Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.98 | 66.14 | 65.97 | 66.10 | 29,250,092 | +0.17(+0.26%) |
Mar 28, 2019 | 65.81 | 65.93 | 65.77 | 65.93 | 25,780,480 | +0.13(+0.20%) |
Mar 27, 2019 | 65.79 | 65.92 | 65.65 | 65.80 | 21,855,858 | +0.05(+0.07%) |
Mar 26, 2019 | 65.70 | 65.85 | 65.65 | 65.75 | 24,545,542 | +0.16(+0.24%) |
Mar 25, 2019 | 65.57 | 65.67 | 65.47 | 65.59 | 30,863,378 | -0.02(-0.04%) |
Mar 22, 2019 | 65.75 | 65.78 | 65.55 | 65.62 | 35,361,388 | -0.24(-0.36%) |
Mar 21, 2019 | 65.78 | 65.94 | 65.77 | 65.85 | 21,455,474 | -0.02(-0.02%) |
Mar 20, 2019 | 65.59 | 65.97 | 65.47 | 65.87 | 40,795,388 | +0.28(+0.43%) |
Mar 19, 2019 | 65.59 | 65.71 | 65.55 | 65.59 | 18,402,762 | +0.04(+0.06%) |
Mar 18, 2019 | 65.58 | 65.61 | 65.49 | 65.55 | 13,734,756 | -0.02(-0.03%) |
Mar 15, 2019 | 65.56 | 65.65 | 65.55 | 65.57 | 28,486,622 | +0.06(+0.09%) |
Mar 14, 2019 | 65.52 | 65.61 | 65.49 | 65.51 | 16,146,546 | -0.05(-0.07%) |
Mar 13, 2019 | 65.42 | 65.56 | 65.40 | 65.56 | 32,083,572 | +0.18(+0.27%) |
Mar 12, 2019 | 65.21 | 65.42 | 65.20 | 65.38 | 26,400,344 | +0.11(+0.18%) |
Mar 11, 2019 | 65.03 | 65.27 | 65.01 | 65.26 | 23,446,192 | +0.21(+0.33%) |
Mar 08, 2019 | 64.96 | 65.07 | 64.83 | 65.05 | 27,529,144 | -0.11(-0.16%) |
Mar 07, 2019 | 65.23 | 65.23 | 65.04 | 65.16 | 36,762,064 | -0.05(-0.07%) |
Mar 06, 2019 | 65.28 | 65.30 | 65.17 | 65.20 | 21,938,092 | -0.11(-0.16%) |
Mar 05, 2019 | 65.34 | 65.35 | 65.25 | 65.31 | 18,393,554 | -0.03(-0.05%) |
Mar 04, 2019 | 65.52 | 65.55 | 65.23 | 65.34 | 20,976,314 | -0.10(-0.15%) |
Mar 01, 2019 | 65.39 | 65.48 | 65.36 | 65.44 | 34,608,904 | +0.18(+0.28%) |
Feb 28, 2019 | 65.28 | 65.32 | 65.22 | 65.26 | 27,753,668 | -0.04(-0.06%) |
Feb 27, 2019 | 65.29 | 65.34 | 65.24 | 65.29 | 19,472,950 | +0.02(+0.03%) |
Feb 26, 2019 | 65.23 | 65.35 | 65.19 | 65.27 | 21,041,418 | +0.08(+0.13%) |
Feb 25, 2019 | 65.23 | 65.32 | 65.16 | 65.19 | 18,000,186 | +0.05(+0.08%) |
Feb 22, 2019 | 65.08 | 65.19 | 65.06 | 65.13 | 16,202,604 | +0.13(+0.20%) |
Feb 21, 2019 | 65.03 | 65.09 | 64.95 | 65.00 | 20,341,322 | -0.06(-0.09%) |
Feb 20, 2019 | 65.04 | 65.10 | 64.94 | 65.07 | 13,042,986 | +0.05(+0.08%) |
Feb 19, 2019 | 64.91 | 65.05 | 64.88 | 65.01 | 14,872,116 | +0.02(+0.04%) |
Feb 15, 2019 | 64.90 | 65.04 | 64.90 | 64.99 | 31,605,736 | +0.21(+0.32%) |
Feb 14, 2019 | 64.67 | 64.85 | 64.58 | 64.78 | 25,501,476 | +0.01(+0.01%) |
Feb 13, 2019 | 64.91 | 64.92 | 64.72 | 64.78 | 32,967,668 | -0.09(-0.14%) |
Feb 12, 2019 | 64.75 | 64.89 | 64.74 | 64.87 | 26,509,786 | +0.31(+0.48%) |
Feb 11, 2019 | 64.51 | 64.59 | 64.46 | 64.56 | 13,208,701 | +0.03(+0.05%) |
Feb 08, 2019 | 64.46 | 64.54 | 64.37 | 64.53 | 21,981,572 | -0.02(-0.02%) |
Feb 07, 2019 | 64.56 | 64.61 | 64.43 | 64.54 | 35,636,512 | -0.22(-0.34%) |
Feb 06, 2019 | 64.77 | 64.84 | 64.70 | 64.76 | 34,082,452 | -0.06(-0.09%) |
Feb 05, 2019 | 64.64 | 64.89 | 64.63 | 64.82 | 43,611,316 | +0.23(+0.35%) |
Feb 04, 2019 | 64.45 | 64.63 | 64.39 | 64.59 | 20,983,434 | +0.15(+0.24%) |
Feb 01, 2019 | 64.43 | 64.50 | 64.33 | 64.44 | 32,522,686 | -0.03(-0.05%) |
Jan 31, 2019 | 64.30 | 64.57 | 64.30 | 64.47 | 35,735,308 | +0.16(+0.25%) |
Jan 30, 2019 | 63.89 | 64.41 | 63.88 | 64.31 | 34,313,596 | +0.51(+0.80%) |
Jan 29, 2019 | 63.90 | 63.90 | 63.66 | 63.81 | 24,708,000 | -0.04(-0.06%) |
Jan 28, 2019 | 63.78 | 63.88 | 63.69 | 63.84 | 19,397,412 | -0.10(-0.15%) |
Jan 25, 2019 | 63.90 | 64.00 | 63.89 | 63.94 | 22,144,700 | +0.16(+0.25%) |
Jan 24, 2019 | 63.69 | 63.80 | 63.58 | 63.78 | 23,597,174 | +0.07(+0.11%) |
Jan 23, 2019 | 63.68 | 63.81 | 63.53 | 63.72 | 24,460,458 | +0.13(+0.20%) |
Jan 22, 2019 | 63.88 | 63.89 | 63.50 | 63.59 | 33,667,724 | -0.42(-0.66%) |
Jan 18, 2019 | 63.95 | 64.14 | 63.93 | 64.01 | 47,835,148 | +0.18(+0.28%) |
Jan 17, 2019 | 63.59 | 63.85 | 63.55 | 63.83 | 32,440,308 | +0.17(+0.27%) |
Jan 16, 2019 | 63.64 | 63.74 | 63.60 | 63.66 | 34,993,004 | +0.10(+0.15%) |
Jan 15, 2019 | 63.34 | 63.59 | 63.29 | 63.56 | 32,736,866 | +0.21(+0.33%) |
Jan 14, 2019 | 63.38 | 63.46 | 63.29 | 63.34 | 26,583,552 | -0.20(-0.32%) |
Jan 11, 2019 | 63.50 | 63.62 | 63.47 | 63.55 | 26,128,850 | -0.20(-0.32%) |
Jan 10, 2019 | 63.37 | 63.79 | 63.29 | 63.75 | 66,689,348 | +0.25(+0.39%) |
Jan 09, 2019 | 63.52 | 63.64 | 63.47 | 63.50 | 54,003,956 | +0.08(+0.12%) |
Jan 08, 2019 | 63.17 | 63.44 | 63.07 | 63.43 | 40,651,972 | +0.41(+0.65%) |
Jan 07, 2019 | 62.56 | 63.02 | 62.55 | 63.02 | 50,265,500 | +0.61(+0.97%) |
Jan 04, 2019 | 61.87 | 62.49 | 61.79 | 62.41 | 51,158,464 | +1.03(+1.68%) |
Jan 03, 2019 | 61.29 | 61.47 | 61.19 | 61.38 | 43,267,892 | +0.03(+0.05%) |