Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 78.50 | 78.99 | 78.31 | 78.71 | 1,167,815 | +1.19(+1.54%) |
Mar 28, 2019 | 77.13 | 77.76 | 76.96 | 77.52 | 1,136,761 | +0.22(+0.29%) |
Mar 27, 2019 | 77.92 | 78.17 | 76.75 | 77.30 | 1,888,289 | +0.40(+0.52%) |
Mar 26, 2019 | 76.93 | 77.10 | 76.63 | 76.89 | 976,310 | +1.57(+2.09%) |
Mar 25, 2019 | 74.99 | 75.74 | 74.92 | 75.32 | 867,947 | -0.37(-0.48%) |
Mar 22, 2019 | 76.96 | 77.56 | 75.69 | 75.69 | 1,658,538 | -2.98(-3.79%) |
Mar 21, 2019 | 78.25 | 78.71 | 77.83 | 78.67 | 898,726 | +0.46(+0.59%) |
Mar 20, 2019 | 78.40 | 78.74 | 77.67 | 78.21 | 1,683,851 | -0.41(-0.52%) |
Mar 19, 2019 | 79.48 | 79.64 | 78.52 | 78.62 | 2,133,958 | +1.69(+2.19%) |
Mar 18, 2019 | 76.78 | 77.07 | 76.55 | 76.93 | 725,889 | +0.77(+1.01%) |
Mar 15, 2019 | 76.09 | 76.39 | 75.80 | 76.16 | 1,678,914 | +1.50(+2.01%) |
Mar 14, 2019 | 75.05 | 75.49 | 74.64 | 74.66 | 1,330,357 | -1.01(-1.34%) |
Mar 13, 2019 | 75.51 | 75.81 | 75.16 | 75.68 | 897,265 | +0.03(+0.04%) |
Mar 12, 2019 | 76.17 | 76.25 | 75.57 | 75.65 | 1,027,905 | -0.09(-0.12%) |
Mar 11, 2019 | 75.75 | 76.10 | 75.39 | 75.74 | 1,233,948 | +0.21(+0.27%) |
Mar 08, 2019 | 75.33 | 75.80 | 75.18 | 75.53 | 847,458 | +0.21(+0.27%) |
Mar 07, 2019 | 75.53 | 75.69 | 75.12 | 75.33 | 1,551,262 | -1.66(-2.16%) |
Mar 06, 2019 | 76.93 | 77.29 | 76.37 | 76.99 | 1,540,794 | -0.07(-0.09%) |
Mar 05, 2019 | 76.83 | 77.42 | 76.58 | 77.05 | 1,567,353 | +0.39(+0.51%) |
Mar 04, 2019 | 77.43 | 77.46 | 75.56 | 76.66 | 2,228,517 | -0.17(-0.22%) |
Mar 01, 2019 | 76.88 | 77.76 | 76.69 | 76.83 | 4,753,723 | +3.56(+4.86%) |
Feb 28, 2019 | 73.76 | 73.95 | 72.24 | 73.27 | 3,226,155 | +3.22(+4.60%) |
Feb 27, 2019 | 70.21 | 70.38 | 69.74 | 70.04 | 1,658,893 | -0.45(-0.64%) |
Feb 26, 2019 | 69.84 | 70.70 | 69.75 | 70.49 | 1,662,276 | +0.32(+0.45%) |
Feb 25, 2019 | 70.75 | 70.93 | 69.84 | 70.17 | 2,204,706 | -0.17(-0.24%) |
Feb 22, 2019 | 69.93 | 70.40 | 68.96 | 70.34 | 3,497,791 | -2.31(-3.17%) |
Feb 21, 2019 | 72.62 | 72.99 | 72.33 | 72.65 | 779,999 | -0.17(-0.23%) |
Feb 20, 2019 | 72.10 | 73.68 | 72.09 | 72.82 | 1,058,798 | +0.53(+0.74%) |
Feb 19, 2019 | 71.67 | 72.51 | 71.48 | 72.28 | 903,101 | -0.54(-0.75%) |
Feb 15, 2019 | 72.32 | 72.94 | 72.07 | 72.83 | 1,326,873 | +1.68(+2.36%) |
Feb 14, 2019 | 71.97 | 72.00 | 70.52 | 71.15 | 2,250,671 | -1.72(-2.37%) |
Feb 13, 2019 | 72.92 | 73.74 | 72.82 | 72.87 | 1,756,197 | +1.30(+1.82%) |
Feb 12, 2019 | 70.74 | 71.86 | 70.74 | 71.57 | 1,438,370 | -0.02(-0.03%) |
Feb 11, 2019 | 71.42 | 71.77 | 71.34 | 71.59 | 1,253,544 | +0.21(+0.29%) |
Feb 08, 2019 | 70.85 | 71.40 | 70.71 | 71.38 | 1,579,809 | -0.70(-0.98%) |
Feb 07, 2019 | 72.06 | 72.39 | 71.69 | 72.09 | 1,577,969 | -1.31(-1.79%) |
Feb 06, 2019 | 73.95 | 74.05 | 73.38 | 73.40 | 1,033,255 | -0.52(-0.71%) |
Feb 05, 2019 | 73.25 | 74.25 | 73.12 | 73.92 | 1,162,630 | +1.36(+1.87%) |
Feb 04, 2019 | 72.08 | 72.65 | 71.90 | 72.56 | 866,697 | +0.53(+0.74%) |
Feb 01, 2019 | 71.71 | 72.54 | 71.58 | 72.03 | 1,494,359 | +0.38(+0.52%) |
Jan 31, 2019 | 70.76 | 72.02 | 70.56 | 71.65 | 1,584,534 | +1.41(+2.00%) |
Jan 30, 2019 | 69.67 | 70.50 | 69.59 | 70.25 | 1,112,055 | +0.89(+1.28%) |
Jan 29, 2019 | 69.16 | 69.47 | 68.99 | 69.36 | 1,451,409 | +0.29(+0.42%) |
Jan 28, 2019 | 68.71 | 69.15 | 68.31 | 69.07 | 1,600,164 | -1.11(-1.58%) |
Jan 25, 2019 | 69.87 | 70.43 | 69.67 | 70.17 | 1,353,223 | +0.57(+0.82%) |
Jan 24, 2019 | 69.16 | 70.11 | 69.12 | 69.60 | 2,082,598 | +0.32(+0.46%) |
Jan 23, 2019 | 69.00 | 69.37 | 68.73 | 69.28 | 1,927,415 | +0.38(+0.56%) |
Jan 22, 2019 | 68.41 | 68.94 | 67.99 | 68.90 | 2,810,779 | -0.14(-0.20%) |
Jan 18, 2019 | 68.56 | 69.19 | 68.30 | 69.04 | 2,107,870 | +1.57(+2.32%) |
Jan 17, 2019 | 66.49 | 67.61 | 66.47 | 67.47 | 1,226,905 | +1.39(+2.10%) |
Jan 16, 2019 | 66.63 | 66.70 | 65.76 | 66.09 | 1,912,483 | -1.89(-2.79%) |
Jan 15, 2019 | 67.65 | 68.29 | 67.47 | 67.98 | 1,296,775 | -0.01(-0.01%) |
Jan 14, 2019 | 68.27 | 68.44 | 67.60 | 67.99 | 1,670,579 | -1.12(-1.63%) |
Jan 11, 2019 | 68.15 | 69.34 | 67.42 | 69.11 | 4,091,673 | +2.78(+4.20%) |
Jan 10, 2019 | 65.37 | 66.49 | 65.05 | 66.33 | 1,270,703 | +0.49(+0.74%) |
Jan 09, 2019 | 65.52 | 66.24 | 65.45 | 65.84 | 1,704,136 | -0.48(-0.72%) |
Jan 08, 2019 | 66.05 | 66.53 | 65.70 | 66.32 | 1,613,575 | +1.27(+1.95%) |
Jan 07, 2019 | 64.25 | 65.34 | 64.21 | 65.06 | 1,756,792 | +0.29(+0.45%) |
Jan 04, 2019 | 62.96 | 64.92 | 62.92 | 64.76 | 2,237,272 | +2.50(+4.02%) |
Jan 03, 2019 | 62.11 | 62.74 | 62.07 | 62.26 | 1,594,827 | +0.48(+0.77%) |