Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.07 | 77.57 | 76.87 | 77.29 | 1,648,550 | +0.65(+0.85%) |
Mar 28, 2019 | 76.33 | 76.72 | 75.68 | 76.63 | 1,680,286 | +0.67(+0.89%) |
Mar 27, 2019 | 77.40 | 77.66 | 75.85 | 75.96 | 1,504,020 | -1.59(-2.05%) |
Mar 26, 2019 | 77.30 | 77.92 | 77.05 | 77.55 | 1,485,324 | +1.09(+1.42%) |
Mar 25, 2019 | 76.05 | 76.78 | 75.63 | 76.46 | 959,953 | +0.51(+0.67%) |
Mar 22, 2019 | 78.40 | 78.53 | 75.93 | 75.95 | 1,493,273 | -2.89(-3.67%) |
Mar 21, 2019 | 77.45 | 79.10 | 77.45 | 78.84 | 1,026,094 | +1.04(+1.33%) |
Mar 20, 2019 | 78.15 | 78.31 | 77.16 | 77.81 | 1,839,112 | -0.27(-0.34%) |
Mar 19, 2019 | 78.14 | 78.62 | 77.91 | 78.07 | 1,219,510 | +0.22(+0.28%) |
Mar 18, 2019 | 77.98 | 78.16 | 77.39 | 77.85 | 1,616,092 | -0.12(-0.16%) |
Mar 15, 2019 | 77.75 | 78.30 | 77.71 | 77.98 | 2,079,018 | +0.47(+0.61%) |
Mar 14, 2019 | 76.98 | 77.57 | 76.98 | 77.51 | 1,319,245 | +0.46(+0.60%) |
Mar 13, 2019 | 77.13 | 77.63 | 76.94 | 77.05 | 1,590,342 | +0.19(+0.25%) |
Mar 12, 2019 | 76.52 | 77.05 | 76.11 | 76.85 | 1,593,604 | +0.61(+0.79%) |
Mar 11, 2019 | 75.27 | 76.41 | 75.25 | 76.25 | 1,259,401 | +1.27(+1.69%) |
Mar 08, 2019 | 75.17 | 75.23 | 74.42 | 74.98 | 1,542,779 | -0.72(-0.95%) |
Mar 07, 2019 | 75.66 | 76.06 | 75.01 | 75.70 | 1,890,912 | -0.02(-0.03%) |
Mar 06, 2019 | 76.75 | 76.90 | 75.70 | 75.72 | 1,820,558 | -0.95(-1.24%) |
Mar 05, 2019 | 76.94 | 76.95 | 76.31 | 76.67 | 1,448,641 | -0.38(-0.49%) |
Mar 04, 2019 | 78.36 | 78.61 | 76.47 | 77.05 | 3,331,847 | -1.07(-1.37%) |
Mar 01, 2019 | 76.92 | 78.31 | 76.92 | 78.11 | 1,690,879 | +1.73(+2.27%) |
Feb 28, 2019 | 76.13 | 76.68 | 75.85 | 76.38 | 1,772,633 | +0.02(+0.03%) |
Feb 27, 2019 | 75.24 | 76.49 | 75.24 | 76.36 | 1,304,615 | +0.84(+1.11%) |
Feb 26, 2019 | 76.16 | 76.22 | 75.40 | 75.53 | 2,072,356 | -0.76(-1.00%) |
Feb 25, 2019 | 75.86 | 76.77 | 75.82 | 76.29 | 1,953,217 | +0.88(+1.17%) |
Feb 22, 2019 | 75.15 | 75.44 | 74.83 | 75.40 | 2,909,585 | +0.51(+0.68%) |
Feb 21, 2019 | 74.68 | 75.56 | 73.56 | 74.89 | 3,703,501 | -0.64(-0.85%) |
Feb 20, 2019 | 74.55 | 75.76 | 74.35 | 75.54 | 2,155,971 | +1.00(+1.34%) |
Feb 19, 2019 | 75.00 | 75.31 | 74.43 | 74.54 | 3,086,253 | -0.75(-1.00%) |
Feb 15, 2019 | 74.64 | 75.30 | 74.49 | 75.29 | 1,996,439 | +1.23(+1.66%) |
Feb 14, 2019 | 74.04 | 74.31 | 73.57 | 74.06 | 1,682,909 | -0.22(-0.30%) |
Feb 13, 2019 | 74.39 | 74.51 | 73.79 | 74.28 | 1,431,452 | +0.17(+0.23%) |
Feb 12, 2019 | 73.84 | 74.28 | 73.49 | 74.10 | 2,125,505 | +0.95(+1.30%) |
Feb 11, 2019 | 73.07 | 73.45 | 72.83 | 73.15 | 1,058,758 | +0.27(+0.37%) |
Feb 08, 2019 | 72.18 | 72.89 | 71.88 | 72.88 | 1,370,758 | +0.45(+0.62%) |
Feb 07, 2019 | 72.81 | 73.19 | 71.99 | 72.43 | 1,727,110 | -0.93(-1.27%) |
Feb 06, 2019 | 73.18 | 73.74 | 73.07 | 73.36 | 1,564,206 | -0.01(-0.01%) |
Feb 05, 2019 | 72.88 | 73.57 | 72.87 | 73.37 | 1,644,994 | +0.27(+0.37%) |
Feb 04, 2019 | 73.25 | 73.30 | 72.42 | 73.10 | 2,332,166 | -0.01(-0.01%) |
Feb 01, 2019 | 73.23 | 73.64 | 72.71 | 73.11 | 1,397,695 | -0.01(-0.01%) |
Jan 31, 2019 | 72.32 | 73.37 | 71.80 | 73.12 | 3,043,404 | +0.59(+0.81%) |
Jan 30, 2019 | 70.90 | 72.68 | 70.65 | 72.54 | 1,746,699 | +1.81(+2.56%) |
Jan 29, 2019 | 70.86 | 71.21 | 70.38 | 70.73 | 1,751,894 | +0.28(+0.40%) |
Jan 28, 2019 | 69.96 | 70.46 | 69.62 | 70.45 | 1,798,860 | -0.37(-0.52%) |
Jan 25, 2019 | 69.99 | 70.89 | 69.77 | 70.82 | 2,303,872 | +1.41(+2.04%) |
Jan 24, 2019 | 68.71 | 69.42 | 68.64 | 69.40 | 1,570,026 | +0.51(+0.74%) |
Jan 23, 2019 | 69.18 | 70.05 | 68.02 | 68.89 | 2,132,365 | +0.32(+0.46%) |
Jan 22, 2019 | 68.69 | 68.73 | 67.76 | 68.58 | 2,051,613 | -0.59(-0.85%) |
Jan 18, 2019 | 68.55 | 69.53 | 68.12 | 69.16 | 1,613,709 | +1.07(+1.57%) |
Jan 17, 2019 | 67.08 | 68.50 | 67.08 | 68.09 | 1,274,367 | +0.76(+1.13%) |
Jan 16, 2019 | 68.09 | 68.39 | 67.28 | 67.33 | 1,533,517 | -0.55(-0.81%) |
Jan 15, 2019 | 67.26 | 68.03 | 66.94 | 67.88 | 1,851,803 | +0.82(+1.22%) |
Jan 14, 2019 | 67.04 | 67.58 | 66.99 | 67.07 | 2,270,043 | -0.61(-0.90%) |
Jan 11, 2019 | 66.62 | 67.70 | 66.29 | 67.67 | 1,259,163 | +0.46(+0.69%) |
Jan 10, 2019 | 66.39 | 67.26 | 65.96 | 67.21 | 1,124,148 | +0.62(+0.94%) |
Jan 09, 2019 | 65.58 | 66.98 | 65.38 | 66.58 | 2,540,053 | +1.37(+2.09%) |
Jan 08, 2019 | 64.99 | 65.58 | 64.13 | 65.22 | 1,641,223 | +0.94(+1.47%) |
Jan 07, 2019 | 63.11 | 64.83 | 63.08 | 64.28 | 3,358,179 | +1.34(+2.12%) |
Jan 04, 2019 | 61.62 | 63.41 | 61.62 | 62.94 | 3,248,635 | +2.11(+3.46%) |
Jan 03, 2019 | 63.01 | 63.25 | 59.61 | 60.83 | 5,599,439 | -2.33(-3.68%) |