Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.79 | 71.99 | 71.49 | 71.60 | 763,388 | -0.05(-0.06%) |
Mar 28, 2019 | 71.62 | 71.92 | 70.94 | 71.64 | 1,123,934 | +0.22(+0.30%) |
Mar 27, 2019 | 71.66 | 71.87 | 71.08 | 71.43 | 689,021 | -0.37(-0.52%) |
Mar 26, 2019 | 72.23 | 72.43 | 71.30 | 71.80 | 730,656 | -0.06(-0.08%) |
Mar 25, 2019 | 70.67 | 72.16 | 70.46 | 71.86 | 978,948 | +1.01(+1.42%) |
Mar 22, 2019 | 70.86 | 71.38 | 70.15 | 70.85 | 809,992 | -0.12(-0.17%) |
Mar 21, 2019 | 68.50 | 71.26 | 68.50 | 70.97 | 1,284,030 | +2.51(+3.67%) |
Mar 20, 2019 | 67.96 | 68.88 | 67.96 | 68.46 | 945,170 | +0.49(+0.72%) |
Mar 19, 2019 | 67.73 | 68.49 | 67.56 | 67.96 | 776,847 | +0.24(+0.36%) |
Mar 18, 2019 | 66.87 | 68.02 | 66.85 | 67.72 | 894,335 | +0.36(+0.53%) |
Mar 15, 2019 | 66.95 | 67.75 | 66.76 | 67.36 | 1,329,512 | +0.37(+0.56%) |
Mar 14, 2019 | 66.83 | 67.78 | 66.69 | 66.99 | 956,187 | +0.23(+0.34%) |
Mar 13, 2019 | 66.41 | 67.04 | 66.41 | 66.76 | 632,509 | +0.56(+0.85%) |
Mar 12, 2019 | 66.28 | 66.58 | 65.94 | 66.20 | 527,250 | +0.03(+0.05%) |
Mar 11, 2019 | 65.17 | 66.21 | 64.59 | 66.16 | 746,597 | +0.93(+1.42%) |
Mar 08, 2019 | 65.07 | 65.35 | 64.53 | 65.24 | 521,048 | -0.06(-0.09%) |
Mar 07, 2019 | 65.44 | 65.96 | 65.23 | 65.29 | 1,153,592 | -0.27(-0.41%) |
Mar 06, 2019 | 65.94 | 66.10 | 65.37 | 65.56 | 634,468 | -0.33(-0.51%) |
Mar 05, 2019 | 65.73 | 66.20 | 65.34 | 65.90 | 681,471 | +0.07(+0.10%) |
Mar 04, 2019 | 67.41 | 67.41 | 65.16 | 65.83 | 674,414 | -1.38(-2.05%) |
Mar 01, 2019 | 66.92 | 67.49 | 66.64 | 67.21 | 678,737 | +0.54(+0.80%) |
Feb 28, 2019 | 65.17 | 66.85 | 64.82 | 66.68 | 1,251,147 | +1.52(+2.34%) |
Feb 27, 2019 | 65.31 | 65.31 | 64.79 | 65.15 | 1,253,930 | -0.31(-0.48%) |
Feb 26, 2019 | 65.77 | 65.88 | 65.25 | 65.46 | 894,954 | -0.06(-0.09%) |
Feb 25, 2019 | 66.74 | 66.74 | 65.36 | 65.52 | 824,901 | -0.71(-1.07%) |
Feb 22, 2019 | 66.09 | 66.80 | 65.69 | 66.23 | 621,437 | -0.89(-1.33%) |
Feb 21, 2019 | 67.25 | 67.46 | 66.43 | 67.12 | 459,967 | -0.10(-0.16%) |
Feb 20, 2019 | 67.39 | 67.83 | 66.90 | 67.23 | 772,414 | -0.31(-0.47%) |
Feb 19, 2019 | 67.07 | 67.98 | 66.83 | 67.54 | 542,874 | +0.20(+0.29%) |
Feb 15, 2019 | 67.41 | 67.79 | 67.18 | 67.34 | 694,323 | +0.20(+0.29%) |
Feb 14, 2019 | 67.43 | 68.33 | 67.05 | 67.15 | 627,218 | -0.62(-0.92%) |
Feb 13, 2019 | 67.57 | 67.79 | 67.02 | 67.77 | 769,311 | +0.56(+0.83%) |
Feb 12, 2019 | 65.97 | 67.45 | 65.97 | 67.21 | 744,976 | +1.26(+1.92%) |
Feb 11, 2019 | 65.03 | 66.20 | 65.03 | 65.95 | 1,708,838 | +1.78(+2.77%) |
Feb 08, 2019 | 63.01 | 64.23 | 62.79 | 64.17 | 800,977 | +0.93(+1.47%) |
Feb 07, 2019 | 62.49 | 63.39 | 61.96 | 63.24 | 968,672 | -0.31(-0.48%) |
Feb 06, 2019 | 63.08 | 63.58 | 62.13 | 63.55 | 861,616 | +0.47(+0.75%) |
Feb 05, 2019 | 63.14 | 63.61 | 62.16 | 63.08 | 979,802 | -0.12(-0.20%) |
Feb 04, 2019 | 63.72 | 64.35 | 62.47 | 63.20 | 1,172,011 | -0.28(-0.44%) |
Feb 01, 2019 | 65.18 | 66.78 | 62.92 | 63.48 | 6,121,015 | +2.74(+4.50%) |
Jan 31, 2019 | 60.08 | 61.00 | 59.91 | 60.75 | 1,427,466 | +0.43(+0.72%) |
Jan 30, 2019 | 60.81 | 61.16 | 60.20 | 60.31 | 1,748,965 | -0.22(-0.37%) |
Jan 29, 2019 | 60.67 | 60.73 | 60.12 | 60.54 | 659,836 | -0.11(-0.18%) |
Jan 28, 2019 | 59.96 | 60.85 | 59.65 | 60.65 | 927,511 | +0.26(+0.43%) |
Jan 25, 2019 | 60.59 | 60.93 | 59.88 | 60.39 | 1,165,711 | +0.16(+0.27%) |
Jan 24, 2019 | 64.10 | 64.10 | 59.70 | 60.22 | 1,978,428 | -4.88(-7.50%) |
Jan 23, 2019 | 66.35 | 66.51 | 65.09 | 65.10 | 678,210 | -0.82(-1.24%) |
Jan 22, 2019 | 66.74 | 67.07 | 65.07 | 65.92 | 944,572 | -0.87(-1.30%) |
Jan 18, 2019 | 66.54 | 67.26 | 66.24 | 66.79 | 2,305,141 | +0.64(+0.97%) |
Jan 17, 2019 | 65.09 | 66.32 | 64.98 | 66.15 | 1,094,508 | +1.00(+1.54%) |
Jan 16, 2019 | 65.47 | 65.94 | 65.01 | 65.15 | 884,991 | -0.20(-0.31%) |
Jan 15, 2019 | 65.27 | 65.41 | 64.66 | 65.35 | 843,089 | +0.33(+0.51%) |
Jan 14, 2019 | 64.55 | 65.14 | 64.29 | 65.02 | 770,533 | +0.26(+0.39%) |
Jan 11, 2019 | 64.52 | 64.95 | 63.88 | 64.76 | 717,090 | +0.45(+0.70%) |
Jan 10, 2019 | 62.50 | 64.38 | 61.35 | 64.31 | 1,451,251 | +1.68(+2.69%) |
Jan 09, 2019 | 62.09 | 62.99 | 61.95 | 62.63 | 1,020,187 | +0.93(+1.51%) |
Jan 08, 2019 | 61.59 | 62.41 | 61.15 | 61.70 | 933,142 | +0.11(+0.18%) |
Jan 07, 2019 | 60.52 | 61.80 | 60.52 | 61.59 | 725,934 | +0.74(+1.22%) |
Jan 04, 2019 | 59.95 | 61.03 | 59.83 | 60.85 | 1,114,064 | +1.32(+2.22%) |
Jan 03, 2019 | 58.56 | 59.97 | 58.27 | 59.53 | 862,776 | +0.67(+1.15%) |