Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.45 | 75.51 | 75.01 | 75.43 | 606,095 | +0.40(+0.54%) |
Mar 28, 2019 | 75.10 | 75.41 | 74.34 | 75.02 | 414,681 | +0.06(+0.08%) |
Mar 27, 2019 | 74.86 | 75.24 | 74.46 | 74.96 | 411,120 | +0.29(+0.39%) |
Mar 26, 2019 | 74.71 | 74.93 | 74.21 | 74.67 | 557,638 | +0.33(+0.45%) |
Mar 25, 2019 | 74.41 | 75.03 | 73.96 | 74.34 | 463,039 | +0.02(+0.02%) |
Mar 22, 2019 | 74.19 | 75.01 | 74.19 | 74.32 | 619,420 | -0.24(-0.32%) |
Mar 21, 2019 | 73.50 | 74.74 | 73.39 | 74.56 | 437,598 | +0.77(+1.05%) |
Mar 20, 2019 | 74.34 | 74.92 | 73.65 | 73.78 | 640,677 | -0.48(-0.65%) |
Mar 19, 2019 | 75.33 | 75.33 | 73.92 | 74.27 | 737,281 | -0.68(-0.91%) |
Mar 18, 2019 | 74.80 | 75.22 | 74.60 | 74.95 | 601,589 | +0.26(+0.35%) |
Mar 15, 2019 | 74.44 | 75.35 | 74.26 | 74.69 | 2,318,205 | +0.26(+0.35%) |
Mar 14, 2019 | 74.24 | 74.60 | 73.84 | 74.43 | 582,771 | +0.24(+0.33%) |
Mar 13, 2019 | 74.80 | 75.04 | 74.15 | 74.19 | 710,452 | -0.57(-0.76%) |
Mar 12, 2019 | 74.67 | 74.89 | 74.52 | 74.75 | 661,669 | +0.21(+0.28%) |
Mar 11, 2019 | 73.91 | 74.69 | 73.91 | 74.54 | 662,267 | +0.84(+1.14%) |
Mar 08, 2019 | 73.37 | 73.78 | 72.41 | 73.71 | 477,098 | -0.09(-0.12%) |
Mar 07, 2019 | 73.95 | 74.01 | 73.34 | 73.79 | 654,669 | -0.15(-0.20%) |
Mar 06, 2019 | 74.60 | 74.87 | 73.84 | 73.94 | 528,608 | -0.70(-0.94%) |
Mar 05, 2019 | 75.01 | 75.42 | 74.45 | 74.64 | 483,612 | -0.21(-0.28%) |
Mar 04, 2019 | 76.04 | 76.14 | 74.37 | 74.85 | 990,846 | -1.04(-1.37%) |
Mar 01, 2019 | 76.20 | 76.30 | 75.67 | 75.89 | 655,810 | +0.15(+0.20%) |
Feb 28, 2019 | 75.28 | 76.03 | 74.87 | 75.74 | 1,214,280 | +0.72(+0.97%) |
Feb 27, 2019 | 74.69 | 75.44 | 74.52 | 75.01 | 824,425 | +0.33(+0.44%) |
Feb 26, 2019 | 74.80 | 75.15 | 74.58 | 74.68 | 686,903 | -0.22(-0.29%) |
Feb 25, 2019 | 75.33 | 75.77 | 74.74 | 74.90 | 655,255 | -0.23(-0.30%) |
Feb 22, 2019 | 74.88 | 75.21 | 74.50 | 75.13 | 657,759 | +0.51(+0.68%) |
Feb 21, 2019 | 75.08 | 75.15 | 74.32 | 74.62 | 770,983 | -0.36(-0.48%) |
Feb 20, 2019 | 74.82 | 75.01 | 74.60 | 74.98 | 606,798 | +0.30(+0.40%) |
Feb 19, 2019 | 74.49 | 74.83 | 74.12 | 74.68 | 725,308 | +0.11(+0.15%) |
Feb 15, 2019 | 73.71 | 74.60 | 73.50 | 74.57 | 762,991 | +1.30(+1.77%) |
Feb 14, 2019 | 73.38 | 73.76 | 72.91 | 73.27 | 598,418 | -0.44(-0.60%) |
Feb 13, 2019 | 74.18 | 74.62 | 73.31 | 73.71 | 667,948 | -0.19(-0.26%) |
Feb 12, 2019 | 73.79 | 74.25 | 73.64 | 73.91 | 693,611 | +0.58(+0.79%) |
Feb 11, 2019 | 73.54 | 73.67 | 72.60 | 73.33 | 1,066,869 | +0.03(+0.05%) |
Feb 08, 2019 | 73.12 | 73.32 | 72.49 | 73.30 | 1,026,645 | -0.24(-0.33%) |
Feb 07, 2019 | 70.25 | 74.94 | 68.70 | 73.54 | 1,668,649 | +2.14(+2.99%) |
Feb 06, 2019 | 71.99 | 72.02 | 70.88 | 71.40 | 1,062,237 | -0.64(-0.88%) |
Feb 05, 2019 | 72.00 | 72.07 | 71.25 | 72.04 | 855,096 | +0.10(+0.13%) |
Feb 04, 2019 | 71.11 | 71.95 | 70.63 | 71.94 | 876,862 | +0.79(+1.12%) |
Feb 01, 2019 | 70.81 | 71.20 | 70.06 | 71.15 | 861,345 | +0.38(+0.54%) |
Jan 31, 2019 | 69.68 | 71.04 | 69.52 | 70.77 | 3,653,580 | +0.81(+1.16%) |
Jan 30, 2019 | 69.52 | 70.29 | 68.83 | 69.95 | 823,966 | +0.70(+1.01%) |
Jan 29, 2019 | 69.05 | 69.33 | 68.54 | 69.26 | 719,928 | +0.35(+0.51%) |
Jan 28, 2019 | 68.96 | 69.22 | 68.17 | 68.91 | 524,641 | -0.31(-0.45%) |
Jan 25, 2019 | 69.54 | 69.90 | 69.01 | 69.22 | 736,855 | +0.20(+0.29%) |
Jan 24, 2019 | 69.20 | 69.44 | 68.45 | 69.02 | 494,974 | -0.47(-0.68%) |
Jan 23, 2019 | 69.23 | 69.70 | 68.58 | 69.49 | 371,619 | +0.14(+0.20%) |
Jan 22, 2019 | 69.83 | 70.76 | 68.99 | 69.35 | 965,940 | -0.74(-1.06%) |
Jan 18, 2019 | 68.59 | 70.15 | 68.18 | 70.09 | 1,600,723 | +1.89(+2.78%) |
Jan 17, 2019 | 67.66 | 68.23 | 67.65 | 68.20 | 580,055 | +0.21(+0.31%) |
Jan 16, 2019 | 68.15 | 68.24 | 67.24 | 67.99 | 819,916 | +0.26(+0.39%) |
Jan 15, 2019 | 67.87 | 68.17 | 67.34 | 67.73 | 586,547 | +0.03(+0.05%) |
Jan 14, 2019 | 66.79 | 67.79 | 66.74 | 67.69 | 634,509 | +0.48(+0.71%) |
Jan 11, 2019 | 67.15 | 67.63 | 66.88 | 67.22 | 482,601 | -0.22(-0.32%) |
Jan 10, 2019 | 66.39 | 67.49 | 65.26 | 67.43 | 549,554 | +0.92(+1.39%) |
Jan 09, 2019 | 66.22 | 66.55 | 65.73 | 66.51 | 770,871 | +0.66(+1.01%) |
Jan 08, 2019 | 66.33 | 66.34 | 64.78 | 65.85 | 749,307 | -0.06(-0.09%) |
Jan 07, 2019 | 66.02 | 66.75 | 65.74 | 65.91 | 519,121 | -0.30(-0.45%) |
Jan 04, 2019 | 65.77 | 66.49 | 65.65 | 66.20 | 554,360 | +1.30(+2.00%) |
Jan 03, 2019 | 65.79 | 66.30 | 64.78 | 64.90 | 597,487 | -1.06(-1.61%) |