.66 | 74.13 | 2,931,857 | -0.42(-0.56%) |
Jan 25, 2019 | 73.93 | 75.03 | 73.41 | 74.54 | 2,552,331 | +1.35(+1.85%) |
Jan 24, 2019 | 74.13 | 74.55 | 73.19 | 73.19 | 3,985,969 | -1.04(-1.40%) |
Jan 23, 2019 | 74.76 | 75.16 | 73.90 | 74.23 | 3,166,762 | -0.30(-0.40%) |
Jan 22, 2019 | 75.82 | 76.45 | 74.38 | 74.53 | 5,906,678 | -1.84(-2.41%) |
Jan 18, 2019 | 75.59 | 76.74 | 74.45 | 76.37 | 5,009,827 | +1.51(+2.01%) |
Jan 17, 2019 | 74.16 | 75.43 | 73.98 | 74.87 | 3,712,942 | +0.34(+0.46%) |
Jan 16, 2019 | 73.82 | 74.83 | 73.62 | 74.52 | 2,896,847 | +0.43(+0.58%) |
Jan 15, 2019 | 74.90 | 75.11 | 73.68 | 74.09 | 2,406,638 | -0.30(-0.41%) |
Jan 14, 2019 | 73.56 | 74.65 | 73.18 | 74.39 | 2,718,515 | +0.11(+0.15%) |
Jan 11, 2019 | 73.93 | 75.08 | 73.62 | 74.28 | 2,623,708 | -0.20(-0.27%) |
Jan 10, 2019 | 73.53 | 74.52 | 72.42 | 74.48 | 2,875,609 | +0.76(+1.03%) |
Jan 09, 2019 | 73.97 | 74.20 | 72.38 | 73.72 | 3,230,178 | +0.48(+0.66%) |
Jan 08, 2019 | 73.96 | 74.18 | 72.26 | 73.24 | 2,729,942 | -0.06(-0.09%) |
Jan 07, 2019 | 72.61 | 74.10 | 71.77 | 73.30 | 4,306,552 | +0.50(+0.69%) |
Jan 04, 2019 | 70.88 | 73.04 | 70.48 | 72.80 | 4,126,980 | +3.16(+4.53%) |
Jan 03, 2019 | 70.67 | 70.89 | 68.20 | 69.64 | 3,970,687 | -0.98(-1.38%) |