Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.18 | 74.19 | 72.91 | 74.12 | 8,789,300 | +1.60(+2.21%) |
Mar 28, 2019 | 72.37 | 72.81 | 71.80 | 72.52 | 5,140,036 | +0.18(+0.25%) |
Mar 27, 2019 | 72.54 | 73.18 | 72.17 | 72.34 | 4,686,477 | -0.22(-0.30%) |
Mar 26, 2019 | 73.12 | 73.46 | 72.13 | 72.56 | 4,177,202 | -0.18(-0.25%) |
Mar 25, 2019 | 71.65 | 72.88 | 71.33 | 72.74 | 3,870,429 | +0.73(+1.01%) |
Mar 22, 2019 | 73.06 | 73.35 | 71.72 | 72.01 | 10,739,400 | -1.72(-2.33%) |
Mar 21, 2019 | 73.28 | 74.09 | 72.93 | 73.73 | 9,702,568 | -0.03(-0.04%) |
Mar 20, 2019 | 73.67 | 74.00 | 72.88 | 73.76 | 6,965,308 | -0.19(-0.26%) |
Mar 19, 2019 | 73.78 | 74.44 | 73.56 | 73.95 | 4,877,226 | +0.17(+0.23%) |
Mar 18, 2019 | 74.03 | 74.38 | 73.52 | 73.78 | 3,754,582 | +0.14(+0.19%) |
Mar 15, 2019 | 73.82 | 73.98 | 73.36 | 73.64 | 5,742,100 | +0.17(+0.23%) |
Mar 14, 2019 | 73.31 | 73.79 | 72.82 | 73.47 | 3,982,881 | -0.17(-0.23%) |
Mar 13, 2019 | 73.76 | 74.36 | 73.25 | 73.64 | 2,738,688 | +0.05(+0.07%) |
Mar 12, 2019 | 74.00 | 74.16 | 73.25 | 73.59 | 3,105,008 | +0.12(+0.16%) |
Mar 11, 2019 | 72.65 | 74.01 | 72.51 | 73.47 | 14,085,919 | +1.72(+2.40%) |
Mar 08, 2019 | 70.66 | 71.84 | 70.52 | 71.75 | 7,954,800 | -0.82(-1.13%) |
Mar 07, 2019 | 74.16 | 74.21 | 72.18 | 72.57 | 8,530,049 | -2.22(-2.97%) |
Mar 06, 2019 | 75.68 | 75.68 | 74.47 | 74.79 | 7,351,510 | -0.33(-0.44%) |
Mar 05, 2019 | 75.96 | 76.26 | 75.08 | 75.12 | 7,028,871 | -0.89(-1.17%) |
Mar 04, 2019 | 75.70 | 76.18 | 74.95 | 76.01 | 5,636,599 | +1.05(+1.40%) |
Mar 01, 2019 | 75.00 | 75.66 | 74.66 | 74.96 | 5,033,000 | +0.37(+0.50%) |
Feb 28, 2019 | 74.37 | 74.95 | 73.65 | 74.59 | 11,186,370 | -0.14(-0.19%) |
Feb 27, 2019 | 73.77 | 74.87 | 73.62 | 74.73 | 6,840,259 | +0.48(+0.65%) |
Feb 26, 2019 | 72.88 | 74.66 | 72.60 | 74.25 | 4,250,382 | +0.22(+0.30%) |
Feb 25, 2019 | 73.22 | 74.31 | 73.12 | 74.03 | 6,373,702 | +2.31(+3.22%) |
Feb 22, 2019 | 70.33 | 71.77 | 69.93 | 71.72 | 9,140,700 | +1.88(+2.69%) |
Feb 21, 2019 | 69.58 | 70.03 | 69.17 | 69.84 | 5,252,492 | +0.44(+0.63%) |
Feb 20, 2019 | 69.28 | 70.04 | 69.26 | 69.40 | 3,489,389 | +0.29(+0.42%) |
Feb 19, 2019 | 67.78 | 69.53 | 67.71 | 69.11 | 5,605,849 | +1.25(+1.84%) |
Feb 15, 2019 | 68.95 | 68.95 | 67.63 | 67.86 | 8,524,900 | -0.76(-1.11%) |
Feb 14, 2019 | 68.54 | 68.80 | 68.18 | 68.62 | 5,647,115 | -0.45(-0.65%) |
Feb 13, 2019 | 69.09 | 69.66 | 68.99 | 69.07 | 3,367,366 | +0.19(+0.28%) |
Feb 12, 2019 | 69.04 | 69.57 | 68.79 | 68.88 | 4,801,270 | +0.38(+0.55%) |
Feb 11, 2019 | 68.99 | 69.53 | 68.49 | 68.50 | 2,915,578 | -0.02(-0.03%) |
Feb 08, 2019 | 67.47 | 68.70 | 67.41 | 68.52 | 2,529,500 | -0.03(-0.04%) |
Feb 07, 2019 | 69.37 | 69.37 | 67.43 | 68.55 | 5,326,681 | -1.39(-1.99%) |
Feb 06, 2019 | 69.95 | 70.42 | 69.32 | 69.94 | 3,493,222 | -0.11(-0.16%) |
Feb 05, 2019 | 68.74 | 70.28 | 68.74 | 70.05 | 7,936,354 | +1.64(+2.40%) |
Feb 04, 2019 | 68.19 | 68.55 | 67.75 | 68.41 | 7,195,226 | -0.11(-0.16%) |
Feb 01, 2019 | 68.43 | 68.87 | 68.26 | 68.52 | 5,795,200 | +0.01(+0.01%) |
Jan 31, 2019 | 68.32 | 69.09 | 67.59 | 68.51 | 6,964,998 | +0.49(+0.72%) |
Jan 30, 2019 | 66.20 | 68.48 | 66.05 | 68.02 | 11,807,025 | +3.23(+4.99%) |
Jan 29, 2019 | 65.08 | 65.61 | 64.32 | 64.79 | 5,842,792 | -0.43(-0.66%) |
Jan 28, 2019 | 64.48 | 65.49 | 63.98 | 65.22 | 4,830,296 | +0.00(+0.00%) |
Jan 25, 2019 | 64.87 | 65.87 | 64.72 | 65.22 | 7,157,200 | +1.22(+1.91%) |
Jan 24, 2019 | 62.64 | 64.20 | 62.64 | 64.00 | 6,512,296 | +1.13(+1.80%) |
Jan 23, 2019 | 63.62 | 64.15 | 62.56 | 62.87 | 4,054,690 | -0.14(-0.22%) |
Jan 22, 2019 | 64.16 | 64.16 | 62.28 | 63.01 | 7,650,905 | -1.63(-2.52%) |
Jan 18, 2019 | 65.06 | 65.45 | 63.89 | 64.64 | 10,232,700 | +0.31(+0.48%) |
Jan 17, 2019 | 63.20 | 65.27 | 63.08 | 64.33 | 5,385,405 | +0.44(+0.69%) |
Jan 16, 2019 | 62.93 | 64.20 | 62.93 | 63.89 | 9,971,068 | +1.11(+1.77%) |
Jan 15, 2019 | 62.59 | 63.82 | 62.44 | 62.78 | 11,922,313 | +0.49(+0.79%) |
Jan 14, 2019 | 61.77 | 62.46 | 61.15 | 62.29 | 8,761,044 | -0.59(-0.94%) |
Jan 11, 2019 | 62.87 | 63.57 | 62.53 | 62.88 | 3,692,300 | -0.23(-0.36%) |
Jan 10, 2019 | 62.31 | 63.15 | 61.95 | 63.11 | 6,197,910 | +0.17(+0.27%) |
Jan 09, 2019 | 61.90 | 63.47 | 61.72 | 62.94 | 11,313,362 | +1.90(+3.11%) |
Jan 08, 2019 | 60.70 | 61.41 | 59.50 | 61.04 | 6,918,613 | +1.40(+2.35%) |
Jan 07, 2019 | 58.90 | 60.20 | 58.45 | 59.64 | 9,004,700 | +0.92(+1.57%) |
Jan 04, 2019 | 56.50 | 59.38 | 56.50 | 58.72 | 9,438,700 | +3.19(+5.74%) |
Jan 03, 2019 | 56.48 | 56.85 | 55.09 | 55.53 | 8,506,970 | -1.96(-3.41%) |