Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 76.53 | 76.54 | 76.51 | 76.53 | 4,526,698 | -0.02(-0.02%) |
Feb 27, 2019 | 76.54 | 76.55 | 76.51 | 76.55 | 2,695,863 | -0.02(-0.02%) |
Feb 26, 2019 | 76.55 | 76.57 | 76.53 | 76.57 | 5,001,698 | +0.04(+0.05%) |
Feb 25, 2019 | 76.51 | 76.53 | 76.50 | 76.53 | 3,243,840 | -0.01(-0.01%) |
Feb 22, 2019 | 76.51 | 76.56 | 76.51 | 76.54 | 2,889,735 | +0.05(+0.07%) |
Feb 21, 2019 | 76.50 | 76.50 | 76.48 | 76.49 | 2,338,156 | -0.02(-0.03%) |
Feb 20, 2019 | 76.51 | 76.54 | 76.50 | 76.51 | 2,932,471 | -0.01(-0.02%) |
Feb 19, 2019 | 76.51 | 76.52 | 76.49 | 76.52 | 9,026,337 | +0.05(+0.07%) |
Feb 15, 2019 | 76.49 | 76.49 | 76.47 | 76.47 | 3,891,683 | -0.04(-0.05%) |
Feb 14, 2019 | 76.50 | 76.51 | 76.46 | 76.51 | 6,318,290 | +0.10(+0.13%) |
Feb 13, 2019 | 76.41 | 76.44 | 76.40 | 76.40 | 3,872,947 | -0.05(-0.07%) |
Feb 12, 2019 | 76.47 | 76.48 | 76.45 | 76.46 | 2,589,171 | -0.01(-0.01%) |
Feb 11, 2019 | 76.47 | 76.49 | 76.46 | 76.47 | 3,535,377 | -0.03(-0.04%) |
Feb 08, 2019 | 76.51 | 76.53 | 76.50 | 76.50 | 2,691,338 | +0.03(+0.04%) |
Feb 07, 2019 | 76.46 | 76.49 | 76.44 | 76.47 | 2,717,325 | +0.05(+0.07%) |
Feb 06, 2019 | 76.42 | 76.43 | 76.40 | 76.41 | 2,943,447 | +0.04(+0.05%) |
Feb 05, 2019 | 76.37 | 76.40 | 76.37 | 76.38 | 3,364,034 | +0.00(+0.00%) |
Feb 04, 2019 | 76.39 | 76.40 | 76.36 | 76.38 | 9,906,188 | +0.00(+0.00%) |
Feb 01, 2019 | 76.43 | 76.45 | 76.38 | 76.38 | 8,088,130 | -0.09(-0.12%) |
Jan 31, 2019 | 76.43 | 76.48 | 76.43 | 76.47 | 7,966,853 | +0.06(+0.08%) |
Jan 30, 2019 | 76.30 | 76.40 | 76.28 | 76.40 | 3,985,039 | +0.10(+0.13%) |
Jan 29, 2019 | 76.28 | 76.31 | 76.28 | 76.30 | 4,457,270 | +0.04(+0.05%) |
Jan 28, 2019 | 76.26 | 76.29 | 76.25 | 76.27 | 6,337,717 | +0.01(+0.01%) |
Jan 25, 2019 | 76.28 | 76.29 | 76.25 | 76.26 | 1,757,913 | -0.05(-0.07%) |
Jan 24, 2019 | 76.30 | 76.33 | 76.28 | 76.31 | 2,206,827 | +0.06(+0.08%) |
Jan 23, 2019 | 76.24 | 76.27 | 76.22 | 76.25 | 8,684,568 | -0.02(-0.02%) |
Jan 22, 2019 | 76.24 | 76.27 | 76.23 | 76.27 | 4,439,815 | +0.06(+0.08%) |
Jan 18, 2019 | 76.24 | 76.25 | 76.18 | 76.20 | 4,533,410 | -0.06(-0.08%) |
Jan 17, 2019 | 76.27 | 76.28 | 76.24 | 76.27 | 2,749,149 | -0.01(-0.01%) |
Jan 16, 2019 | 76.26 | 76.28 | 76.24 | 76.27 | 3,576,336 | -0.02(-0.02%) |
Jan 15, 2019 | 76.30 | 76.31 | 76.27 | 76.29 | 3,630,190 | +0.03(+0.04%) |
Jan 14, 2019 | 76.28 | 76.30 | 76.10 | 76.27 | 2,053,160 | +0.00(+0.00%) |
Jan 11, 2019 | 76.27 | 76.28 | 76.26 | 76.27 | 2,255,084 | +0.05(+0.06%) |
Jan 10, 2019 | 76.27 | 76.28 | 76.21 | 76.22 | 4,426,054 | +0.01(+0.01%) |
Jan 09, 2019 | 76.17 | 76.24 | 76.17 | 76.21 | 4,562,715 | +0.04(+0.05%) |
Jan 08, 2019 | 76.19 | 76.22 | 76.17 | 76.17 | 2,260,173 | -0.05(-0.06%) |
Jan 07, 2019 | 76.30 | 76.32 | 76.22 | 76.22 | 3,982,422 | -0.05(-0.07%) |
Jan 04, 2019 | 76.32 | 76.33 | 76.27 | 76.27 | 6,544,349 | -0.16(-0.21%) |
Jan 03, 2019 | 76.29 | 76.47 | 76.28 | 76.44 | 5,793,470 | +0.16(+0.20%) |
Jan 02, 2019 | 76.28 | 76.29 | 76.26 | 76.28 | 5,898,332 | +0.01(+0.01%) |
Dec 31, 2018 | 76.23 | 76.32 | 76.21 | 76.27 | 5,363,417 | +0.03(+0.04%) |
Dec 28, 2018 | 76.17 | 76.25 | 76.17 | 76.25 | 7,389,156 | +0.11(+0.14%) |
Dec 27, 2018 | 76.13 | 76.20 | 76.13 | 76.14 | 4,612,850 | +0.08(+0.11%) |
Dec 26, 2018 | 76.15 | 76.17 | 76.06 | 76.06 | 6,805,528 | -0.07(-0.10%) |
Dec 24, 2018 | 76.07 | 76.13 | 76.07 | 76.13 | 4,439,019 | +0.06(+0.08%) |
Dec 21, 2018 | 76.01 | 76.07 | 76.00 | 76.07 | 6,083,137 | +0.05(+0.07%) |
Dec 20, 2018 | 76.03 | 76.04 | 75.99 | 76.01 | 7,999,966 | -0.01(-0.01%) |
Dec 19, 2018 | 76.02 | 76.06 | 75.96 | 76.02 | 13,461,607 | +0.02(+0.02%) |
Dec 18, 2018 | 75.96 | 76.01 | 75.95 | 76.00 | 7,199,408 | +0.04(+0.06%) |
Dec 17, 2018 | 75.89 | 75.96 | 75.87 | 75.96 | 6,384,338 | +0.08(+0.10%) |
Dec 14, 2018 | 75.85 | 75.89 | 75.84 | 75.88 | 4,884,602 | +0.04(+0.05%) |
Dec 13, 2018 | 75.81 | 75.84 | 75.80 | 75.84 | 8,268,944 | +0.07(+0.10%) |
Dec 12, 2018 | 75.77 | 75.79 | 75.77 | 75.77 | 5,012,276 | -0.01(-0.01%) |
Dec 11, 2018 | 75.81 | 75.84 | 75.77 | 75.77 | 6,230,896 | -0.07(-0.10%) |
Dec 10, 2018 | 75.84 | 75.90 | 75.82 | 75.85 | 10,676,785 | +0.00(+0.00%) |
Dec 07, 2018 | 75.77 | 75.86 | 75.77 | 75.85 | 2,282,781 | +0.08(+0.11%) |
Dec 06, 2018 | 75.80 | 75.87 | 75.77 | 75.77 | 4,404,822 | +0.07(+0.10%) |
Dec 04, 2018 | 75.67 | 75.73 | 75.67 | 75.69 | 4,459,510 | +0.05(+0.07%) |