Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.84 | 76.00 | 75.53 | 75.82 | 17,925,978 | -0.06(-0.08%) |
Mar 28, 2019 | 75.31 | 75.88 | 75.11 | 75.88 | 9,474,005 | +0.65(+0.87%) |
Mar 27, 2019 | 75.45 | 75.59 | 74.70 | 75.23 | 6,973,345 | -0.16(-0.21%) |
Mar 26, 2019 | 74.99 | 75.41 | 74.84 | 75.38 | 5,933,900 | +0.56(+0.75%) |
Mar 25, 2019 | 74.90 | 75.08 | 74.38 | 74.83 | 8,224,597 | +0.02(+0.02%) |
Mar 22, 2019 | 75.33 | 75.78 | 74.70 | 74.81 | 11,572,502 | -0.45(-0.60%) |
Mar 21, 2019 | 73.87 | 75.31 | 73.87 | 75.26 | 10,698,250 | +1.25(+1.69%) |
Mar 20, 2019 | 73.75 | 74.41 | 73.24 | 74.01 | 15,596,684 | +0.25(+0.33%) |
Mar 19, 2019 | 74.03 | 74.13 | 73.55 | 73.76 | 10,526,704 | -0.22(-0.29%) |
Mar 18, 2019 | 74.44 | 74.56 | 73.65 | 73.98 | 11,414,750 | -0.42(-0.56%) |
Mar 15, 2019 | 74.64 | 74.72 | 74.21 | 74.39 | 15,149,911 | -0.17(-0.23%) |
Mar 14, 2019 | 74.52 | 74.60 | 74.24 | 74.56 | 6,221,209 | +0.11(+0.15%) |
Mar 13, 2019 | 74.07 | 74.66 | 74.07 | 74.45 | 5,437,000 | +0.34(+0.46%) |
Mar 12, 2019 | 73.96 | 74.30 | 73.81 | 74.12 | 14,235,065 | +0.30(+0.41%) |
Mar 11, 2019 | 72.93 | 73.84 | 72.68 | 73.81 | 7,390,874 | +1.07(+1.47%) |
Mar 08, 2019 | 72.43 | 72.99 | 72.42 | 72.74 | 8,934,326 | +0.07(+0.10%) |
Mar 07, 2019 | 72.80 | 73.29 | 72.45 | 72.67 | 15,136,360 | -0.13(-0.18%) |
Mar 06, 2019 | 73.22 | 73.30 | 72.70 | 72.80 | 9,535,542 | -0.35(-0.48%) |
Mar 05, 2019 | 72.72 | 73.35 | 72.65 | 73.16 | 6,248,633 | +0.25(+0.34%) |
Mar 04, 2019 | 72.77 | 72.99 | 72.11 | 72.90 | 8,914,681 | +0.28(+0.38%) |
Mar 01, 2019 | 72.56 | 72.87 | 71.82 | 72.63 | 18,727,918 | -0.16(-0.21%) |
Feb 28, 2019 | 72.50 | 73.57 | 72.31 | 72.78 | 15,721,780 | +0.22(+0.30%) |
Feb 27, 2019 | 72.54 | 72.84 | 72.03 | 72.57 | 13,747,318 | +0.05(+0.07%) |
Feb 26, 2019 | 73.06 | 73.33 | 72.65 | 72.52 | 10,293,239 | -0.46(-0.63%) |
Feb 25, 2019 | 73.54 | 73.74 | 72.91 | 72.97 | 6,563,080 | -0.54(-0.73%) |
Feb 22, 2019 | 73.21 | 73.80 | 73.03 | 73.51 | 5,390,193 | +0.39(+0.53%) |
Feb 21, 2019 | 72.70 | 73.18 | 72.41 | 73.12 | 8,829,679 | +0.06(+0.08%) |
Feb 20, 2019 | 73.40 | 73.44 | 72.54 | 73.06 | 11,609,734 | -0.52(-0.71%) |
Feb 19, 2019 | 73.36 | 73.68 | 73.27 | 73.58 | 9,446,886 | +0.02(+0.02%) |
Feb 15, 2019 | 73.18 | 73.57 | 73.10 | 73.56 | 9,999,739 | +0.45(+0.62%) |
Feb 14, 2019 | 73.02 | 73.35 | 72.67 | 73.11 | 7,775,538 | +0.23(+0.32%) |
Feb 13, 2019 | 72.20 | 72.94 | 72.18 | 72.88 | 5,930,385 | +0.34(+0.46%) |
Feb 12, 2019 | 72.90 | 73.04 | 72.28 | 72.54 | 8,630,931 | -0.42(-0.58%) |
Feb 11, 2019 | 72.73 | 73.07 | 72.63 | 72.96 | 11,504,341 | +0.21(+0.29%) |
Feb 08, 2019 | 72.55 | 73.02 | 72.35 | 72.76 | 5,789,420 | +0.02(+0.02%) |
Feb 07, 2019 | 71.98 | 72.84 | 71.77 | 72.74 | 13,743,517 | +0.55(+0.77%) |
Feb 06, 2019 | 72.55 | 72.57 | 71.98 | 72.19 | 11,352,404 | -0.50(-0.69%) |
Feb 05, 2019 | 72.32 | 72.71 | 71.90 | 72.69 | 15,352,884 | +0.44(+0.61%) |
Feb 04, 2019 | 72.13 | 72.28 | 71.18 | 72.25 | 11,907,845 | +0.48(+0.68%) |
Feb 01, 2019 | 72.22 | 72.48 | 70.80 | 71.76 | 26,248,246 | -0.49(-0.68%) |
Jan 31, 2019 | 71.47 | 72.27 | 70.86 | 72.26 | 13,195,811 | +0.75(+1.05%) |
Jan 30, 2019 | 71.02 | 71.75 | 70.84 | 71.50 | 15,863,288 | +0.56(+0.79%) |
Jan 29, 2019 | 70.36 | 70.97 | 70.20 | 70.94 | 7,967,269 | +0.56(+0.80%) |
Jan 28, 2019 | 69.59 | 70.47 | 69.41 | 70.38 | 10,622,443 | +0.63(+0.91%) |
Jan 25, 2019 | 69.16 | 69.79 | 68.91 | 69.75 | 5,862,143 | +0.80(+1.17%) |
Jan 24, 2019 | 68.61 | 69.08 | 68.26 | 68.94 | 6,407,384 | +0.24(+0.35%) |
Jan 23, 2019 | 68.72 | 68.86 | 68.25 | 68.70 | 6,821,846 | +0.00(+0.00%) |
Jan 22, 2019 | 68.77 | 68.93 | 68.13 | 68.70 | 9,863,104 | -0.20(-0.29%) |
Jan 18, 2019 | 68.85 | 68.90 | 68.35 | 68.90 | 7,772,372 | +0.26(+0.38%) |
Jan 17, 2019 | 68.21 | 68.64 | 68.14 | 68.64 | 5,556,988 | +0.36(+0.53%) |
Jan 16, 2019 | 67.79 | 68.50 | 67.70 | 68.28 | 6,884,896 | +0.42(+0.62%) |
Jan 15, 2019 | 67.27 | 67.97 | 67.24 | 67.85 | 10,625,554 | +0.67(+0.99%) |
Jan 14, 2019 | 67.23 | 67.57 | 66.90 | 67.19 | 5,145,967 | -0.22(-0.32%) |
Jan 11, 2019 | 67.12 | 67.44 | 66.78 | 67.40 | 13,074,349 | +0.23(+0.35%) |
Jan 10, 2019 | 66.09 | 67.32 | 65.95 | 67.17 | 7,921,734 | +0.92(+1.38%) |
Jan 09, 2019 | 66.43 | 66.58 | 65.66 | 66.25 | 9,078,781 | -0.09(-0.13%) |
Jan 08, 2019 | 65.54 | 66.52 | 65.33 | 66.34 | 15,772,170 | +1.19(+1.82%) |
Jan 07, 2019 | 64.78 | 65.64 | 64.52 | 65.15 | 19,118,528 | +0.65(+1.01%) |
Jan 04, 2019 | 64.24 | 65.12 | 63.92 | 64.51 | 11,746,022 | +0.68(+1.07%) |
Jan 03, 2019 | 63.42 | 64.78 | 63.30 | 63.82 | 12,228,661 | +0.41(+0.64%) |