Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 78.53 | 79.14 | 78.28 | 78.67 | 1,563,363 | +0.67(+0.86%) |
Mar 28, 2019 | 77.33 | 78.78 | 77.27 | 78.00 | 1,087,866 | +1.09(+1.42%) |
Mar 27, 2019 | 78.37 | 78.66 | 76.56 | 76.91 | 1,732,999 | -1.26(-1.61%) |
Mar 26, 2019 | 77.80 | 78.48 | 77.54 | 78.17 | 817,413 | +0.95(+1.23%) |
Mar 25, 2019 | 76.80 | 77.78 | 76.32 | 77.22 | 1,190,207 | +0.41(+0.53%) |
Mar 22, 2019 | 79.37 | 79.77 | 76.78 | 76.81 | 1,741,089 | -3.26(-4.07%) |
Mar 21, 2019 | 79.57 | 80.53 | 79.18 | 80.07 | 1,280,768 | +0.47(+0.58%) |
Mar 20, 2019 | 81.74 | 81.88 | 79.35 | 79.60 | 2,111,998 | -2.36(-2.87%) |
Mar 19, 2019 | 80.83 | 82.74 | 80.73 | 81.96 | 1,971,229 | +1.79(+2.23%) |
Mar 18, 2019 | 80.91 | 81.13 | 79.69 | 80.17 | 1,875,549 | -0.95(-1.17%) |
Mar 15, 2019 | 80.80 | 81.69 | 80.47 | 81.12 | 2,209,704 | +0.85(+1.06%) |
Mar 14, 2019 | 81.16 | 81.16 | 79.84 | 80.27 | 1,262,448 | -1.24(-1.52%) |
Mar 13, 2019 | 81.84 | 82.57 | 81.48 | 81.50 | 1,495,520 | -0.12(-0.15%) |
Mar 12, 2019 | 82.04 | 82.57 | 81.58 | 81.62 | 1,205,586 | -0.11(-0.13%) |
Mar 11, 2019 | 81.15 | 82.23 | 81.04 | 81.73 | 1,320,989 | +0.78(+0.97%) |
Mar 08, 2019 | 80.41 | 81.27 | 80.18 | 80.95 | 1,751,496 | -0.35(-0.43%) |
Mar 07, 2019 | 81.02 | 81.68 | 80.01 | 81.30 | 1,429,819 | -0.32(-0.39%) |
Mar 06, 2019 | 82.78 | 83.37 | 81.46 | 81.61 | 1,448,580 | -1.51(-1.82%) |
Mar 05, 2019 | 83.04 | 83.49 | 82.57 | 83.13 | 1,375,199 | +0.04(+0.05%) |
Mar 04, 2019 | 83.59 | 84.09 | 82.02 | 83.09 | 3,040,917 | -0.32(-0.38%) |
Mar 01, 2019 | 83.13 | 83.95 | 82.57 | 83.40 | 1,701,179 | +1.15(+1.40%) |
Feb 28, 2019 | 82.10 | 82.45 | 81.43 | 82.26 | 1,962,407 | -0.20(-0.24%) |
Feb 27, 2019 | 81.70 | 82.73 | 81.17 | 82.45 | 1,071,425 | +0.53(+0.65%) |
Feb 26, 2019 | 81.73 | 82.45 | 81.54 | 81.92 | 892,491 | -0.28(-0.34%) |
Feb 25, 2019 | 82.18 | 83.07 | 81.91 | 82.20 | 1,375,817 | +0.68(+0.84%) |
Feb 22, 2019 | 80.59 | 81.56 | 80.32 | 81.51 | 935,714 | +1.23(+1.53%) |
Feb 21, 2019 | 80.52 | 81.19 | 80.07 | 80.29 | 1,084,877 | -0.58(-0.72%) |
Feb 20, 2019 | 80.80 | 81.56 | 80.66 | 80.87 | 1,077,795 | +0.41(+0.50%) |
Feb 19, 2019 | 79.91 | 80.78 | 79.87 | 80.46 | 1,216,179 | +0.35(+0.43%) |
Feb 15, 2019 | 79.52 | 80.35 | 78.97 | 80.12 | 1,605,091 | +1.29(+1.63%) |
Feb 14, 2019 | 77.91 | 79.18 | 77.10 | 78.83 | 1,805,835 | +0.13(+0.16%) |
Feb 13, 2019 | 78.43 | 79.14 | 77.89 | 78.70 | 2,452,433 | +2.34(+3.06%) |
Feb 12, 2019 | 75.75 | 76.85 | 75.61 | 76.37 | 2,235,963 | +1.09(+1.45%) |
Feb 11, 2019 | 74.92 | 75.89 | 74.68 | 75.28 | 1,435,939 | +0.37(+0.49%) |
Feb 08, 2019 | 74.96 | 75.03 | 72.87 | 74.91 | 2,093,611 | -0.52(-0.70%) |
Feb 07, 2019 | 76.46 | 76.77 | 74.88 | 75.44 | 2,324,858 | -2.04(-2.63%) |
Feb 06, 2019 | 77.66 | 78.23 | 77.33 | 77.48 | 1,585,116 | -0.38(-0.48%) |
Feb 05, 2019 | 77.43 | 78.18 | 77.31 | 77.85 | 1,835,122 | +0.29(+0.37%) |
Feb 04, 2019 | 77.06 | 77.73 | 75.44 | 77.56 | 3,027,810 | +0.56(+0.73%) |
Feb 01, 2019 | 77.19 | 77.69 | 76.08 | 77.00 | 4,462,109 | -1.10(-1.40%) |
Jan 31, 2019 | 75.01 | 78.68 | 74.96 | 78.10 | 4,126,183 | +5.27(+7.24%) |
Jan 30, 2019 | 71.63 | 73.02 | 70.98 | 72.83 | 1,997,247 | +1.34(+1.88%) |
Jan 29, 2019 | 71.61 | 72.01 | 70.92 | 71.49 | 2,015,519 | -0.59(-0.82%) |
Jan 28, 2019 | 71.48 | 72.24 | 70.88 | 72.08 | 1,625,888 | +0.03(+0.04%) |
Jan 25, 2019 | 71.06 | 72.53 | 70.90 | 72.05 | 2,479,546 | +1.16(+1.64%) |
Jan 24, 2019 | 69.58 | 71.02 | 69.42 | 70.88 | 1,141,753 | +1.55(+2.23%) |
Jan 23, 2019 | 70.77 | 70.77 | 68.46 | 69.33 | 1,511,915 | -1.45(-2.05%) |
Jan 22, 2019 | 71.44 | 71.67 | 70.23 | 70.78 | 1,558,355 | -1.19(-1.66%) |
Jan 18, 2019 | 70.66 | 72.51 | 69.99 | 71.98 | 2,270,924 | +1.77(+2.52%) |
Jan 17, 2019 | 69.04 | 70.22 | 68.68 | 70.21 | 1,874,660 | +0.78(+1.12%) |
Jan 16, 2019 | 68.41 | 70.17 | 68.19 | 69.43 | 1,830,001 | +0.52(+0.76%) |
Jan 15, 2019 | 69.41 | 69.88 | 67.59 | 68.91 | 2,827,232 | -0.54(-0.78%) |
Jan 14, 2019 | 68.22 | 69.83 | 67.81 | 69.45 | 1,690,404 | +0.93(+1.35%) |
Jan 11, 2019 | 69.31 | 69.41 | 68.02 | 68.52 | 1,707,373 | -0.79(-1.14%) |
Jan 10, 2019 | 68.35 | 69.38 | 67.90 | 69.31 | 2,123,256 | +0.68(+0.99%) |
Jan 09, 2019 | 66.88 | 69.99 | 66.88 | 68.63 | 4,347,295 | +2.50(+3.78%) |
Jan 08, 2019 | 63.89 | 66.16 | 63.89 | 66.14 | 3,095,278 | +3.40(+5.41%) |
Jan 07, 2019 | 61.98 | 63.08 | 61.37 | 62.74 | 1,829,706 | +0.94(+1.52%) |
Jan 04, 2019 | 60.11 | 62.19 | 60.10 | 61.80 | 2,180,343 | +2.17(+3.64%) |
Jan 03, 2019 | 60.13 | 60.28 | 58.14 | 59.63 | 2,753,777 | -0.72(-1.19%) |