Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 77.19 | 77.26 | 77.12 | 77.19 | 8,228,008 | +0.00(+0.00%) |
Feb 27, 2019 | 77.22 | 77.26 | 77.13 | 77.19 | 5,264,946 | +0.00(+0.00%) |
Feb 26, 2019 | 77.09 | 77.26 | 77.06 | 77.19 | 10,400,261 | +0.15(+0.20%) |
Feb 25, 2019 | 77.17 | 77.19 | 77.02 | 77.04 | 3,228,655 | +0.06(+0.08%) |
Feb 22, 2019 | 76.91 | 77.02 | 76.89 | 76.98 | 6,461,793 | +0.13(+0.17%) |
Feb 21, 2019 | 76.87 | 76.98 | 76.78 | 76.85 | 8,875,105 | -0.06(-0.08%) |
Feb 20, 2019 | 76.85 | 76.93 | 76.74 | 76.91 | 4,589,929 | +0.11(+0.14%) |
Feb 19, 2019 | 76.72 | 76.85 | 76.67 | 76.80 | 2,963,855 | +0.02(+0.03%) |
Feb 15, 2019 | 76.65 | 76.80 | 76.65 | 76.78 | 2,543,855 | +0.24(+0.31%) |
Feb 14, 2019 | 76.42 | 76.59 | 76.31 | 76.55 | 7,871,949 | +0.02(+0.03%) |
Feb 13, 2019 | 76.70 | 76.74 | 76.46 | 76.52 | 4,979,570 | -0.09(-0.11%) |
Feb 12, 2019 | 76.48 | 76.65 | 76.47 | 76.61 | 10,402,604 | +0.39(+0.51%) |
Feb 11, 2019 | 76.24 | 76.27 | 76.11 | 76.22 | 2,969,866 | +0.02(+0.03%) |
Feb 08, 2019 | 76.09 | 76.20 | 75.98 | 76.20 | 6,614,597 | +0.00(+0.00%) |
Feb 07, 2019 | 76.29 | 76.29 | 76.07 | 76.20 | 10,654,818 | -0.32(-0.42%) |
Feb 06, 2019 | 76.48 | 76.59 | 76.42 | 76.52 | 7,824,606 | +0.02(+0.03%) |
Feb 05, 2019 | 76.35 | 76.63 | 76.33 | 76.50 | 11,303,525 | +0.26(+0.34%) |
Feb 04, 2019 | 76.07 | 76.31 | 76.03 | 76.24 | 4,007,494 | +0.17(+0.23%) |
Feb 01, 2019 | 76.11 | 76.18 | 75.90 | 76.07 | 10,955,671 | +0.68(+0.91%) |
Jan 31, 2019 | 75.24 | 75.51 | 75.19 | 75.39 | 11,560,298 | +0.19(+0.26%) |
Jan 30, 2019 | 74.79 | 75.32 | 74.70 | 75.19 | 7,198,281 | +0.58(+0.77%) |
Jan 29, 2019 | 74.70 | 74.72 | 74.47 | 74.62 | 6,608,084 | -0.02(-0.03%) |
Jan 28, 2019 | 74.64 | 74.70 | 74.47 | 74.64 | 5,285,628 | -0.11(-0.14%) |
Jan 25, 2019 | 74.72 | 74.83 | 74.70 | 74.75 | 6,070,070 | +0.17(+0.23%) |
Jan 24, 2019 | 74.53 | 74.62 | 74.36 | 74.58 | 5,660,870 | +0.09(+0.11%) |
Jan 23, 2019 | 74.53 | 74.64 | 74.28 | 74.49 | 7,186,787 | +0.13(+0.17%) |
Jan 22, 2019 | 74.72 | 74.72 | 74.30 | 74.36 | 7,613,479 | -0.43(-0.57%) |
Jan 18, 2019 | 74.72 | 74.96 | 74.72 | 74.79 | 6,768,057 | +0.19(+0.26%) |
Jan 17, 2019 | 74.34 | 74.66 | 74.26 | 74.60 | 4,682,978 | +0.19(+0.26%) |
Jan 16, 2019 | 74.43 | 74.51 | 74.33 | 74.41 | 4,294,784 | +0.15(+0.20%) |
Jan 15, 2019 | 74.15 | 74.30 | 74.02 | 74.26 | 4,395,826 | +0.19(+0.26%) |
Jan 14, 2019 | 74.15 | 74.19 | 73.98 | 74.06 | 7,149,953 | -0.21(-0.29%) |
Jan 11, 2019 | 74.23 | 74.36 | 74.17 | 74.28 | 10,944,349 | -0.26(-0.34%) |
Jan 10, 2019 | 74.04 | 74.53 | 73.96 | 74.53 | 23,536,976 | +0.36(+0.49%) |
Jan 09, 2019 | 74.21 | 74.36 | 74.15 | 74.17 | 12,519,227 | +0.11(+0.14%) |
Jan 08, 2019 | 73.79 | 74.06 | 73.64 | 74.06 | 11,479,865 | +0.51(+0.70%) |
Jan 07, 2019 | 72.98 | 73.57 | 72.98 | 73.55 | 13,041,421 | +0.81(+1.11%) |
Jan 04, 2019 | 72.02 | 72.85 | 72.02 | 72.74 | 14,827,332 | +1.17(+1.64%) |
Jan 03, 2019 | 71.46 | 71.70 | 71.40 | 71.57 | 9,311,884 | +0.02(+0.03%) |
Jan 02, 2019 | 71.31 | 71.67 | 71.23 | 71.55 | 9,241,121 | -0.09(-0.12%) |
Dec 31, 2018 | 71.70 | 71.82 | 71.61 | 71.63 | 6,629,210 | +0.11(+0.15%) |
Dec 28, 2018 | 71.46 | 71.78 | 71.36 | 71.53 | 7,217,892 | +0.11(+0.15%) |
Dec 27, 2018 | 71.16 | 71.50 | 70.95 | 71.42 | 9,373,699 | -0.04(-0.06%) |
Dec 26, 2018 | 70.44 | 71.48 | 70.20 | 71.46 | 8,749,316 | +1.19(+1.70%) |
Dec 24, 2018 | 70.86 | 70.97 | 70.27 | 70.27 | 5,761,240 | -0.53(-0.75%) |
Dec 21, 2018 | 71.23 | 71.40 | 70.69 | 70.80 | 11,080,055 | -0.43(-0.60%) |
Dec 20, 2018 | 71.68 | 71.74 | 70.74 | 71.23 | 22,722,622 | -0.73(-1.01%) |
Dec 19, 2018 | 72.64 | 72.78 | 71.87 | 71.95 | 8,011,893 | -0.65(-0.90%) |
Dec 18, 2018 | 72.84 | 72.92 | 72.46 | 72.61 | 10,672,613 | -0.21(-0.29%) |
Dec 17, 2018 | 73.31 | 73.31 | 72.71 | 72.82 | 8,833,363 | -0.49(-0.67%) |
Dec 14, 2018 | 73.52 | 73.56 | 73.23 | 73.31 | 7,542,246 | -0.32(-0.43%) |
Dec 13, 2018 | 73.60 | 73.69 | 73.52 | 73.63 | 6,568,591 | +0.19(+0.26%) |
Dec 12, 2018 | 73.46 | 73.65 | 73.41 | 73.43 | 8,558,092 | +0.21(+0.29%) |
Dec 11, 2018 | 73.33 | 73.41 | 73.14 | 73.22 | 6,736,091 | +0.19(+0.26%) |
Dec 10, 2018 | 73.05 | 73.12 | 72.76 | 73.03 | 6,053,970 | -0.06(-0.09%) |
Dec 07, 2018 | 73.35 | 73.54 | 73.03 | 73.09 | 7,971,558 | -0.06(-0.09%) |
Dec 06, 2018 | 73.05 | 73.26 | 72.88 | 73.16 | 10,328,149 | -0.32(-0.43%) |
Dec 04, 2018 | 73.75 | 73.80 | 73.38 | 73.48 | 10,112,790 | -0.38(-0.52%) |