Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 83.65 | 84.22 | 83.46 | 84.15 | 11,034,745 | +1.00(+1.20%) |
Mar 28, 2019 | 83.19 | 83.38 | 82.72 | 83.15 | 7,334,224 | +0.21(+0.25%) |
Mar 27, 2019 | 83.54 | 83.73 | 82.36 | 82.94 | 11,794,317 | -0.70(-0.83%) |
Mar 26, 2019 | 83.55 | 84.17 | 83.05 | 83.64 | 8,839,362 | +0.57(+0.68%) |
Mar 25, 2019 | 83.26 | 83.33 | 82.47 | 83.07 | 10,786,746 | -0.05(-0.06%) |
Mar 22, 2019 | 84.29 | 84.60 | 83.10 | 83.11 | 13,260,818 | -1.54(-1.82%) |
Mar 21, 2019 | 83.62 | 84.78 | 83.50 | 84.66 | 8,066,281 | +0.33(+0.39%) |
Mar 20, 2019 | 84.81 | 84.91 | 84.00 | 84.33 | 12,128,210 | -0.59(-0.69%) |
Mar 19, 2019 | 84.54 | 85.15 | 84.23 | 84.91 | 12,330,070 | +0.67(+0.79%) |
Mar 18, 2019 | 84.45 | 84.54 | 83.94 | 84.24 | 7,832,225 | -0.13(-0.15%) |
Mar 15, 2019 | 84.13 | 84.51 | 83.84 | 84.37 | 11,142,249 | +0.39(+0.46%) |
Mar 14, 2019 | 84.09 | 84.20 | 83.69 | 83.98 | 10,159,794 | -0.14(-0.16%) |
Mar 13, 2019 | 83.47 | 84.35 | 83.41 | 84.12 | 11,050,887 | +0.90(+1.08%) |
Mar 12, 2019 | 82.83 | 83.42 | 82.71 | 83.23 | 9,829,124 | +0.60(+0.73%) |
Mar 11, 2019 | 81.91 | 82.70 | 81.67 | 82.62 | 10,609,161 | +0.93(+1.14%) |
Mar 08, 2019 | 81.43 | 81.73 | 80.99 | 81.69 | 12,619,207 | -0.17(-0.21%) |
Mar 07, 2019 | 82.39 | 82.57 | 81.58 | 81.86 | 15,792,606 | -0.65(-0.79%) |
Mar 06, 2019 | 83.75 | 83.86 | 82.29 | 82.51 | 12,762,880 | -1.22(-1.46%) |
Mar 05, 2019 | 83.82 | 84.04 | 83.31 | 83.74 | 14,874,240 | -0.05(-0.05%) |
Mar 04, 2019 | 85.24 | 85.39 | 83.21 | 83.78 | 16,643,501 | -1.15(-1.36%) |
Mar 01, 2019 | 84.27 | 85.05 | 84.20 | 84.94 | 11,813,756 | +1.19(+1.42%) |
Feb 28, 2019 | 83.84 | 84.30 | 83.66 | 83.75 | 10,357,167 | -0.25(-0.29%) |
Feb 27, 2019 | 84.10 | 84.40 | 83.71 | 83.99 | 10,754,913 | -0.39(-0.47%) |
Feb 26, 2019 | 84.50 | 84.73 | 84.29 | 84.39 | 7,975,734 | -0.30(-0.36%) |
Feb 25, 2019 | 85.00 | 85.20 | 84.63 | 84.69 | 8,374,703 | +0.12(+0.14%) |
Feb 22, 2019 | 83.97 | 84.64 | 83.87 | 84.57 | 7,100,225 | +0.77(+0.92%) |
Feb 21, 2019 | 84.24 | 84.30 | 83.43 | 83.80 | 9,158,153 | -0.74(-0.88%) |
Feb 20, 2019 | 84.43 | 84.65 | 84.12 | 84.54 | 7,616,675 | -0.10(-0.12%) |
Feb 19, 2019 | 84.62 | 84.97 | 84.61 | 84.64 | 6,877,076 | -0.20(-0.24%) |
Feb 15, 2019 | 84.21 | 84.89 | 83.58 | 84.84 | 9,011,202 | +1.26(+1.51%) |
Feb 14, 2019 | 83.18 | 83.96 | 83.06 | 83.58 | 7,593,339 | +0.19(+0.23%) |
Feb 13, 2019 | 83.37 | 83.64 | 83.02 | 83.39 | 7,042,847 | +0.18(+0.22%) |
Feb 12, 2019 | 82.44 | 83.25 | 82.29 | 83.21 | 9,951,319 | +1.12(+1.37%) |
Feb 11, 2019 | 82.37 | 82.42 | 81.86 | 82.08 | 5,490,852 | -0.10(-0.12%) |
Feb 08, 2019 | 81.71 | 82.19 | 81.59 | 82.18 | 7,971,448 | +0.16(+0.19%) |
Feb 07, 2019 | 82.40 | 82.54 | 81.59 | 82.03 | 10,409,220 | -0.91(-1.10%) |
Feb 06, 2019 | 82.42 | 82.98 | 82.32 | 82.94 | 6,714,905 | +0.37(+0.45%) |
Feb 05, 2019 | 82.82 | 83.29 | 82.55 | 82.57 | 9,762,165 | -0.12(-0.14%) |
Feb 04, 2019 | 82.93 | 82.93 | 81.98 | 82.69 | 10,186,994 | -0.24(-0.29%) |
Feb 01, 2019 | 82.95 | 83.12 | 82.36 | 82.92 | 10,272,127 | +0.07(+0.09%) |
Jan 31, 2019 | 81.74 | 83.04 | 81.65 | 82.85 | 14,675,469 | +1.02(+1.25%) |
Jan 30, 2019 | 81.02 | 82.06 | 80.82 | 81.83 | 12,811,148 | +1.11(+1.37%) |
Jan 29, 2019 | 80.33 | 80.78 | 80.10 | 80.72 | 12,146,583 | +0.39(+0.49%) |
Jan 28, 2019 | 80.70 | 80.78 | 79.95 | 80.33 | 7,785,127 | -0.92(-1.14%) |
Jan 25, 2019 | 81.55 | 81.55 | 81.02 | 81.25 | 7,925,265 | +0.10(+0.12%) |
Jan 24, 2019 | 81.76 | 81.83 | 80.77 | 81.15 | 12,373,911 | -0.69(-0.84%) |
Jan 23, 2019 | 81.90 | 82.29 | 80.95 | 81.84 | 8,451,598 | +0.09(+0.11%) |
Jan 22, 2019 | 81.74 | 81.89 | 81.18 | 81.75 | 13,399,944 | -0.57(-0.69%) |
Jan 18, 2019 | 81.95 | 82.36 | 81.33 | 82.31 | 14,628,894 | +0.97(+1.19%) |
Jan 17, 2019 | 80.41 | 81.68 | 80.35 | 81.34 | 9,555,571 | +0.71(+0.88%) |
Jan 16, 2019 | 80.89 | 81.23 | 80.58 | 80.63 | 9,071,085 | -0.15(-0.18%) |
Jan 15, 2019 | 79.46 | 80.80 | 79.44 | 80.78 | 11,535,263 | +1.43(+1.80%) |
Jan 14, 2019 | 79.75 | 79.79 | 79.34 | 79.35 | 5,963,152 | -0.89(-1.10%) |
Jan 11, 2019 | 79.60 | 80.26 | 79.45 | 80.24 | 7,866,170 | +0.27(+0.33%) |
Jan 10, 2019 | 79.46 | 80.03 | 79.06 | 79.97 | 11,377,836 | +0.16(+0.19%) |
Jan 09, 2019 | 79.81 | 80.28 | 79.58 | 79.82 | 12,321,571 | +0.36(+0.45%) |
Jan 08, 2019 | 79.48 | 79.73 | 78.58 | 79.46 | 14,632,719 | +0.61(+0.78%) |
Jan 07, 2019 | 78.58 | 79.59 | 78.34 | 78.85 | 13,556,108 | +0.30(+0.38%) |
Jan 04, 2019 | 77.17 | 78.98 | 77.13 | 78.55 | 17,797,074 | +2.28(+2.98%) |
Jan 03, 2019 | 77.96 | 78.13 | 76.07 | 76.27 | 19,368,076 | -1.58(-2.03%) |