Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.17 | 76.32 | 76.17 | 76.30 | 355,710 | +0.23(+0.30%) |
Mar 28, 2019 | 76.02 | 76.09 | 76.02 | 76.07 | 295,749 | +0.09(+0.12%) |
Mar 27, 2019 | 75.97 | 76.10 | 75.85 | 75.98 | 355,289 | +0.14(+0.19%) |
Mar 26, 2019 | 75.85 | 76.00 | 75.79 | 75.84 | 647,877 | +0.10(+0.13%) |
Mar 25, 2019 | 75.78 | 75.81 | 75.68 | 75.74 | 419,366 | -0.10(-0.13%) |
Mar 22, 2019 | 76.05 | 76.05 | 75.74 | 75.84 | 467,584 | -0.25(-0.33%) |
Mar 21, 2019 | 75.92 | 76.09 | 75.89 | 76.09 | 144,626 | +0.12(+0.16%) |
Mar 20, 2019 | 75.81 | 76.09 | 75.65 | 75.97 | 95,065 | +0.21(+0.27%) |
Mar 19, 2019 | 75.81 | 75.86 | 75.72 | 75.76 | 364,018 | +0.08(+0.10%) |
Mar 18, 2019 | 75.71 | 75.78 | 75.65 | 75.69 | 223,946 | +0.05(+0.06%) |
Mar 15, 2019 | 75.69 | 75.81 | 75.62 | 75.64 | 426,748 | -0.02(-0.03%) |
Mar 14, 2019 | 75.64 | 75.69 | 75.58 | 75.66 | 272,158 | -0.05(-0.06%) |
Mar 13, 2019 | 75.51 | 75.72 | 75.51 | 75.71 | 588,362 | +0.21(+0.28%) |
Mar 12, 2019 | 75.43 | 75.60 | 75.40 | 75.49 | 179,273 | +0.02(+0.03%) |
Mar 11, 2019 | 75.19 | 75.49 | 75.15 | 75.47 | 541,765 | +0.29(+0.38%) |
Mar 08, 2019 | 75.09 | 75.19 | 75.02 | 75.18 | 403,769 | -0.18(-0.23%) |
Mar 07, 2019 | 75.41 | 75.44 | 75.22 | 75.36 | 297,612 | -0.05(-0.07%) |
Mar 06, 2019 | 75.62 | 75.62 | 75.40 | 75.41 | 639,224 | -0.24(-0.32%) |
Mar 05, 2019 | 75.62 | 75.71 | 75.49 | 75.65 | 1,418,647 | +0.07(+0.09%) |
Mar 04, 2019 | 75.65 | 75.73 | 75.46 | 75.59 | 166,836 | -0.02(-0.02%) |
Mar 01, 2019 | 75.67 | 75.72 | 75.59 | 75.60 | 607,426 | -0.05(-0.07%) |
Feb 28, 2019 | 75.56 | 75.65 | 75.56 | 75.65 | 556,827 | +0.08(+0.11%) |
Feb 27, 2019 | 75.64 | 75.72 | 75.56 | 75.57 | 680,733 | -0.11(-0.15%) |
Feb 26, 2019 | 75.62 | 75.69 | 75.56 | 75.69 | 427,380 | +0.17(+0.22%) |
Feb 25, 2019 | 75.56 | 75.65 | 75.50 | 75.52 | 115,369 | +0.05(+0.07%) |
Feb 22, 2019 | 75.44 | 75.52 | 75.36 | 75.47 | 92,416 | +0.08(+0.11%) |
Feb 21, 2019 | 75.40 | 75.48 | 75.33 | 75.38 | 234,028 | -0.02(-0.02%) |
Feb 20, 2019 | 75.36 | 75.41 | 75.28 | 75.40 | 106,527 | +0.08(+0.11%) |
Feb 19, 2019 | 75.20 | 75.34 | 75.18 | 75.31 | 142,062 | +0.11(+0.15%) |
Feb 15, 2019 | 75.13 | 75.22 | 75.12 | 75.20 | 158,994 | +0.19(+0.25%) |
Feb 14, 2019 | 74.98 | 75.09 | 74.91 | 75.01 | 317,582 | +0.05(+0.06%) |
Feb 13, 2019 | 75.15 | 75.18 | 74.96 | 74.96 | 643,932 | -0.17(-0.22%) |
Feb 12, 2019 | 74.90 | 75.14 | 74.90 | 75.13 | 544,896 | +0.34(+0.46%) |
Feb 11, 2019 | 74.87 | 74.87 | 74.69 | 74.79 | 613,456 | +0.05(+0.06%) |
Feb 08, 2019 | 74.74 | 74.80 | 74.58 | 74.74 | 199,599 | -0.05(-0.06%) |
Feb 07, 2019 | 74.88 | 74.88 | 74.66 | 74.79 | 216,313 | -0.24(-0.31%) |
Feb 06, 2019 | 75.05 | 75.15 | 74.99 | 75.03 | 153,554 | -0.02(-0.03%) |
Feb 05, 2019 | 74.93 | 75.12 | 74.80 | 75.05 | 117,438 | +0.15(+0.20%) |
Feb 04, 2019 | 74.72 | 74.97 | 74.65 | 74.90 | 1,384,574 | +0.24(+0.33%) |
Feb 01, 2019 | 74.62 | 74.77 | 74.49 | 74.65 | 153,061 | +0.06(+0.08%) |
Jan 31, 2019 | 74.56 | 74.77 | 74.56 | 74.59 | 208,105 | +0.01(+0.01%) |
Jan 30, 2019 | 74.28 | 74.69 | 74.21 | 74.59 | 206,903 | +0.50(+0.67%) |
Jan 29, 2019 | 74.20 | 74.22 | 73.97 | 74.09 | 293,806 | -0.14(-0.19%) |
Jan 28, 2019 | 74.11 | 74.25 | 74.02 | 74.23 | 235,180 | +0.06(+0.08%) |
Jan 25, 2019 | 74.27 | 74.27 | 74.15 | 74.17 | 128,824 | +0.03(+0.04%) |
Jan 24, 2019 | 74.09 | 74.15 | 73.95 | 74.14 | 108,760 | +0.09(+0.12%) |
Jan 23, 2019 | 74.05 | 74.15 | 73.84 | 74.05 | 222,631 | +0.09(+0.12%) |
Jan 22, 2019 | 74.24 | 74.24 | 73.95 | 73.96 | 402,438 | -0.33(-0.45%) |
Jan 18, 2019 | 74.27 | 74.41 | 74.22 | 74.29 | 215,280 | +0.07(+0.09%) |
Jan 17, 2019 | 74.09 | 74.24 | 73.99 | 74.22 | 357,736 | +0.06(+0.08%) |
Jan 16, 2019 | 74.13 | 74.23 | 74.04 | 74.16 | 184,552 | +0.22(+0.30%) |
Jan 15, 2019 | 73.81 | 74.00 | 73.66 | 73.94 | 193,110 | +0.13(+0.17%) |
Jan 14, 2019 | 74.00 | 74.00 | 73.75 | 73.81 | 743,274 | -0.23(-0.31%) |
Jan 11, 2019 | 74.12 | 74.14 | 73.84 | 74.04 | 1,251,302 | -0.24(-0.33%) |
Jan 10, 2019 | 73.73 | 74.29 | 73.60 | 74.28 | 3,577,437 | +0.61(+0.83%) |
Jan 09, 2019 | 73.71 | 73.87 | 73.66 | 73.67 | 527,721 | -0.02(-0.03%) |
Jan 08, 2019 | 73.44 | 73.72 | 73.37 | 73.69 | 287,259 | +0.31(+0.42%) |
Jan 07, 2019 | 72.71 | 73.38 | 72.71 | 73.38 | 801,744 | +0.72(+0.99%) |
Jan 04, 2019 | 72.06 | 72.70 | 72.06 | 72.67 | 203,232 | +0.85(+1.19%) |
Jan 03, 2019 | 71.76 | 71.85 | 71.61 | 71.81 | 166,677 | -0.01(-0.01%) |