Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.19 | 77.25 | 76.78 | 77.20 | 739,471 | +0.37(+0.48%) |
Mar 28, 2019 | 76.89 | 77.06 | 76.39 | 76.82 | 513,195 | +0.05(+0.06%) |
Mar 27, 2019 | 77.10 | 77.25 | 76.37 | 76.77 | 982,443 | -0.32(-0.42%) |
Mar 26, 2019 | 76.67 | 77.23 | 76.67 | 77.10 | 554,110 | +0.79(+1.04%) |
Mar 25, 2019 | 76.22 | 76.53 | 76.01 | 76.30 | 873,205 | -0.12(-0.15%) |
Mar 22, 2019 | 76.89 | 77.13 | 76.29 | 76.42 | 1,045,217 | -0.81(-1.05%) |
Mar 21, 2019 | 76.48 | 77.39 | 76.43 | 77.23 | 716,100 | +0.54(+0.70%) |
Mar 20, 2019 | 76.94 | 77.28 | 76.57 | 76.69 | 2,239,251 | -0.35(-0.45%) |
Mar 19, 2019 | 77.32 | 77.50 | 76.77 | 77.04 | 2,301,971 | -0.03(-0.04%) |
Mar 18, 2019 | 76.86 | 77.12 | 76.82 | 77.07 | 418,038 | +0.25(+0.32%) |
Mar 15, 2019 | 76.66 | 77.01 | 76.66 | 76.82 | 744,903 | +0.32(+0.42%) |
Mar 14, 2019 | 76.66 | 76.73 | 76.45 | 76.50 | 496,439 | -0.19(-0.25%) |
Mar 13, 2019 | 76.49 | 76.86 | 76.38 | 76.69 | 671,004 | +0.41(+0.54%) |
Mar 12, 2019 | 76.28 | 76.56 | 76.13 | 76.28 | 542,359 | +0.16(+0.22%) |
Mar 11, 2019 | 75.55 | 76.18 | 75.45 | 76.12 | 454,169 | +0.96(+1.28%) |
Mar 08, 2019 | 75.06 | 75.21 | 74.63 | 75.16 | 573,002 | -0.29(-0.38%) |
Mar 07, 2019 | 75.75 | 75.80 | 75.22 | 75.45 | 866,613 | -0.32(-0.42%) |
Mar 06, 2019 | 76.00 | 76.00 | 75.50 | 75.77 | 846,601 | -0.28(-0.37%) |
Mar 05, 2019 | 76.08 | 76.18 | 75.90 | 76.04 | 507,784 | -0.01(-0.01%) |
Mar 04, 2019 | 76.39 | 76.49 | 75.36 | 76.05 | 854,554 | -0.10(-0.13%) |
Mar 01, 2019 | 76.04 | 76.16 | 75.63 | 76.15 | 627,011 | +0.47(+0.62%) |
Feb 28, 2019 | 75.59 | 75.93 | 75.59 | 75.68 | 755,595 | +0.10(+0.13%) |
Feb 27, 2019 | 75.37 | 75.70 | 75.25 | 75.59 | 518,066 | +0.12(+0.16%) |
Feb 26, 2019 | 75.56 | 75.81 | 75.44 | 75.46 | 367,370 | -0.13(-0.17%) |
Feb 25, 2019 | 75.74 | 75.87 | 75.59 | 75.59 | 445,073 | +0.02(+0.03%) |
Feb 22, 2019 | 75.28 | 75.60 | 75.16 | 75.57 | 399,638 | +0.50(+0.67%) |
Feb 21, 2019 | 74.97 | 75.18 | 74.79 | 75.07 | 380,197 | -0.11(-0.15%) |
Feb 20, 2019 | 74.88 | 75.31 | 74.83 | 75.18 | 840,504 | +0.33(+0.44%) |
Feb 19, 2019 | 74.54 | 75.08 | 74.46 | 74.86 | 437,631 | +0.18(+0.24%) |
Feb 15, 2019 | 74.38 | 74.67 | 74.31 | 74.67 | 426,948 | +0.89(+1.20%) |
Feb 14, 2019 | 73.98 | 74.17 | 73.68 | 73.79 | 464,869 | -0.45(-0.61%) |
Feb 13, 2019 | 74.12 | 74.40 | 74.01 | 74.24 | 676,744 | +0.22(+0.30%) |
Feb 12, 2019 | 73.64 | 74.10 | 73.61 | 74.02 | 336,929 | +0.80(+1.09%) |
Feb 11, 2019 | 73.26 | 73.29 | 72.96 | 73.22 | 319,334 | +0.05(+0.07%) |
Feb 08, 2019 | 72.68 | 73.17 | 72.48 | 73.17 | 357,456 | +0.25(+0.35%) |
Feb 07, 2019 | 73.12 | 73.15 | 72.35 | 72.92 | 555,842 | -0.53(-0.73%) |
Feb 06, 2019 | 73.18 | 73.48 | 73.18 | 73.45 | 640,038 | +0.14(+0.19%) |
Feb 05, 2019 | 73.36 | 73.43 | 73.11 | 73.31 | 444,113 | +0.05(+0.07%) |
Feb 04, 2019 | 73.10 | 73.27 | 72.55 | 73.26 | 833,682 | +0.13(+0.18%) |
Feb 01, 2019 | 72.97 | 73.30 | 72.76 | 73.13 | 1,161,123 | +0.58(+0.80%) |
Jan 31, 2019 | 71.58 | 72.71 | 71.46 | 72.55 | 665,542 | +1.03(+1.45%) |
Jan 30, 2019 | 70.92 | 71.72 | 70.76 | 71.52 | 720,654 | +0.83(+1.17%) |
Jan 29, 2019 | 70.51 | 70.81 | 70.46 | 70.69 | 368,700 | +0.25(+0.35%) |
Jan 28, 2019 | 70.48 | 70.48 | 69.98 | 70.44 | 864,121 | -0.40(-0.57%) |
Jan 25, 2019 | 71.06 | 71.31 | 70.72 | 70.84 | 1,199,404 | +0.17(+0.24%) |
Jan 24, 2019 | 70.86 | 70.86 | 70.25 | 70.67 | 1,624,742 | -0.34(-0.49%) |
Jan 23, 2019 | 71.02 | 71.24 | 70.50 | 71.02 | 4,400,677 | +0.17(+0.24%) |
Jan 22, 2019 | 71.17 | 71.22 | 70.35 | 70.84 | 1,171,381 | -0.75(-1.05%) |
Jan 18, 2019 | 71.26 | 71.66 | 71.11 | 71.60 | 773,675 | +0.98(+1.39%) |
Jan 17, 2019 | 69.97 | 70.80 | 69.80 | 70.61 | 770,149 | +0.48(+0.68%) |
Jan 16, 2019 | 70.47 | 70.47 | 70.14 | 70.14 | 692,549 | -0.38(-0.54%) |
Jan 15, 2019 | 70.04 | 70.62 | 70.04 | 70.52 | 910,980 | +0.50(+0.71%) |
Jan 14, 2019 | 70.04 | 70.12 | 69.80 | 70.02 | 635,624 | -0.43(-0.61%) |
Jan 11, 2019 | 70.29 | 70.47 | 70.00 | 70.44 | 2,195,332 | +0.02(+0.03%) |
Jan 10, 2019 | 70.02 | 70.47 | 69.79 | 70.42 | 860,239 | +0.16(+0.22%) |
Jan 09, 2019 | 70.53 | 70.59 | 70.07 | 70.26 | 1,818,292 | -0.11(-0.15%) |
Jan 08, 2019 | 70.37 | 70.47 | 69.96 | 70.37 | 1,086,532 | +0.63(+0.91%) |
Jan 07, 2019 | 69.63 | 70.19 | 69.15 | 69.74 | 1,077,819 | +0.16(+0.24%) |
Jan 04, 2019 | 68.66 | 69.64 | 68.51 | 69.57 | 1,219,276 | +1.66(+2.44%) |
Jan 03, 2019 | 68.88 | 68.88 | 67.80 | 67.92 | 881,236 | -1.21(-1.74%) |