Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.01 | 59.20 | 58.32 | 58.84 | 30,892,000 | +0.23(+0.39%) |
Mar 28, 2019 | 58.77 | 58.86 | 58.17 | 58.61 | 22,400,880 | -0.29(-0.49%) |
Mar 27, 2019 | 59.60 | 59.60 | 58.21 | 58.90 | 29,427,000 | -0.59(-0.99%) |
Mar 26, 2019 | 60.26 | 60.38 | 59.09 | 59.49 | 30,674,760 | -0.38(-0.63%) |
Mar 25, 2019 | 59.98 | 60.47 | 59.50 | 59.87 | 27,571,660 | -0.51(-0.85%) |
Mar 22, 2019 | 61.44 | 61.68 | 60.30 | 60.38 | 34,422,000 | -1.42(-2.30%) |
Mar 21, 2019 | 61.00 | 61.82 | 60.83 | 61.81 | 28,144,900 | +0.71(+1.16%) |
Mar 20, 2019 | 60.07 | 61.50 | 59.98 | 61.10 | 41,499,340 | +0.98(+1.63%) |
Mar 19, 2019 | 59.59 | 60.17 | 59.47 | 60.12 | 29,782,620 | +0.70(+1.17%) |
Mar 18, 2019 | 59.48 | 59.75 | 59.07 | 59.43 | 24,442,760 | -0.09(-0.15%) |
Mar 15, 2019 | 59.90 | 60.09 | 59.35 | 59.52 | 51,866,000 | -0.11(-0.19%) |
Mar 14, 2019 | 59.95 | 60.23 | 59.56 | 59.63 | 27,293,060 | -0.33(-0.54%) |
Mar 13, 2019 | 60.30 | 60.36 | 59.90 | 59.95 | 25,881,000 | +0.09(+0.15%) |
Mar 12, 2019 | 59.12 | 60.29 | 59.12 | 59.86 | 42,206,460 | +0.90(+1.53%) |
Mar 11, 2019 | 57.60 | 59.00 | 57.58 | 58.96 | 30,028,580 | +1.46(+2.55%) |
Mar 08, 2019 | 56.70 | 57.67 | 56.51 | 57.50 | 23,694,000 | -0.04(-0.08%) |
Mar 07, 2019 | 58.02 | 58.18 | 57.09 | 57.54 | 30,073,040 | -0.70(-1.21%) |
Mar 06, 2019 | 58.59 | 58.74 | 58.15 | 58.25 | 23,590,320 | -0.21(-0.36%) |
Mar 05, 2019 | 57.80 | 58.82 | 57.65 | 58.46 | 40,016,140 | +0.79(+1.37%) |
Mar 04, 2019 | 57.73 | 58.28 | 56.91 | 57.67 | 35,442,440 | +0.24(+0.43%) |
Mar 01, 2019 | 56.55 | 57.50 | 56.55 | 57.43 | 34,084,000 | +1.10(+1.95%) |
Feb 28, 2019 | 55.95 | 56.70 | 55.92 | 56.33 | 27,422,840 | +0.18(+0.33%) |
Feb 27, 2019 | 55.70 | 56.29 | 55.43 | 56.14 | 22,093,220 | +0.04(+0.08%) |
Feb 26, 2019 | 55.72 | 56.32 | 55.34 | 56.10 | 35,010,420 | +0.23(+0.42%) |
Feb 25, 2019 | 56.10 | 56.27 | 55.71 | 55.87 | 26,192,680 | +0.04(+0.07%) |
Feb 22, 2019 | 55.48 | 55.86 | 55.02 | 55.83 | 29,434,000 | +0.62(+1.12%) |
Feb 21, 2019 | 55.94 | 55.96 | 54.90 | 55.21 | 33,272,620 | -0.82(-1.46%) |
Feb 20, 2019 | 56.44 | 56.55 | 55.59 | 56.03 | 24,077,900 | -0.30(-0.53%) |
Feb 19, 2019 | 55.83 | 56.48 | 55.83 | 56.33 | 21,979,020 | +0.34(+0.61%) |
Feb 15, 2019 | 56.97 | 56.97 | 55.84 | 55.98 | 27,826,000 | -0.48(-0.85%) |
Feb 14, 2019 | 56.25 | 56.81 | 55.85 | 56.46 | 21,069,600 | +0.03(+0.05%) |
Feb 13, 2019 | 56.65 | 57.14 | 56.30 | 56.43 | 27,973,600 | +0.05(+0.09%) |
Feb 12, 2019 | 55.55 | 56.64 | 55.55 | 56.38 | 35,009,220 | +1.27(+2.31%) |
Feb 11, 2019 | 55.19 | 55.67 | 55.00 | 55.11 | 18,199,640 | -0.01(-0.02%) |
Feb 08, 2019 | 54.74 | 55.25 | 54.71 | 55.12 | 21,766,000 | -0.18(-0.32%) |
Feb 07, 2019 | 55.59 | 55.60 | 54.68 | 55.30 | 38,288,920 | -0.85(-1.51%) |
Feb 06, 2019 | 57.46 | 57.70 | 55.92 | 56.14 | 48,179,780 | -1.45(-2.52%) |
Feb 05, 2019 | 56.48 | 57.64 | 56.18 | 57.59 | 82,259,200 | +0.52(+0.92%) |
Feb 04, 2019 | 55.95 | 57.12 | 55.88 | 57.07 | 77,972,416 | +1.14(+2.04%) |
Feb 01, 2019 | 56.11 | 56.72 | 55.71 | 55.93 | 33,116,000 | -0.36(-0.65%) |
Jan 31, 2019 | 55.61 | 56.38 | 55.26 | 56.29 | 40,148,120 | +1.39(+2.54%) |
Jan 30, 2019 | 53.87 | 54.98 | 53.83 | 54.90 | 29,352,840 | +1.40(+2.61%) |
Jan 29, 2019 | 54.05 | 54.24 | 53.30 | 53.50 | 19,616,960 | -0.49(-0.91%) |
Jan 28, 2019 | 54.50 | 54.67 | 53.73 | 53.99 | 29,307,380 | -1.08(-1.97%) |
Jan 25, 2019 | 54.71 | 55.17 | 54.59 | 55.08 | 23,274,000 | +0.88(+1.62%) |
Jan 24, 2019 | 54.13 | 54.40 | 53.50 | 54.20 | 29,114,940 | -0.02(-0.04%) |
Jan 23, 2019 | 54.34 | 54.65 | 53.38 | 54.22 | 25,181,680 | +0.29(+0.54%) |
Jan 22, 2019 | 54.80 | 54.95 | 53.54 | 53.93 | 39,527,020 | -1.43(-2.59%) |
Jan 18, 2019 | 55.43 | 55.90 | 54.96 | 55.37 | 44,890,000 | +0.41(+0.74%) |
Jan 17, 2019 | 54.40 | 55.03 | 54.16 | 54.96 | 24,801,440 | +0.48(+0.88%) |
Jan 16, 2019 | 54.50 | 55.12 | 54.40 | 54.48 | 38,342,980 | +0.15(+0.28%) |
Jan 15, 2019 | 52.90 | 54.41 | 52.72 | 54.33 | 37,486,040 | +1.75(+3.33%) |
Jan 14, 2019 | 52.67 | 52.92 | 52.43 | 52.58 | 28,324,440 | -0.65(-1.22%) |
Jan 11, 2019 | 53.49 | 53.67 | 52.82 | 53.22 | 30,864,000 | -0.72(-1.33%) |
Jan 10, 2019 | 53.75 | 53.99 | 53.23 | 53.94 | 26,584,120 | -0.14(-0.26%) |
Jan 09, 2019 | 54.40 | 54.58 | 53.72 | 54.08 | 26,970,960 | -0.19(-0.34%) |
Jan 08, 2019 | 54.30 | 54.67 | 53.42 | 54.27 | 35,403,740 | +0.47(+0.88%) |
Jan 07, 2019 | 54.05 | 54.13 | 53.13 | 53.80 | 47,446,380 | -0.11(-0.20%) |
Jan 04, 2019 | 52.13 | 54.00 | 51.84 | 53.90 | 46,028,000 | +2.63(+5.13%) |
Jan 03, 2019 | 52.53 | 53.31 | 51.12 | 51.27 | 41,919,300 | -1.46(-2.77%) |