Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.06 | 74.41 | 74.05 | 74.38 | 625,256 | +0.22(+0.30%) |
Mar 28, 2019 | 74.15 | 74.30 | 74.01 | 74.16 | 226,984 | +0.00(+0.00%) |
Mar 27, 2019 | 73.98 | 74.27 | 73.90 | 74.16 | 602,533 | +0.41(+0.56%) |
Mar 26, 2019 | 73.78 | 73.98 | 73.70 | 73.75 | 579,116 | -0.02(-0.03%) |
Mar 25, 2019 | 73.59 | 74.10 | 73.44 | 73.77 | 424,885 | +0.23(+0.31%) |
Mar 22, 2019 | 73.27 | 73.61 | 73.14 | 73.54 | 306,659 | +0.65(+0.89%) |
Mar 21, 2019 | 72.63 | 72.92 | 72.60 | 72.89 | 526,561 | +0.18(+0.25%) |
Mar 20, 2019 | 72.11 | 72.74 | 72.05 | 72.71 | 507,348 | +0.60(+0.83%) |
Mar 19, 2019 | 71.88 | 72.20 | 71.84 | 72.11 | 1,153,824 | +0.05(+0.07%) |
Mar 18, 2019 | 72.02 | 72.13 | 71.97 | 72.06 | 291,635 | -0.05(-0.07%) |
Mar 15, 2019 | 72.04 | 72.19 | 71.91 | 72.11 | 192,708 | +0.37(+0.51%) |
Mar 14, 2019 | 71.92 | 71.93 | 71.64 | 71.75 | 772,800 | -0.24(-0.33%) |
Mar 13, 2019 | 71.94 | 72.14 | 71.89 | 71.98 | 682,804 | -0.20(-0.28%) |
Mar 12, 2019 | 71.88 | 72.32 | 71.83 | 72.19 | 788,943 | +0.36(+0.50%) |
Mar 11, 2019 | 71.70 | 71.83 | 71.58 | 71.83 | 685,645 | +0.09(+0.12%) |
Mar 08, 2019 | 71.43 | 71.75 | 71.18 | 71.74 | 732,932 | +0.09(+0.12%) |
Mar 07, 2019 | 71.54 | 71.70 | 71.44 | 71.65 | 764,050 | +0.23(+0.32%) |
Mar 06, 2019 | 71.26 | 71.50 | 71.22 | 71.42 | 1,815,995 | +0.19(+0.26%) |
Mar 05, 2019 | 71.09 | 71.25 | 71.03 | 71.23 | 472,904 | +0.12(+0.17%) |
Mar 04, 2019 | 71.10 | 71.28 | 71.00 | 71.11 | 195,837 | +0.19(+0.27%) |
Mar 01, 2019 | 71.18 | 71.18 | 70.88 | 70.92 | 132,040 | -0.25(-0.35%) |
Feb 28, 2019 | 71.12 | 71.17 | 70.92 | 71.17 | 719,600 | +0.04(+0.06%) |
Feb 27, 2019 | 71.37 | 71.43 | 71.04 | 71.13 | 244,424 | -0.53(-0.75%) |
Feb 26, 2019 | 71.68 | 71.68 | 71.53 | 71.66 | 336,597 | +0.13(+0.18%) |
Feb 25, 2019 | 71.54 | 71.59 | 71.39 | 71.53 | 364,085 | +0.02(+0.02%) |
Feb 22, 2019 | 71.36 | 71.65 | 71.36 | 71.51 | 154,462 | +0.36(+0.50%) |
Feb 21, 2019 | 71.09 | 71.17 | 71.00 | 71.16 | 299,084 | -0.37(-0.52%) |
Feb 20, 2019 | 71.60 | 71.60 | 71.27 | 71.53 | 219,100 | -0.14(-0.19%) |
Feb 19, 2019 | 71.73 | 71.85 | 71.51 | 71.67 | 222,311 | +0.02(+0.03%) |
Feb 15, 2019 | 71.33 | 71.64 | 71.33 | 71.64 | 128,162 | +0.28(+0.39%) |
Feb 14, 2019 | 71.56 | 71.58 | 71.22 | 71.37 | 226,497 | +0.02(+0.02%) |
Feb 13, 2019 | 71.36 | 71.48 | 71.27 | 71.35 | 323,062 | -0.15(-0.20%) |
Feb 12, 2019 | 71.56 | 71.60 | 71.34 | 71.50 | 334,775 | -0.02(-0.03%) |
Feb 11, 2019 | 71.61 | 71.65 | 71.41 | 71.52 | 228,695 | -0.18(-0.25%) |
Feb 08, 2019 | 71.57 | 71.71 | 71.46 | 71.70 | 183,354 | +0.40(+0.56%) |
Feb 07, 2019 | 71.41 | 71.52 | 71.19 | 71.30 | 563,789 | -0.09(-0.12%) |
Feb 06, 2019 | 71.55 | 71.56 | 71.33 | 71.39 | 618,595 | -0.15(-0.20%) |
Feb 05, 2019 | 71.39 | 71.74 | 71.28 | 71.54 | 174,700 | +0.39(+0.55%) |
Feb 04, 2019 | 71.01 | 71.22 | 70.86 | 71.15 | 180,872 | -0.17(-0.24%) |
Feb 01, 2019 | 71.45 | 71.47 | 71.11 | 71.32 | 211,011 | -0.19(-0.26%) |
Jan 31, 2019 | 71.02 | 71.80 | 70.95 | 71.51 | 3,047,700 | +0.82(+1.16%) |
Jan 30, 2019 | 70.36 | 70.73 | 70.33 | 70.69 | 402,038 | +0.42(+0.60%) |
Jan 29, 2019 | 70.22 | 70.29 | 70.11 | 70.27 | 214,288 | +0.16(+0.23%) |
Jan 28, 2019 | 70.06 | 70.22 | 69.98 | 70.10 | 263,096 | -0.02(-0.03%) |
Jan 25, 2019 | 70.06 | 70.14 | 69.97 | 70.13 | 121,931 | +0.02(+0.02%) |
Jan 24, 2019 | 70.16 | 70.21 | 70.01 | 70.11 | 171,454 | +0.28(+0.40%) |
Jan 23, 2019 | 69.56 | 69.85 | 69.56 | 69.83 | 195,860 | +0.33(+0.48%) |
Jan 22, 2019 | 69.60 | 69.83 | 69.47 | 69.50 | 197,704 | +0.10(+0.15%) |
Jan 18, 2019 | 69.28 | 69.48 | 69.26 | 69.39 | 256,255 | +0.14(+0.20%) |
Jan 17, 2019 | 69.19 | 69.31 | 69.12 | 69.26 | 268,666 | +0.19(+0.28%) |
Jan 16, 2019 | 68.90 | 69.18 | 68.89 | 69.06 | 153,968 | +0.07(+0.11%) |
Jan 15, 2019 | 69.10 | 69.10 | 68.93 | 68.99 | 228,346 | -0.05(-0.07%) |
Jan 14, 2019 | 69.27 | 69.39 | 69.00 | 69.04 | 123,742 | -0.36(-0.52%) |
Jan 11, 2019 | 69.39 | 69.44 | 69.30 | 69.40 | 150,927 | +0.15(+0.22%) |
Jan 10, 2019 | 69.60 | 69.60 | 69.14 | 69.25 | 215,425 | -0.48(-0.68%) |
Jan 09, 2019 | 69.48 | 69.73 | 69.40 | 69.73 | 370,439 | +0.33(+0.48%) |
Jan 08, 2019 | 69.27 | 69.39 | 69.17 | 69.39 | 254,959 | +0.36(+0.51%) |
Jan 07, 2019 | 69.18 | 69.40 | 68.98 | 69.04 | 746,730 | +0.15(+0.21%) |
Jan 04, 2019 | 68.97 | 68.97 | 68.68 | 68.89 | 1,040,387 | -0.17(-0.25%) |
Jan 03, 2019 | 69.01 | 69.30 | 68.93 | 69.06 | 192,393 | +0.00(+0.00%) |