Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 80.00 | 80.23 | 79.30 | 79.63 | 6,865,500 | +0.16(+0.20%) |
Mar 28, 2019 | 79.36 | 80.11 | 79.15 | 79.47 | 6,379,715 | +0.90(+1.14%) |
Mar 27, 2019 | 79.14 | 79.24 | 77.58 | 78.57 | 6,798,842 | -0.27(-0.35%) |
Mar 26, 2019 | 79.08 | 79.52 | 78.40 | 78.84 | 10,163,884 | +0.48(+0.62%) |
Mar 25, 2019 | 77.05 | 78.69 | 76.49 | 78.36 | 16,447,242 | +0.64(+0.83%) |
Mar 22, 2019 | 80.56 | 81.23 | 77.68 | 77.72 | 22,905,834 | -5.50(-6.61%) |
Mar 21, 2019 | 82.49 | 83.33 | 82.11 | 83.22 | 10,911,427 | +1.25(+1.52%) |
Mar 20, 2019 | 82.74 | 82.82 | 81.41 | 81.97 | 6,333,389 | -0.95(-1.14%) |
Mar 19, 2019 | 83.42 | 83.77 | 82.54 | 82.92 | 7,023,870 | -0.12(-0.15%) |
Mar 18, 2019 | 82.55 | 83.06 | 82.27 | 83.04 | 8,155,417 | +0.96(+1.18%) |
Mar 15, 2019 | 82.47 | 82.84 | 81.28 | 82.08 | 11,665,957 | -0.07(-0.08%) |
Mar 14, 2019 | 81.46 | 82.15 | 81.04 | 82.14 | 6,245,310 | +0.89(+1.09%) |
Mar 13, 2019 | 81.04 | 81.94 | 80.94 | 81.26 | 5,327,614 | +0.47(+0.59%) |
Mar 12, 2019 | 81.11 | 81.40 | 80.39 | 80.78 | 4,686,490 | -0.37(-0.45%) |
Mar 11, 2019 | 80.74 | 81.26 | 80.42 | 81.15 | 4,229,728 | +0.96(+1.20%) |
Mar 08, 2019 | 79.98 | 80.26 | 79.45 | 80.19 | 4,938,253 | -0.44(-0.54%) |
Mar 07, 2019 | 80.35 | 80.76 | 80.05 | 80.62 | 4,570,390 | +0.12(+0.15%) |
Mar 06, 2019 | 80.94 | 81.31 | 80.41 | 80.50 | 3,381,983 | -0.29(-0.36%) |
Mar 05, 2019 | 81.21 | 81.56 | 80.79 | 80.79 | 5,078,209 | -0.19(-0.23%) |
Mar 04, 2019 | 82.57 | 83.20 | 80.48 | 80.98 | 7,761,829 | -1.44(-1.74%) |
Mar 01, 2019 | 82.20 | 83.20 | 81.55 | 82.42 | 6,678,317 | +1.56(+1.93%) |
Feb 28, 2019 | 81.19 | 81.49 | 80.81 | 80.86 | 5,288,695 | -0.41(-0.51%) |
Feb 27, 2019 | 80.67 | 81.32 | 80.23 | 81.27 | 4,864,629 | +0.35(+0.43%) |
Feb 26, 2019 | 80.46 | 81.19 | 80.36 | 80.92 | 7,081,111 | +0.59(+0.74%) |
Feb 25, 2019 | 80.54 | 80.86 | 80.13 | 80.33 | 6,603,398 | +0.39(+0.48%) |
Feb 22, 2019 | 79.42 | 80.19 | 79.25 | 79.94 | 4,717,808 | +0.76(+0.96%) |
Feb 21, 2019 | 78.82 | 79.37 | 78.61 | 79.18 | 9,070,313 | -0.84(-1.05%) |
Feb 20, 2019 | 79.82 | 80.12 | 79.56 | 80.02 | 4,410,322 | +0.25(+0.32%) |
Feb 19, 2019 | 79.77 | 80.22 | 79.66 | 79.76 | 5,413,509 | -0.76(-0.95%) |
Feb 15, 2019 | 80.63 | 80.91 | 80.26 | 80.53 | 6,479,418 | +0.66(+0.83%) |
Feb 14, 2019 | 79.80 | 80.30 | 78.94 | 79.87 | 5,109,019 | -0.68(-0.84%) |
Feb 13, 2019 | 79.94 | 80.73 | 79.94 | 80.55 | 5,332,409 | +0.65(+0.81%) |
Feb 12, 2019 | 79.20 | 80.02 | 78.87 | 79.90 | 6,429,926 | +0.97(+1.23%) |
Feb 11, 2019 | 78.24 | 79.07 | 78.16 | 78.92 | 6,528,729 | +1.25(+1.60%) |
Feb 08, 2019 | 77.58 | 78.02 | 77.28 | 77.68 | 4,014,648 | -0.03(-0.04%) |
Feb 07, 2019 | 77.48 | 78.14 | 77.07 | 77.71 | 5,109,406 | -0.30(-0.39%) |
Feb 06, 2019 | 77.82 | 78.01 | 77.00 | 78.01 | 3,904,714 | -0.14(-0.18%) |
Feb 05, 2019 | 77.32 | 78.46 | 77.27 | 78.15 | 6,856,184 | +0.82(+1.06%) |
Feb 04, 2019 | 76.60 | 77.34 | 76.24 | 77.33 | 4,476,817 | +0.45(+0.59%) |
Feb 01, 2019 | 77.18 | 77.25 | 76.52 | 76.88 | 5,674,368 | -0.35(-0.45%) |
Jan 31, 2019 | 76.57 | 77.29 | 76.12 | 77.23 | 9,116,645 | +0.57(+0.74%) |
Jan 30, 2019 | 75.83 | 76.67 | 75.51 | 76.66 | 5,511,284 | +1.00(+1.32%) |
Jan 29, 2019 | 75.79 | 76.24 | 75.30 | 75.66 | 4,438,481 | -0.09(-0.12%) |
Jan 28, 2019 | 75.27 | 75.93 | 75.21 | 75.76 | 5,778,982 | -0.27(-0.36%) |
Jan 25, 2019 | 76.63 | 76.71 | 75.86 | 76.03 | 4,725,548 | +0.16(+0.21%) |
Jan 24, 2019 | 76.02 | 76.27 | 75.03 | 75.87 | 5,039,586 | -0.06(-0.07%) |
Jan 23, 2019 | 76.58 | 76.77 | 75.66 | 75.93 | 6,173,787 | -0.24(-0.31%) |
Jan 22, 2019 | 75.76 | 76.69 | 75.64 | 76.16 | 9,310,422 | +0.28(+0.37%) |
Jan 18, 2019 | 75.41 | 76.37 | 75.21 | 75.88 | 11,030,979 | +1.25(+1.67%) |
Jan 17, 2019 | 73.13 | 74.89 | 72.92 | 74.63 | 8,184,512 | +1.37(+1.87%) |
Jan 16, 2019 | 73.57 | 74.37 | 73.18 | 73.27 | 5,844,062 | -0.19(-0.26%) |
Jan 15, 2019 | 71.86 | 73.55 | 71.80 | 73.45 | 6,585,636 | +1.69(+2.35%) |
Jan 14, 2019 | 71.17 | 72.44 | 71.17 | 71.77 | 5,920,651 | +0.05(+0.07%) |
Jan 11, 2019 | 72.00 | 72.52 | 71.49 | 71.72 | 11,333,894 | -0.36(-0.50%) |
Jan 10, 2019 | 71.34 | 72.94 | 71.17 | 72.08 | 11,640,159 | -0.16(-0.22%) |
Jan 09, 2019 | 72.60 | 72.77 | 71.81 | 72.24 | 9,085,007 | -0.13(-0.18%) |
Jan 08, 2019 | 72.46 | 73.00 | 71.87 | 72.37 | 8,327,223 | +0.95(+1.33%) |
Jan 07, 2019 | 70.49 | 72.02 | 70.08 | 71.42 | 8,644,872 | +1.01(+1.43%) |
Jan 04, 2019 | 69.28 | 70.85 | 68.96 | 70.41 | 8,316,837 | +1.79(+2.61%) |
Jan 03, 2019 | 69.09 | 69.15 | 67.16 | 68.62 | 8,488,944 | -1.24(-1.77%) |