Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 79.07 | 79.93 | 78.71 | 79.83 | 5,411,251 | +0.98(+1.24%) |
Mar 28, 2019 | 79.14 | 79.46 | 78.41 | 78.85 | 7,456,110 | -0.26(-0.33%) |
Mar 27, 2019 | 79.82 | 80.01 | 78.45 | 79.11 | 5,499,968 | -0.71(-0.89%) |
Mar 26, 2019 | 80.07 | 80.78 | 79.42 | 79.82 | 5,092,436 | +0.39(+0.50%) |
Mar 25, 2019 | 79.21 | 79.73 | 78.89 | 79.42 | 3,807,179 | +0.20(+0.25%) |
Mar 22, 2019 | 80.31 | 80.73 | 79.20 | 79.22 | 4,896,676 | -1.50(-1.86%) |
Mar 21, 2019 | 79.73 | 81.42 | 79.43 | 80.72 | 4,811,476 | +0.77(+0.96%) |
Mar 20, 2019 | 80.53 | 80.67 | 79.79 | 79.95 | 5,475,164 | -0.82(-1.01%) |
Mar 19, 2019 | 80.25 | 80.96 | 79.69 | 80.77 | 6,779,379 | +0.67(+0.84%) |
Mar 18, 2019 | 81.29 | 81.61 | 79.51 | 80.10 | 9,576,597 | -1.66(-2.03%) |
Mar 15, 2019 | 81.38 | 82.11 | 81.32 | 81.75 | 10,891,459 | +0.40(+0.49%) |
Mar 14, 2019 | 81.15 | 81.53 | 80.58 | 81.35 | 6,399,889 | +0.27(+0.33%) |
Mar 13, 2019 | 80.94 | 81.62 | 80.75 | 81.08 | 7,615,494 | +0.51(+0.63%) |
Mar 12, 2019 | 80.40 | 80.90 | 80.11 | 80.58 | 7,054,331 | +0.38(+0.48%) |
Mar 11, 2019 | 79.30 | 80.29 | 79.22 | 80.19 | 5,322,071 | +1.29(+1.64%) |
Mar 08, 2019 | 79.30 | 79.57 | 78.01 | 78.90 | 4,719,426 | -0.49(-0.61%) |
Mar 07, 2019 | 80.03 | 80.31 | 79.20 | 79.39 | 5,593,961 | -0.87(-1.09%) |
Mar 06, 2019 | 80.96 | 81.08 | 80.18 | 80.26 | 4,669,955 | -0.56(-0.69%) |
Mar 05, 2019 | 80.20 | 81.09 | 79.71 | 80.82 | 6,699,429 | +0.37(+0.47%) |
Mar 04, 2019 | 80.64 | 81.21 | 79.54 | 80.45 | 6,447,520 | +0.17(+0.22%) |
Mar 01, 2019 | 79.48 | 80.34 | 79.28 | 80.27 | 9,202,295 | +1.39(+1.76%) |
Feb 28, 2019 | 79.26 | 79.56 | 78.79 | 78.89 | 13,984,076 | -0.34(-0.43%) |
Feb 27, 2019 | 79.32 | 79.66 | 78.95 | 79.23 | 8,405,947 | -0.35(-0.44%) |
Feb 26, 2019 | 80.41 | 80.59 | 79.51 | 79.58 | 5,144,935 | -0.81(-1.01%) |
Feb 25, 2019 | 81.87 | 81.99 | 80.34 | 80.39 | 8,143,631 | -1.35(-1.65%) |
Feb 22, 2019 | 81.07 | 81.79 | 81.01 | 81.74 | 5,221,334 | +1.01(+1.25%) |
Feb 21, 2019 | 80.78 | 80.97 | 80.30 | 80.73 | 4,734,526 | -0.17(-0.20%) |
Feb 20, 2019 | 80.59 | 81.07 | 80.38 | 80.89 | 5,649,769 | +0.41(+0.51%) |
Feb 19, 2019 | 81.26 | 82.45 | 80.39 | 80.48 | 7,906,244 | +0.05(+0.07%) |
Feb 15, 2019 | 80.16 | 80.49 | 79.78 | 80.43 | 6,450,119 | +0.91(+1.14%) |
Feb 14, 2019 | 79.18 | 79.87 | 78.92 | 79.52 | 5,327,790 | +0.49(+0.62%) |
Feb 13, 2019 | 79.11 | 79.28 | 78.62 | 79.03 | 3,980,674 | +0.37(+0.47%) |
Feb 12, 2019 | 78.45 | 78.90 | 77.81 | 78.67 | 4,260,143 | +0.57(+0.73%) |
Feb 11, 2019 | 78.00 | 78.36 | 77.70 | 78.10 | 4,611,849 | +0.51(+0.66%) |
Feb 08, 2019 | 77.08 | 78.02 | 76.86 | 77.59 | 4,568,452 | +0.10(+0.12%) |
Feb 07, 2019 | 77.06 | 77.89 | 76.82 | 77.49 | 4,938,654 | +0.03(+0.05%) |
Feb 06, 2019 | 76.95 | 77.67 | 76.54 | 77.46 | 3,870,138 | +0.72(+0.94%) |
Feb 05, 2019 | 76.93 | 77.25 | 76.49 | 76.73 | 6,108,358 | +0.19(+0.25%) |
Feb 04, 2019 | 76.98 | 77.11 | 75.70 | 76.54 | 5,685,773 | -0.44(-0.57%) |
Feb 01, 2019 | 77.47 | 77.97 | 76.47 | 76.98 | 6,570,462 | -0.07(-0.09%) |
Jan 31, 2019 | 76.48 | 77.86 | 76.28 | 77.05 | 10,833,785 | +0.49(+0.64%) |
Jan 30, 2019 | 75.39 | 76.68 | 75.19 | 76.56 | 6,178,560 | +1.19(+1.57%) |
Jan 29, 2019 | 74.93 | 75.91 | 74.93 | 75.37 | 4,210,981 | +0.04(+0.06%) |
Jan 28, 2019 | 75.42 | 75.84 | 74.67 | 75.33 | 5,898,158 | -0.52(-0.69%) |
Jan 25, 2019 | 76.43 | 76.63 | 75.57 | 75.85 | 6,061,212 | -0.18(-0.24%) |
Jan 24, 2019 | 76.06 | 76.11 | 75.34 | 76.04 | 5,180,123 | +0.06(+0.08%) |
Jan 23, 2019 | 75.91 | 76.09 | 74.89 | 75.98 | 5,326,382 | +0.14(+0.18%) |
Jan 22, 2019 | 75.68 | 75.85 | 74.96 | 75.84 | 7,533,833 | -0.26(-0.34%) |
Jan 18, 2019 | 77.16 | 77.25 | 75.23 | 76.10 | 9,807,912 | -0.26(-0.34%) |
Jan 17, 2019 | 75.81 | 76.87 | 75.65 | 76.36 | 8,540,474 | +0.53(+0.70%) |
Jan 16, 2019 | 75.47 | 76.11 | 75.14 | 75.83 | 5,795,317 | +0.84(+1.12%) |
Jan 15, 2019 | 74.33 | 75.46 | 74.12 | 74.99 | 7,217,498 | +1.12(+1.51%) |
Jan 14, 2019 | 73.53 | 74.07 | 73.32 | 73.87 | 6,074,151 | -0.08(-0.11%) |
Jan 11, 2019 | 73.37 | 73.99 | 72.74 | 73.95 | 5,798,384 | +0.00(+0.00%) |
Jan 10, 2019 | 73.10 | 74.01 | 72.65 | 73.95 | 5,956,378 | +0.47(+0.64%) |
Jan 09, 2019 | 73.04 | 74.53 | 72.74 | 73.48 | 9,040,974 | +1.11(+1.53%) |
Jan 08, 2019 | 72.59 | 73.19 | 71.18 | 72.38 | 16,533,142 | +0.51(+0.70%) |
Jan 07, 2019 | 77.03 | 77.65 | 71.69 | 71.87 | 19,996,936 | -4.95(-6.45%) |
Jan 04, 2019 | 75.70 | 77.33 | 75.61 | 76.82 | 7,199,138 | +2.34(+3.14%) |
Jan 03, 2019 | 76.38 | 76.47 | 74.25 | 74.48 | 6,981,010 | -2.15(-2.81%) |