Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.00 | 77.02 | 76.98 | 77.01 | 2,487,224 | -0.05(-0.06%) |
Mar 28, 2019 | 77.06 | 77.07 | 77.02 | 77.06 | 1,444,805 | -0.01(-0.01%) |
Mar 27, 2019 | 77.06 | 77.10 | 77.04 | 77.07 | 2,045,306 | +0.06(+0.08%) |
Mar 26, 2019 | 76.98 | 77.02 | 76.95 | 77.00 | 2,593,769 | -0.01(-0.01%) |
Mar 25, 2019 | 76.96 | 77.06 | 76.94 | 77.01 | 3,902,411 | +0.08(+0.11%) |
Mar 22, 2019 | 76.86 | 76.95 | 76.86 | 76.93 | 3,400,805 | +0.13(+0.17%) |
Mar 21, 2019 | 76.82 | 76.82 | 76.78 | 76.80 | 1,497,634 | +0.00(+0.00%) |
Mar 20, 2019 | 76.70 | 76.81 | 76.70 | 76.80 | 2,686,352 | +0.11(+0.14%) |
Mar 19, 2019 | 76.68 | 76.70 | 76.67 | 76.69 | 1,092,393 | -0.01(-0.01%) |
Mar 18, 2019 | 76.70 | 76.72 | 76.69 | 76.70 | 1,192,819 | -0.02(-0.02%) |
Mar 15, 2019 | 76.71 | 76.73 | 76.70 | 76.72 | 1,715,203 | +0.03(+0.04%) |
Mar 14, 2019 | 76.67 | 76.69 | 76.66 | 76.69 | 1,281,574 | +0.02(+0.02%) |
Mar 13, 2019 | 76.66 | 76.67 | 76.65 | 76.67 | 1,282,545 | +0.01(+0.01%) |
Mar 12, 2019 | 76.64 | 76.67 | 76.64 | 76.67 | 4,003,853 | +0.03(+0.04%) |
Mar 11, 2019 | 76.65 | 76.65 | 76.62 | 76.64 | 2,417,764 | -0.02(-0.02%) |
Mar 08, 2019 | 76.64 | 76.67 | 76.62 | 76.66 | 2,869,303 | +0.03(+0.04%) |
Mar 07, 2019 | 76.58 | 76.64 | 76.58 | 76.63 | 3,512,235 | +0.06(+0.08%) |
Mar 06, 2019 | 76.51 | 76.56 | 76.51 | 76.56 | 4,551,860 | +0.05(+0.07%) |
Mar 05, 2019 | 76.48 | 76.51 | 76.46 | 76.51 | 6,745,804 | +0.01(+0.01%) |
Mar 04, 2019 | 76.48 | 76.52 | 76.47 | 76.50 | 7,011,084 | +0.02(+0.02%) |
Mar 01, 2019 | 76.50 | 76.51 | 76.46 | 76.48 | 4,039,023 | -0.05(-0.07%) |
Feb 28, 2019 | 76.53 | 76.54 | 76.51 | 76.53 | 4,526,645 | -0.02(-0.02%) |
Feb 27, 2019 | 76.54 | 76.55 | 76.52 | 76.55 | 2,695,831 | -0.02(-0.02%) |
Feb 26, 2019 | 76.55 | 76.57 | 76.53 | 76.57 | 5,001,639 | +0.04(+0.05%) |
Feb 25, 2019 | 76.52 | 76.53 | 76.50 | 76.53 | 3,243,802 | -0.01(-0.01%) |
Feb 22, 2019 | 76.51 | 76.56 | 76.51 | 76.54 | 2,889,701 | +0.05(+0.07%) |
Feb 21, 2019 | 76.50 | 76.50 | 76.48 | 76.49 | 2,338,128 | -0.02(-0.03%) |
Feb 20, 2019 | 76.52 | 76.54 | 76.50 | 76.51 | 2,932,437 | -0.01(-0.02%) |
Feb 19, 2019 | 76.51 | 76.52 | 76.49 | 76.52 | 9,026,230 | +0.05(+0.07%) |
Feb 15, 2019 | 76.49 | 76.49 | 76.47 | 76.47 | 3,891,637 | -0.04(-0.05%) |
Feb 14, 2019 | 76.50 | 76.51 | 76.46 | 76.51 | 6,318,216 | +0.10(+0.13%) |
Feb 13, 2019 | 76.41 | 76.44 | 76.41 | 76.41 | 3,872,901 | -0.05(-0.07%) |
Feb 12, 2019 | 76.47 | 76.48 | 76.45 | 76.46 | 2,589,140 | -0.01(-0.01%) |
Feb 11, 2019 | 76.47 | 76.49 | 76.46 | 76.47 | 3,535,336 | -0.03(-0.04%) |
Feb 08, 2019 | 76.52 | 76.53 | 76.50 | 76.50 | 2,691,306 | +0.03(+0.04%) |
Feb 07, 2019 | 76.46 | 76.49 | 76.44 | 76.47 | 2,717,293 | +0.05(+0.07%) |
Feb 06, 2019 | 76.42 | 76.43 | 76.40 | 76.41 | 2,943,413 | +0.04(+0.05%) |
Feb 05, 2019 | 76.37 | 76.40 | 76.37 | 76.38 | 3,363,995 | +0.00(+0.00%) |
Feb 04, 2019 | 76.39 | 76.40 | 76.36 | 76.38 | 9,906,071 | +0.00(+0.00%) |
Feb 01, 2019 | 76.43 | 76.45 | 76.38 | 76.38 | 8,088,035 | -0.09(-0.12%) |
Jan 31, 2019 | 76.43 | 76.49 | 76.43 | 76.47 | 7,966,757 | +0.06(+0.08%) |
Jan 30, 2019 | 76.30 | 76.40 | 76.28 | 76.40 | 3,984,991 | +0.10(+0.13%) |
Jan 29, 2019 | 76.28 | 76.31 | 76.28 | 76.30 | 4,457,217 | +0.04(+0.05%) |
Jan 28, 2019 | 76.26 | 76.29 | 76.25 | 76.27 | 6,337,641 | +0.01(+0.01%) |
Jan 25, 2019 | 76.28 | 76.29 | 76.25 | 76.26 | 1,757,892 | -0.05(-0.07%) |
Jan 24, 2019 | 76.30 | 76.33 | 76.28 | 76.31 | 2,206,801 | +0.06(+0.08%) |
Jan 23, 2019 | 76.24 | 76.28 | 76.22 | 76.25 | 8,684,465 | -0.02(-0.02%) |
Jan 22, 2019 | 76.24 | 76.27 | 76.23 | 76.27 | 4,439,762 | +0.06(+0.08%) |
Jan 18, 2019 | 76.24 | 76.25 | 76.18 | 76.20 | 4,533,356 | -0.06(-0.08%) |
Jan 17, 2019 | 76.28 | 76.28 | 76.24 | 76.27 | 2,749,116 | -0.01(-0.01%) |
Jan 16, 2019 | 76.26 | 76.28 | 76.24 | 76.28 | 3,576,293 | -0.02(-0.02%) |
Jan 15, 2019 | 76.30 | 76.31 | 76.27 | 76.29 | 3,630,147 | +0.03(+0.04%) |
Jan 14, 2019 | 76.28 | 76.30 | 76.11 | 76.27 | 2,053,136 | +0.00(+0.00%) |
Jan 11, 2019 | 76.27 | 76.28 | 76.26 | 76.27 | 2,255,057 | +0.05(+0.06%) |
Jan 10, 2019 | 76.27 | 76.28 | 76.21 | 76.22 | 4,426,001 | +0.01(+0.01%) |
Jan 09, 2019 | 76.18 | 76.24 | 76.18 | 76.21 | 4,562,661 | +0.04(+0.05%) |
Jan 08, 2019 | 76.19 | 76.22 | 76.17 | 76.18 | 2,260,146 | -0.05(-0.06%) |
Jan 07, 2019 | 76.30 | 76.32 | 76.22 | 76.22 | 3,982,374 | -0.05(-0.07%) |
Jan 04, 2019 | 76.32 | 76.33 | 76.28 | 76.28 | 6,544,271 | -0.16(-0.21%) |
Jan 03, 2019 | 76.29 | 76.47 | 76.28 | 76.44 | 5,793,400 | +0.16(+0.20%) |