Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.83 | 76.00 | 75.53 | 75.82 | 17,926,358 | -0.06(-0.08%) |
Mar 28, 2019 | 75.31 | 75.88 | 75.11 | 75.88 | 9,474,206 | +0.65(+0.87%) |
Mar 27, 2019 | 75.45 | 75.59 | 74.69 | 75.23 | 6,973,493 | -0.16(-0.21%) |
Mar 26, 2019 | 74.99 | 75.41 | 74.84 | 75.38 | 5,934,026 | +0.56(+0.75%) |
Mar 25, 2019 | 74.90 | 75.08 | 74.38 | 74.82 | 8,224,771 | +0.02(+0.02%) |
Mar 22, 2019 | 75.33 | 75.77 | 74.70 | 74.81 | 11,572,747 | -0.45(-0.60%) |
Mar 21, 2019 | 73.87 | 75.30 | 73.87 | 75.26 | 10,698,477 | +1.25(+1.69%) |
Mar 20, 2019 | 73.75 | 74.41 | 73.24 | 74.01 | 15,597,015 | +0.25(+0.33%) |
Mar 19, 2019 | 74.03 | 74.13 | 73.55 | 73.76 | 10,526,927 | -0.22(-0.29%) |
Mar 18, 2019 | 74.43 | 74.56 | 73.65 | 73.98 | 11,414,992 | -0.42(-0.56%) |
Mar 15, 2019 | 74.64 | 74.72 | 74.21 | 74.39 | 15,150,232 | -0.17(-0.23%) |
Mar 14, 2019 | 74.52 | 74.60 | 74.23 | 74.56 | 6,221,341 | +0.11(+0.15%) |
Mar 13, 2019 | 74.07 | 74.66 | 74.07 | 74.45 | 5,437,115 | +0.34(+0.46%) |
Mar 12, 2019 | 73.96 | 74.30 | 73.81 | 74.11 | 14,235,367 | +0.30(+0.41%) |
Mar 11, 2019 | 72.93 | 73.84 | 72.68 | 73.81 | 7,391,031 | +1.07(+1.47%) |
Mar 08, 2019 | 72.43 | 72.99 | 72.42 | 72.74 | 8,934,515 | +0.07(+0.10%) |
Mar 07, 2019 | 72.80 | 73.29 | 72.44 | 72.67 | 15,136,682 | -0.13(-0.18%) |
Mar 06, 2019 | 73.22 | 73.30 | 72.70 | 72.80 | 9,535,745 | -0.35(-0.48%) |
Mar 05, 2019 | 72.72 | 73.35 | 72.65 | 73.15 | 6,248,766 | +0.25(+0.34%) |
Mar 04, 2019 | 72.76 | 72.99 | 72.11 | 72.90 | 8,914,870 | +0.28(+0.38%) |
Mar 01, 2019 | 72.56 | 72.87 | 71.82 | 72.63 | 18,728,316 | -0.16(-0.21%) |
Feb 28, 2019 | 72.50 | 73.57 | 72.31 | 72.78 | 15,722,114 | +0.22(+0.30%) |
Feb 27, 2019 | 72.54 | 72.84 | 72.03 | 72.57 | 13,747,610 | +0.05(+0.07%) |
Feb 26, 2019 | 73.06 | 73.33 | 72.65 | 72.51 | 10,293,458 | -0.46(-0.63%) |
Feb 25, 2019 | 73.54 | 73.74 | 72.91 | 72.97 | 6,563,219 | -0.54(-0.73%) |
Feb 22, 2019 | 73.21 | 73.80 | 73.03 | 73.51 | 5,390,308 | +0.39(+0.53%) |
Feb 21, 2019 | 72.70 | 73.18 | 72.41 | 73.12 | 8,829,867 | +0.06(+0.08%) |
Feb 20, 2019 | 73.40 | 73.44 | 72.54 | 73.06 | 11,609,980 | -0.52(-0.71%) |
Feb 19, 2019 | 73.36 | 73.68 | 73.27 | 73.58 | 9,447,086 | +0.02(+0.02%) |
Feb 15, 2019 | 73.18 | 73.57 | 73.10 | 73.56 | 9,999,951 | +0.45(+0.62%) |
Feb 14, 2019 | 73.02 | 73.34 | 72.67 | 73.11 | 7,775,703 | +0.23(+0.32%) |
Feb 13, 2019 | 72.19 | 72.94 | 72.18 | 72.88 | 5,930,511 | +0.34(+0.46%) |
Feb 12, 2019 | 72.89 | 73.04 | 72.28 | 72.54 | 8,631,114 | -0.42(-0.58%) |
Feb 11, 2019 | 72.73 | 73.07 | 72.63 | 72.96 | 11,504,585 | +0.21(+0.29%) |
Feb 08, 2019 | 72.55 | 73.02 | 72.35 | 72.76 | 5,789,543 | +0.02(+0.02%) |
Feb 07, 2019 | 71.98 | 72.84 | 71.77 | 72.74 | 13,743,808 | +0.55(+0.77%) |
Feb 06, 2019 | 72.55 | 72.57 | 71.98 | 72.18 | 11,352,645 | -0.50(-0.69%) |
Feb 05, 2019 | 72.32 | 72.71 | 71.90 | 72.69 | 15,353,210 | +0.44(+0.61%) |
Feb 04, 2019 | 72.13 | 72.28 | 71.18 | 72.25 | 11,908,098 | +0.48(+0.67%) |
Feb 01, 2019 | 72.22 | 72.48 | 70.80 | 71.76 | 26,248,802 | -0.49(-0.68%) |
Jan 31, 2019 | 71.47 | 72.27 | 70.86 | 72.25 | 13,196,091 | +0.75(+1.05%) |
Jan 30, 2019 | 71.02 | 71.75 | 70.84 | 71.50 | 15,863,625 | +0.56(+0.79%) |
Jan 29, 2019 | 70.36 | 70.97 | 70.20 | 70.94 | 7,967,438 | +0.56(+0.80%) |
Jan 28, 2019 | 69.59 | 70.46 | 69.41 | 70.38 | 10,622,669 | +0.63(+0.91%) |
Jan 25, 2019 | 69.16 | 69.79 | 68.91 | 69.75 | 5,862,267 | +0.80(+1.17%) |
Jan 24, 2019 | 68.61 | 69.08 | 68.26 | 68.94 | 6,407,520 | +0.24(+0.35%) |
Jan 23, 2019 | 68.72 | 68.86 | 68.25 | 68.70 | 6,821,991 | +0.00(+0.00%) |
Jan 22, 2019 | 68.77 | 68.93 | 68.13 | 68.70 | 9,863,313 | -0.20(-0.29%) |
Jan 18, 2019 | 68.85 | 68.90 | 68.35 | 68.90 | 7,772,537 | +0.26(+0.38%) |
Jan 17, 2019 | 68.21 | 68.64 | 68.14 | 68.64 | 5,557,106 | +0.36(+0.53%) |
Jan 16, 2019 | 67.79 | 68.50 | 67.70 | 68.28 | 6,885,042 | +0.42(+0.62%) |
Jan 15, 2019 | 67.26 | 67.97 | 67.24 | 67.85 | 10,625,780 | +0.67(+0.99%) |
Jan 14, 2019 | 67.23 | 67.57 | 66.90 | 67.19 | 5,146,076 | -0.22(-0.32%) |
Jan 11, 2019 | 67.12 | 67.44 | 66.78 | 67.40 | 13,074,627 | +0.23(+0.35%) |
Jan 10, 2019 | 66.09 | 67.32 | 65.95 | 67.17 | 7,921,902 | +0.92(+1.38%) |
Jan 09, 2019 | 66.43 | 66.58 | 65.65 | 66.25 | 9,078,974 | -0.09(-0.13%) |
Jan 08, 2019 | 65.54 | 66.52 | 65.33 | 66.34 | 15,772,505 | +1.19(+1.82%) |
Jan 07, 2019 | 64.78 | 65.64 | 64.52 | 65.15 | 19,118,934 | +0.65(+1.01%) |
Jan 04, 2019 | 64.24 | 65.12 | 63.92 | 64.50 | 11,746,272 | +0.68(+1.07%) |
Jan 03, 2019 | 63.41 | 64.78 | 63.29 | 63.82 | 12,228,920 | +0.41(+0.64%) |