Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 79.26 | 79.44 | 79.24 | 79.40 | 9,639,481 | +0.22(+0.28%) |
Mar 28, 2019 | 79.07 | 79.20 | 79.02 | 79.18 | 5,301,604 | +0.15(+0.20%) |
Mar 27, 2019 | 79.07 | 79.20 | 78.89 | 79.02 | 6,429,089 | +0.04(+0.06%) |
Mar 26, 2019 | 78.91 | 79.11 | 78.89 | 78.98 | 4,117,010 | +0.15(+0.20%) |
Mar 25, 2019 | 78.78 | 78.87 | 78.65 | 78.82 | 6,154,797 | +0.00(+0.00%) |
Mar 22, 2019 | 79.02 | 79.02 | 78.74 | 78.82 | 4,841,985 | -0.26(-0.33%) |
Mar 21, 2019 | 79.02 | 79.20 | 79.00 | 79.09 | 7,619,961 | +0.00(+0.00%) |
Mar 20, 2019 | 78.84 | 79.22 | 78.67 | 79.09 | 9,828,387 | +0.26(+0.34%) |
Mar 19, 2019 | 78.78 | 78.95 | 78.77 | 78.82 | 9,765,092 | +0.07(+0.08%) |
Mar 18, 2019 | 78.78 | 78.80 | 78.65 | 78.76 | 2,999,359 | +0.04(+0.06%) |
Mar 15, 2019 | 78.73 | 78.82 | 78.71 | 78.71 | 4,432,796 | +0.02(+0.03%) |
Mar 14, 2019 | 78.73 | 78.78 | 78.65 | 78.69 | 4,024,731 | -0.04(-0.06%) |
Mar 13, 2019 | 78.56 | 78.73 | 78.54 | 78.73 | 5,015,975 | +0.22(+0.28%) |
Mar 12, 2019 | 78.36 | 78.54 | 78.31 | 78.51 | 7,058,636 | +0.15(+0.20%) |
Mar 11, 2019 | 78.12 | 78.36 | 78.09 | 78.36 | 4,113,648 | +0.22(+0.28%) |
Mar 08, 2019 | 77.98 | 78.14 | 77.86 | 78.14 | 9,394,386 | -0.13(-0.17%) |
Mar 07, 2019 | 78.36 | 78.38 | 78.14 | 78.27 | 11,020,157 | -0.04(-0.06%) |
Mar 06, 2019 | 78.43 | 78.45 | 78.29 | 78.31 | 10,905,382 | -0.15(-0.20%) |
Mar 05, 2019 | 78.49 | 78.52 | 78.37 | 78.47 | 8,436,379 | +0.00(+0.00%) |
Mar 04, 2019 | 78.67 | 78.71 | 78.34 | 78.47 | 8,733,457 | -0.09(-0.11%) |
Mar 01, 2019 | 78.56 | 78.65 | 78.47 | 78.56 | 8,386,772 | +0.93(+1.19%) |
Feb 28, 2019 | 77.63 | 77.70 | 77.55 | 77.63 | 8,181,723 | +0.00(+0.00%) |
Feb 27, 2019 | 77.65 | 77.70 | 77.57 | 77.63 | 5,235,329 | +0.00(+0.00%) |
Feb 26, 2019 | 77.52 | 77.70 | 77.50 | 77.63 | 10,341,756 | +0.15(+0.20%) |
Feb 25, 2019 | 77.61 | 77.63 | 77.46 | 77.48 | 3,210,492 | +0.07(+0.08%) |
Feb 22, 2019 | 77.35 | 77.46 | 77.33 | 77.41 | 6,425,443 | +0.13(+0.17%) |
Feb 21, 2019 | 77.30 | 77.41 | 77.22 | 77.28 | 8,825,180 | -0.07(-0.08%) |
Feb 20, 2019 | 77.28 | 77.37 | 77.17 | 77.35 | 4,564,109 | +0.11(+0.14%) |
Feb 19, 2019 | 77.15 | 77.28 | 77.11 | 77.24 | 2,947,183 | +0.02(+0.03%) |
Feb 15, 2019 | 77.09 | 77.24 | 77.09 | 77.22 | 2,529,545 | +0.24(+0.31%) |
Feb 14, 2019 | 76.85 | 77.02 | 76.74 | 76.98 | 7,827,667 | +0.02(+0.03%) |
Feb 13, 2019 | 77.13 | 77.17 | 76.89 | 76.96 | 4,951,558 | -0.09(-0.11%) |
Feb 12, 2019 | 76.91 | 77.09 | 76.90 | 77.04 | 10,344,086 | +0.39(+0.51%) |
Feb 11, 2019 | 76.67 | 76.71 | 76.54 | 76.65 | 2,953,159 | +0.02(+0.03%) |
Feb 08, 2019 | 76.52 | 76.63 | 76.41 | 76.63 | 6,577,388 | +0.00(+0.00%) |
Feb 07, 2019 | 76.72 | 76.72 | 76.50 | 76.63 | 10,594,881 | -0.33(-0.42%) |
Feb 06, 2019 | 76.91 | 77.02 | 76.85 | 76.96 | 7,780,590 | +0.02(+0.03%) |
Feb 05, 2019 | 76.78 | 77.06 | 76.76 | 76.93 | 11,239,939 | +0.26(+0.34%) |
Feb 04, 2019 | 76.50 | 76.74 | 76.46 | 76.67 | 3,984,950 | +0.17(+0.23%) |
Feb 01, 2019 | 76.54 | 76.61 | 76.33 | 76.50 | 10,894,042 | +0.69(+0.91%) |
Jan 31, 2019 | 75.66 | 75.94 | 75.62 | 75.81 | 11,495,266 | +0.19(+0.26%) |
Jan 30, 2019 | 75.21 | 75.75 | 75.13 | 75.62 | 7,157,787 | +0.58(+0.77%) |
Jan 29, 2019 | 75.13 | 75.15 | 74.89 | 75.04 | 6,570,911 | -0.02(-0.03%) |
Jan 28, 2019 | 75.06 | 75.13 | 74.89 | 75.06 | 5,255,894 | -0.11(-0.14%) |
Jan 25, 2019 | 75.15 | 75.25 | 75.13 | 75.17 | 6,035,924 | +0.17(+0.23%) |
Jan 24, 2019 | 74.95 | 75.04 | 74.78 | 75.00 | 5,629,025 | +0.09(+0.11%) |
Jan 23, 2019 | 74.95 | 75.06 | 74.70 | 74.91 | 7,146,358 | +0.13(+0.17%) |
Jan 22, 2019 | 75.15 | 75.15 | 74.72 | 74.78 | 7,570,650 | -0.43(-0.57%) |
Jan 18, 2019 | 75.15 | 75.38 | 75.15 | 75.21 | 6,729,984 | +0.19(+0.26%) |
Jan 17, 2019 | 74.76 | 75.08 | 74.68 | 75.02 | 4,656,634 | +0.19(+0.26%) |
Jan 16, 2019 | 74.85 | 74.93 | 74.75 | 74.83 | 4,270,624 | +0.15(+0.20%) |
Jan 15, 2019 | 74.57 | 74.72 | 74.44 | 74.68 | 4,371,097 | +0.19(+0.26%) |
Jan 14, 2019 | 74.57 | 74.61 | 74.40 | 74.48 | 7,109,732 | -0.21(-0.29%) |
Jan 11, 2019 | 74.65 | 74.78 | 74.59 | 74.70 | 10,882,783 | -0.26(-0.34%) |
Jan 10, 2019 | 74.46 | 74.95 | 74.38 | 74.95 | 23,404,570 | +0.36(+0.49%) |
Jan 09, 2019 | 74.63 | 74.78 | 74.57 | 74.59 | 12,448,801 | +0.11(+0.14%) |
Jan 08, 2019 | 74.20 | 74.48 | 74.05 | 74.48 | 11,415,286 | +0.51(+0.70%) |
Jan 07, 2019 | 73.39 | 73.99 | 73.39 | 73.97 | 12,968,057 | +0.81(+1.11%) |
Jan 04, 2019 | 72.42 | 73.26 | 72.42 | 73.15 | 14,743,922 | +1.18(+1.64%) |
Jan 03, 2019 | 71.87 | 72.10 | 71.80 | 71.97 | 9,259,501 | +0.02(+0.03%) |