Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.62 | 75.54 | 74.25 | 74.92 | 6,437,100 | +0.66(+0.89%) |
Mar 28, 2019 | 73.66 | 74.78 | 72.85 | 74.26 | 7,493,904 | +1.29(+1.77%) |
Mar 27, 2019 | 75.38 | 75.60 | 71.64 | 72.97 | 11,682,637 | -0.96(-1.30%) |
Mar 26, 2019 | 75.66 | 75.77 | 73.16 | 73.93 | 8,885,608 | -0.62(-0.83%) |
Mar 25, 2019 | 74.45 | 75.47 | 73.33 | 74.55 | 8,265,525 | -0.54(-0.72%) |
Mar 22, 2019 | 78.24 | 79.20 | 74.95 | 75.09 | 9,924,300 | -3.44(-4.38%) |
Mar 21, 2019 | 74.87 | 78.74 | 74.77 | 78.53 | 10,697,935 | +3.27(+4.34%) |
Mar 20, 2019 | 76.18 | 76.23 | 73.95 | 75.26 | 9,409,593 | -1.55(-2.02%) |
Mar 19, 2019 | 75.68 | 77.27 | 75.44 | 76.81 | 8,165,359 | +1.58(+2.10%) |
Mar 18, 2019 | 76.61 | 76.83 | 73.51 | 75.23 | 12,748,521 | -1.42(-1.85%) |
Mar 15, 2019 | 77.81 | 78.25 | 76.25 | 76.65 | 8,485,800 | -0.73(-0.94%) |
Mar 14, 2019 | 78.00 | 78.72 | 77.10 | 77.38 | 6,577,904 | -0.47(-0.60%) |
Mar 13, 2019 | 77.39 | 78.85 | 76.95 | 77.85 | 8,662,679 | +1.08(+1.41%) |
Mar 12, 2019 | 76.00 | 78.00 | 75.80 | 76.77 | 9,489,790 | +1.24(+1.64%) |
Mar 11, 2019 | 74.99 | 75.95 | 74.62 | 75.53 | 7,887,682 | +1.13(+1.52%) |
Mar 08, 2019 | 71.95 | 74.40 | 71.10 | 74.40 | 9,025,100 | +0.29(+0.39%) |
Mar 07, 2019 | 74.79 | 75.29 | 73.18 | 74.11 | 9,548,001 | -1.03(-1.37%) |
Mar 06, 2019 | 75.55 | 75.95 | 74.29 | 75.14 | 7,167,971 | -0.90(-1.18%) |
Mar 05, 2019 | 74.89 | 76.51 | 73.76 | 76.04 | 9,697,361 | +1.35(+1.81%) |
Mar 04, 2019 | 77.99 | 78.49 | 73.05 | 74.69 | 16,785,244 | -2.77(-3.58%) |
Mar 01, 2019 | 80.97 | 81.03 | 76.69 | 77.46 | 22,485,800 | -3.78(-4.65%) |
Feb 28, 2019 | 75.92 | 82.78 | 74.57 | 81.24 | 41,402,968 | +1.92(+2.42%) |
Feb 27, 2019 | 78.00 | 79.56 | 77.39 | 79.32 | 19,474,730 | +1.37(+1.76%) |
Feb 26, 2019 | 77.30 | 78.19 | 76.87 | 77.95 | 8,511,753 | +0.82(+1.06%) |
Feb 25, 2019 | 77.80 | 78.56 | 76.78 | 77.13 | 8,737,457 | +1.05(+1.38%) |
Feb 22, 2019 | 74.88 | 76.08 | 74.85 | 76.08 | 7,614,800 | +1.65(+2.22%) |
Feb 21, 2019 | 75.95 | 76.50 | 74.14 | 74.43 | 7,640,893 | -1.54(-2.03%) |
Feb 20, 2019 | 77.00 | 77.67 | 75.11 | 75.97 | 8,762,731 | -0.67(-0.87%) |
Feb 19, 2019 | 75.96 | 77.10 | 75.79 | 76.64 | 7,430,784 | +1.00(+1.32%) |
Feb 15, 2019 | 76.22 | 76.86 | 75.10 | 75.64 | 7,148,900 | -0.03(-0.04%) |
Feb 14, 2019 | 74.89 | 76.06 | 73.80 | 75.67 | 7,654,582 | +0.04(+0.05%) |
Feb 13, 2019 | 76.00 | 77.25 | 75.40 | 75.63 | 10,201,803 | +0.04(+0.05%) |
Feb 12, 2019 | 75.55 | 75.89 | 74.84 | 75.59 | 8,922,217 | +1.27(+1.71%) |
Feb 11, 2019 | 74.56 | 75.88 | 73.56 | 74.32 | 13,302,756 | +0.83(+1.13%) |
Feb 08, 2019 | 70.62 | 73.49 | 70.23 | 73.49 | 9,947,700 | +1.54(+2.14%) |
Feb 07, 2019 | 71.77 | 72.98 | 70.52 | 71.95 | 9,538,707 | -0.72(-0.99%) |
Feb 06, 2019 | 72.31 | 73.28 | 70.82 | 72.67 | 10,065,269 | +0.39(+0.54%) |
Feb 05, 2019 | 73.00 | 75.17 | 72.27 | 72.28 | 19,133,692 | +0.53(+0.74%) |
Feb 04, 2019 | 71.00 | 72.62 | 70.40 | 71.75 | 10,572,179 | +0.95(+1.34%) |
Feb 01, 2019 | 71.05 | 71.28 | 69.72 | 70.80 | 12,677,800 | -0.55(-0.77%) |
Jan 31, 2019 | 70.03 | 73.86 | 69.98 | 71.35 | 15,667,756 | -0.18(-0.25%) |
Jan 30, 2019 | 71.01 | 71.60 | 68.72 | 71.53 | 18,687,226 | +2.97(+4.33%) |
Jan 29, 2019 | 72.26 | 72.43 | 68.05 | 68.56 | 32,339,566 | -7.66(-10.05%) |
Jan 28, 2019 | 75.39 | 77.01 | 74.12 | 76.22 | 15,667,818 | -1.75(-2.24%) |
Jan 25, 2019 | 74.90 | 78.15 | 74.50 | 77.97 | 25,132,200 | +4.03(+5.45%) |
Jan 24, 2019 | 69.37 | 74.03 | 69.30 | 73.94 | 24,576,300 | +4.84(+7.00%) |
Jan 23, 2019 | 69.58 | 70.59 | 68.02 | 69.10 | 17,841,144 | +1.25(+1.84%) |
Jan 22, 2019 | 71.61 | 71.75 | 67.27 | 67.85 | 19,121,524 | -4.39(-6.08%) |
Jan 18, 2019 | 69.70 | 72.26 | 69.24 | 72.24 | 22,074,100 | +3.40(+4.94%) |
Jan 17, 2019 | 66.10 | 69.70 | 65.95 | 68.84 | 20,955,720 | +2.94(+4.46%) |
Jan 16, 2019 | 66.34 | 67.63 | 65.23 | 65.90 | 13,328,789 | -0.06(-0.09%) |
Jan 15, 2019 | 65.14 | 66.77 | 64.86 | 65.96 | 12,089,149 | +0.78(+1.20%) |
Jan 14, 2019 | 64.72 | 65.72 | 63.74 | 65.18 | 12,348,183 | -1.05(-1.59%) |
Jan 11, 2019 | 65.69 | 67.64 | 65.22 | 66.23 | 14,448,200 | +0.13(+0.20%) |
Jan 10, 2019 | 64.75 | 66.20 | 63.72 | 66.10 | 13,543,086 | +0.17(+0.26%) |
Jan 09, 2019 | 63.30 | 66.90 | 62.56 | 65.93 | 20,984,100 | +2.81(+4.45%) |
Jan 08, 2019 | 62.60 | 63.80 | 61.15 | 63.12 | 21,481,904 | +2.40(+3.95%) |
Jan 07, 2019 | 59.00 | 61.29 | 58.05 | 60.72 | 18,136,914 | +2.54(+4.37%) |
Jan 04, 2019 | 54.40 | 59.66 | 53.86 | 58.18 | 30,228,600 | +5.76(+10.99%) |
Jan 03, 2019 | 55.58 | 56.73 | 52.26 | 52.42 | 19,054,544 | -4.78(-8.36%) |