Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.48 | 77.72 | 75.77 | 76.33 | 3,616,377 | -0.40(-0.52%) |
Mar 28, 2019 | 77.64 | 78.01 | 76.32 | 76.73 | 3,154,830 | -1.28(-1.64%) |
Mar 27, 2019 | 78.39 | 78.83 | 77.77 | 78.01 | 2,034,843 | -0.60(-0.77%) |
Mar 26, 2019 | 77.52 | 78.84 | 77.52 | 78.61 | 2,848,740 | +1.73(+2.25%) |
Mar 25, 2019 | 76.80 | 76.97 | 76.13 | 76.88 | 1,692,608 | -0.10(-0.13%) |
Mar 22, 2019 | 78.37 | 78.58 | 76.57 | 76.98 | 2,315,364 | -2.06(-2.61%) |
Mar 21, 2019 | 78.63 | 79.51 | 78.49 | 79.04 | 2,648,465 | +0.30(+0.38%) |
Mar 20, 2019 | 79.11 | 79.65 | 78.47 | 78.74 | 4,105,541 | -0.57(-0.72%) |
Mar 19, 2019 | 79.63 | 80.53 | 79.04 | 79.31 | 3,656,707 | +0.14(+0.17%) |
Mar 18, 2019 | 79.08 | 79.61 | 78.39 | 79.17 | 3,051,296 | +0.16(+0.20%) |
Mar 15, 2019 | 78.60 | 80.04 | 78.51 | 79.01 | 4,720,504 | +0.04(+0.05%) |
Mar 14, 2019 | 78.80 | 79.13 | 78.31 | 78.97 | 2,073,604 | +0.31(+0.40%) |
Mar 13, 2019 | 78.64 | 78.87 | 78.10 | 78.66 | 2,861,014 | +0.55(+0.71%) |
Mar 12, 2019 | 77.83 | 78.79 | 77.59 | 78.11 | 2,945,906 | +0.58(+0.74%) |
Mar 11, 2019 | 76.30 | 77.63 | 76.04 | 77.53 | 2,814,710 | +1.89(+2.50%) |
Mar 08, 2019 | 76.40 | 76.55 | 75.26 | 75.64 | 4,157,281 | -1.72(-2.22%) |
Mar 07, 2019 | 78.26 | 78.36 | 76.90 | 77.35 | 4,536,208 | -0.92(-1.18%) |
Mar 06, 2019 | 78.16 | 79.20 | 77.83 | 78.27 | 3,297,529 | +0.11(+0.14%) |
Mar 05, 2019 | 78.17 | 78.51 | 77.65 | 78.16 | 3,132,024 | +0.14(+0.19%) |
Mar 04, 2019 | 78.92 | 78.92 | 76.71 | 78.02 | 2,975,239 | -0.16(-0.21%) |
Mar 01, 2019 | 77.65 | 78.48 | 77.36 | 78.18 | 3,589,693 | +0.90(+1.16%) |
Feb 28, 2019 | 78.54 | 78.64 | 76.94 | 77.28 | 2,890,063 | -1.03(-1.31%) |
Feb 27, 2019 | 78.68 | 79.27 | 78.06 | 78.31 | 2,344,571 | -0.16(-0.20%) |
Feb 26, 2019 | 78.06 | 78.83 | 77.94 | 78.47 | 2,834,023 | +0.44(+0.57%) |
Feb 25, 2019 | 77.91 | 78.35 | 77.80 | 78.03 | 2,035,223 | -0.06(-0.07%) |
Feb 22, 2019 | 78.42 | 78.68 | 77.79 | 78.08 | 2,621,602 | +0.44(+0.57%) |
Feb 21, 2019 | 78.02 | 78.81 | 77.31 | 77.64 | 2,385,360 | -0.51(-0.66%) |
Feb 20, 2019 | 77.59 | 78.70 | 77.05 | 78.15 | 4,443,842 | +0.56(+0.72%) |
Feb 19, 2019 | 76.54 | 77.76 | 76.50 | 77.59 | 2,628,420 | +0.61(+0.79%) |
Feb 15, 2019 | 76.99 | 77.59 | 76.36 | 76.98 | 3,300,787 | +0.91(+1.20%) |
Feb 14, 2019 | 76.01 | 76.53 | 75.62 | 76.07 | 3,396,849 | -0.37(-0.49%) |
Feb 13, 2019 | 74.97 | 76.60 | 74.83 | 76.44 | 3,303,294 | +1.69(+2.26%) |
Feb 12, 2019 | 75.75 | 75.94 | 74.69 | 74.76 | 3,118,696 | -0.18(-0.24%) |
Feb 11, 2019 | 73.95 | 75.83 | 73.86 | 74.94 | 5,307,433 | +0.56(+0.76%) |
Feb 08, 2019 | 75.49 | 75.69 | 72.94 | 74.37 | 5,341,874 | +1.42(+1.94%) |
Feb 07, 2019 | 75.08 | 75.72 | 72.66 | 72.96 | 6,626,719 | -2.13(-2.84%) |
Feb 06, 2019 | 75.27 | 75.90 | 75.03 | 75.09 | 3,923,154 | -0.60(-0.79%) |
Feb 05, 2019 | 75.36 | 75.98 | 75.07 | 75.69 | 3,390,804 | +0.33(+0.43%) |
Feb 04, 2019 | 74.60 | 75.36 | 74.13 | 75.36 | 3,462,449 | +0.44(+0.58%) |
Feb 01, 2019 | 76.01 | 76.31 | 74.29 | 74.92 | 3,292,036 | -0.95(-1.26%) |
Jan 31, 2019 | 76.43 | 76.82 | 75.61 | 75.88 | 5,084,594 | +0.70(+0.93%) |
Jan 30, 2019 | 74.79 | 75.75 | 74.47 | 75.18 | 3,889,616 | +0.94(+1.26%) |
Jan 29, 2019 | 73.75 | 74.51 | 73.08 | 74.24 | 2,500,029 | +0.68(+0.92%) |
Jan 28, 2019 | 73.17 | 74.00 | 73.09 | 73.56 | 2,954,353 | -0.41(-0.56%) |
Jan 25, 2019 | 73.36 | 74.45 | 72.86 | 73.98 | 2,571,915 | +1.34(+1.85%) |
Jan 24, 2019 | 73.56 | 73.99 | 72.63 | 72.63 | 4,016,554 | -1.03(-1.40%) |
Jan 23, 2019 | 74.19 | 74.59 | 73.33 | 73.67 | 3,191,061 | -0.29(-0.40%) |
Jan 22, 2019 | 75.24 | 75.87 | 73.82 | 73.96 | 5,952,000 | -1.83(-2.41%) |
Jan 18, 2019 | 75.01 | 76.15 | 73.88 | 75.79 | 5,048,267 | +1.50(+2.01%) |
Jan 17, 2019 | 73.60 | 74.86 | 73.42 | 74.30 | 3,741,431 | +0.34(+0.46%) |
Jan 16, 2019 | 73.26 | 74.26 | 73.05 | 73.95 | 2,919,075 | +0.43(+0.58%) |
Jan 15, 2019 | 74.33 | 74.54 | 73.12 | 73.52 | 2,425,104 | -0.30(-0.41%) |
Jan 14, 2019 | 73.00 | 74.08 | 72.63 | 73.83 | 2,739,374 | +0.11(+0.15%) |
Jan 11, 2019 | 73.36 | 74.51 | 73.06 | 73.71 | 2,643,839 | -0.20(-0.27%) |
Jan 10, 2019 | 72.97 | 73.95 | 71.87 | 73.91 | 2,897,674 | +0.76(+1.03%) |
Jan 09, 2019 | 73.40 | 73.64 | 71.83 | 73.16 | 3,254,963 | +0.48(+0.66%) |
Jan 08, 2019 | 73.40 | 73.62 | 71.71 | 72.68 | 2,750,889 | -0.06(-0.09%) |
Jan 07, 2019 | 72.06 | 73.53 | 71.23 | 72.74 | 4,339,596 | +0.50(+0.69%) |
Jan 04, 2019 | 70.34 | 72.49 | 69.94 | 72.24 | 4,158,646 | +3.13(+4.53%) |
Jan 03, 2019 | 70.13 | 70.35 | 67.68 | 69.11 | 4,001,154 | -0.97(-1.38%) |