Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.13 | 77.59 | 76.78 | 77.06 | 504,100 | +0.55(+0.72%) |
Mar 28, 2019 | 76.16 | 77.28 | 76.00 | 76.51 | 493,960 | +0.70(+0.92%) |
Mar 27, 2019 | 75.94 | 76.42 | 75.15 | 75.81 | 294,014 | -0.20(-0.26%) |
Mar 26, 2019 | 76.41 | 76.88 | 75.42 | 76.01 | 968,076 | +0.06(+0.08%) |
Mar 25, 2019 | 76.38 | 76.49 | 75.14 | 75.95 | 491,692 | -0.71(-0.93%) |
Mar 22, 2019 | 79.37 | 79.56 | 76.63 | 76.66 | 419,000 | -3.27(-4.09%) |
Mar 21, 2019 | 77.81 | 80.23 | 77.78 | 79.93 | 474,159 | +1.74(+2.23%) |
Mar 20, 2019 | 78.23 | 79.15 | 77.18 | 78.19 | 704,791 | -0.10(-0.13%) |
Mar 19, 2019 | 78.66 | 78.95 | 77.99 | 78.29 | 682,990 | -0.03(-0.04%) |
Mar 18, 2019 | 78.54 | 79.03 | 77.81 | 78.32 | 807,829 | -0.23(-0.29%) |
Mar 15, 2019 | 77.72 | 78.80 | 77.72 | 78.55 | 1,290,600 | +0.83(+1.07%) |
Mar 14, 2019 | 78.43 | 78.43 | 77.60 | 77.72 | 615,544 | -0.78(-0.99%) |
Mar 13, 2019 | 78.37 | 79.07 | 78.16 | 78.50 | 642,451 | +0.55(+0.71%) |
Mar 12, 2019 | 78.16 | 78.29 | 77.45 | 77.95 | 472,974 | -0.11(-0.14%) |
Mar 11, 2019 | 77.47 | 78.42 | 77.38 | 78.06 | 443,455 | +0.90(+1.17%) |
Mar 08, 2019 | 76.70 | 77.28 | 76.02 | 77.16 | 316,800 | -0.25(-0.32%) |
Mar 07, 2019 | 77.73 | 77.73 | 76.47 | 77.41 | 602,647 | -0.54(-0.69%) |
Mar 06, 2019 | 79.12 | 79.12 | 77.95 | 77.95 | 400,061 | -1.02(-1.29%) |
Mar 05, 2019 | 79.59 | 79.68 | 78.94 | 78.97 | 463,599 | -0.68(-0.85%) |
Mar 04, 2019 | 80.53 | 80.72 | 79.01 | 79.65 | 383,206 | -0.63(-0.78%) |
Mar 01, 2019 | 80.20 | 80.63 | 79.81 | 80.28 | 362,600 | +0.58(+0.73%) |
Feb 28, 2019 | 80.09 | 80.09 | 79.23 | 79.70 | 616,208 | -0.47(-0.59%) |
Feb 27, 2019 | 80.53 | 80.88 | 79.57 | 80.17 | 445,605 | -0.66(-0.82%) |
Feb 26, 2019 | 81.64 | 82.07 | 80.79 | 80.83 | 743,938 | -1.06(-1.29%) |
Feb 25, 2019 | 82.50 | 83.03 | 81.80 | 81.89 | 662,068 | -0.05(-0.06%) |
Feb 22, 2019 | 82.13 | 82.26 | 81.64 | 81.94 | 405,800 | +0.17(+0.21%) |
Feb 21, 2019 | 81.87 | 82.10 | 81.23 | 81.77 | 307,506 | -0.22(-0.27%) |
Feb 20, 2019 | 81.11 | 82.34 | 81.01 | 81.99 | 577,245 | +0.94(+1.16%) |
Feb 19, 2019 | 80.86 | 81.32 | 80.41 | 81.05 | 1,028,671 | -0.14(-0.17%) |
Feb 15, 2019 | 81.34 | 81.78 | 80.92 | 81.19 | 1,029,200 | +0.35(+0.43%) |
Feb 14, 2019 | 81.03 | 81.83 | 80.81 | 80.84 | 565,188 | -0.52(-0.64%) |
Feb 13, 2019 | 80.74 | 82.04 | 80.74 | 81.36 | 544,859 | +0.63(+0.78%) |
Feb 12, 2019 | 80.27 | 81.89 | 80.15 | 80.73 | 768,961 | +1.22(+1.53%) |
Feb 11, 2019 | 79.51 | 80.05 | 79.30 | 79.51 | 669,712 | +0.27(+0.34%) |
Feb 08, 2019 | 78.43 | 79.27 | 77.90 | 79.24 | 550,500 | +0.53(+0.67%) |
Feb 07, 2019 | 78.01 | 80.05 | 76.15 | 78.71 | 1,182,499 | +1.52(+1.97%) |
Feb 06, 2019 | 76.31 | 77.83 | 76.31 | 77.19 | 532,382 | +0.85(+1.11%) |
Feb 05, 2019 | 76.02 | 76.52 | 75.82 | 76.34 | 355,899 | +0.49(+0.65%) |
Feb 04, 2019 | 75.69 | 76.46 | 75.54 | 75.85 | 652,783 | -0.02(-0.03%) |
Feb 01, 2019 | 74.53 | 75.99 | 73.82 | 75.87 | 485,100 | -0.08(-0.11%) |
Jan 31, 2019 | 75.09 | 76.50 | 75.09 | 75.95 | 395,294 | +0.45(+0.60%) |
Jan 30, 2019 | 75.45 | 75.83 | 74.04 | 75.50 | 454,767 | +0.82(+1.10%) |
Jan 29, 2019 | 75.37 | 75.41 | 74.41 | 74.68 | 476,572 | -0.34(-0.45%) |
Jan 28, 2019 | 74.51 | 75.81 | 74.32 | 75.02 | 458,277 | -0.55(-0.73%) |
Jan 25, 2019 | 74.74 | 75.90 | 74.30 | 75.57 | 515,400 | +1.56(+2.11%) |
Jan 24, 2019 | 73.35 | 74.78 | 73.05 | 74.01 | 328,065 | +0.90(+1.23%) |
Jan 23, 2019 | 73.77 | 74.69 | 72.85 | 73.11 | 309,532 | -0.60(-0.81%) |
Jan 22, 2019 | 74.85 | 74.90 | 73.42 | 73.71 | 532,123 | -1.60(-2.12%) |
Jan 18, 2019 | 74.90 | 75.75 | 74.42 | 75.31 | 574,000 | +1.14(+1.54%) |
Jan 17, 2019 | 73.05 | 74.66 | 72.76 | 74.17 | 429,642 | +0.89(+1.21%) |
Jan 16, 2019 | 73.66 | 74.25 | 73.23 | 73.28 | 348,998 | -0.28(-0.38%) |
Jan 15, 2019 | 73.47 | 74.00 | 73.12 | 73.56 | 356,926 | +0.16(+0.22%) |
Jan 14, 2019 | 72.99 | 73.63 | 72.32 | 73.40 | 848,043 | -0.12(-0.16%) |
Jan 11, 2019 | 72.38 | 73.92 | 72.38 | 73.52 | 389,800 | +0.99(+1.36%) |
Jan 10, 2019 | 70.70 | 72.57 | 70.67 | 72.53 | 330,089 | +1.61(+2.27%) |
Jan 09, 2019 | 70.35 | 71.30 | 70.24 | 70.92 | 464,322 | +0.85(+1.21%) |
Jan 08, 2019 | 71.11 | 71.11 | 69.70 | 70.07 | 405,667 | -0.19(-0.27%) |
Jan 07, 2019 | 69.29 | 71.04 | 68.86 | 70.26 | 400,954 | +1.11(+1.61%) |
Jan 04, 2019 | 68.05 | 69.84 | 67.50 | 69.15 | 530,800 | +2.56(+3.84%) |
Jan 03, 2019 | 68.82 | 69.05 | 66.50 | 66.59 | 496,455 | -2.96(-4.26%) |