Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.37 | 76.52 | 75.15 | 75.41 | 3,515,552 | -0.05(-0.06%) |
Mar 28, 2019 | 74.33 | 75.64 | 74.26 | 75.46 | 3,493,514 | +0.52(+0.69%) |
Mar 27, 2019 | 74.73 | 75.63 | 74.19 | 74.95 | 3,485,470 | -0.14(-0.19%) |
Mar 26, 2019 | 74.84 | 76.06 | 74.69 | 75.09 | 3,021,404 | +1.58(+2.14%) |
Mar 25, 2019 | 74.12 | 74.58 | 72.88 | 73.51 | 3,711,222 | -0.71(-0.96%) |
Mar 22, 2019 | 75.87 | 76.02 | 73.51 | 74.23 | 9,936,435 | -2.53(-3.29%) |
Mar 21, 2019 | 75.92 | 77.04 | 74.79 | 76.75 | 6,801,586 | +0.78(+1.02%) |
Mar 20, 2019 | 73.73 | 76.55 | 73.54 | 75.98 | 10,006,484 | +2.38(+3.24%) |
Mar 19, 2019 | 73.54 | 73.79 | 73.16 | 73.59 | 8,878,907 | +0.76(+1.04%) |
Mar 18, 2019 | 70.53 | 73.05 | 70.37 | 72.83 | 5,297,036 | +2.43(+3.46%) |
Mar 15, 2019 | 70.61 | 71.60 | 69.73 | 70.40 | 11,282,959 | -0.67(-0.94%) |
Mar 14, 2019 | 70.22 | 71.35 | 70.00 | 71.06 | 5,476,056 | +0.89(+1.26%) |
Mar 13, 2019 | 69.73 | 70.26 | 68.75 | 70.18 | 8,400,392 | +1.26(+1.83%) |
Mar 12, 2019 | 68.88 | 69.44 | 68.51 | 68.92 | 10,486,544 | +0.57(+0.83%) |
Mar 11, 2019 | 68.75 | 69.62 | 68.25 | 68.35 | 9,717,003 | -0.14(-0.21%) |
Mar 08, 2019 | 70.77 | 71.07 | 68.29 | 68.49 | 8,532,865 | -3.89(-5.37%) |
Mar 07, 2019 | 72.95 | 72.99 | 71.77 | 72.38 | 4,709,295 | -0.47(-0.64%) |
Mar 06, 2019 | 75.21 | 75.26 | 72.55 | 72.85 | 6,410,369 | -2.82(-3.73%) |
Mar 05, 2019 | 76.89 | 77.09 | 75.49 | 75.67 | 4,180,828 | -1.04(-1.35%) |
Mar 04, 2019 | 76.63 | 77.36 | 75.37 | 76.71 | 4,706,455 | +0.31(+0.40%) |
Mar 01, 2019 | 74.99 | 76.86 | 74.79 | 76.40 | 6,353,235 | +1.92(+2.57%) |
Feb 28, 2019 | 75.57 | 76.25 | 73.66 | 74.48 | 6,406,283 | -0.82(-1.09%) |
Feb 27, 2019 | 75.70 | 77.97 | 74.47 | 75.30 | 8,143,168 | +0.90(+1.20%) |
Feb 26, 2019 | 75.26 | 75.41 | 73.66 | 74.41 | 7,286,745 | -0.67(-0.89%) |
Feb 25, 2019 | 75.38 | 75.83 | 74.61 | 75.07 | 7,687,088 | -0.62(-0.82%) |
Feb 22, 2019 | 76.41 | 76.95 | 75.37 | 75.69 | 5,254,964 | +0.14(+0.19%) |
Feb 21, 2019 | 77.92 | 78.18 | 74.93 | 75.55 | 4,842,384 | -2.72(-3.47%) |
Feb 20, 2019 | 78.90 | 79.08 | 77.98 | 78.27 | 4,362,177 | -0.74(-0.93%) |
Feb 19, 2019 | 78.44 | 79.46 | 77.97 | 79.00 | 3,523,144 | -0.43(-0.54%) |
Feb 15, 2019 | 77.82 | 79.44 | 77.58 | 79.43 | 3,834,987 | +2.61(+3.39%) |
Feb 14, 2019 | 76.33 | 77.51 | 76.26 | 76.82 | 3,350,506 | +0.17(+0.22%) |
Feb 13, 2019 | 76.18 | 77.48 | 75.86 | 76.66 | 4,376,991 | +0.89(+1.17%) |
Feb 12, 2019 | 75.89 | 76.95 | 75.43 | 75.77 | 3,877,660 | +1.13(+1.51%) |
Feb 11, 2019 | 72.60 | 74.76 | 72.59 | 74.65 | 3,313,806 | +1.35(+1.85%) |
Feb 08, 2019 | 73.43 | 73.90 | 71.26 | 73.29 | 3,878,276 | -0.39(-0.53%) |
Feb 07, 2019 | 75.64 | 75.88 | 72.68 | 73.68 | 4,365,530 | -2.53(-3.32%) |
Feb 06, 2019 | 77.24 | 77.34 | 76.11 | 76.21 | 3,437,554 | -1.72(-2.21%) |
Feb 05, 2019 | 78.62 | 78.96 | 77.55 | 77.93 | 2,496,415 | -0.82(-1.04%) |
Feb 04, 2019 | 77.45 | 78.76 | 76.63 | 78.74 | 2,249,072 | +0.42(+0.54%) |
Feb 01, 2019 | 79.13 | 79.62 | 78.08 | 78.32 | 3,299,860 | -0.28(-0.35%) |
Jan 31, 2019 | 79.19 | 79.91 | 78.12 | 78.60 | 3,156,054 | -0.20(-0.25%) |
Jan 30, 2019 | 78.99 | 79.15 | 77.94 | 78.80 | 3,787,088 | +0.46(+0.59%) |
Jan 29, 2019 | 78.12 | 79.04 | 77.72 | 78.34 | 3,626,354 | +0.61(+0.78%) |
Jan 28, 2019 | 77.20 | 77.85 | 76.45 | 77.73 | 3,726,939 | -0.79(-1.01%) |
Jan 25, 2019 | 77.80 | 79.47 | 77.69 | 78.52 | 3,051,355 | +1.47(+1.91%) |
Jan 24, 2019 | 76.48 | 77.69 | 75.90 | 77.05 | 3,948,968 | +0.53(+0.69%) |
Jan 23, 2019 | 77.37 | 77.98 | 76.17 | 76.52 | 3,374,242 | -0.23(-0.30%) |
Jan 22, 2019 | 79.04 | 79.28 | 76.56 | 76.75 | 5,540,844 | -3.32(-4.15%) |
Jan 18, 2019 | 79.47 | 80.32 | 78.52 | 80.07 | 4,164,266 | +1.58(+2.02%) |
Jan 17, 2019 | 77.93 | 78.72 | 76.94 | 78.48 | 3,370,753 | +0.30(+0.39%) |
Jan 16, 2019 | 78.08 | 78.77 | 77.21 | 78.18 | 3,542,784 | +0.24(+0.30%) |
Jan 15, 2019 | 78.24 | 79.01 | 77.48 | 77.94 | 3,102,422 | +0.06(+0.08%) |
Jan 14, 2019 | 75.63 | 78.27 | 75.33 | 77.88 | 4,433,210 | +1.30(+1.69%) |
Jan 11, 2019 | 77.36 | 77.48 | 75.86 | 76.58 | 4,055,310 | -1.78(-2.27%) |
Jan 10, 2019 | 77.49 | 78.52 | 76.91 | 78.36 | 4,364,750 | -0.06(-0.07%) |
Jan 09, 2019 | 76.51 | 78.67 | 75.98 | 78.42 | 5,995,206 | +2.90(+3.84%) |
Jan 08, 2019 | 75.63 | 75.98 | 74.58 | 75.52 | 4,348,561 | +0.80(+1.07%) |
Jan 07, 2019 | 74.70 | 76.22 | 72.91 | 74.72 | 5,632,734 | +0.47(+0.63%) |
Jan 04, 2019 | 72.50 | 74.55 | 72.00 | 74.25 | 4,900,524 | +3.12(+4.39%) |
Jan 03, 2019 | 71.63 | 72.12 | 69.78 | 71.13 | 3,746,299 | -0.51(-0.71%) |