Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.04 | 75.26 | 75.04 | 75.08 | 206,759 | +0.01(+0.01%) |
Jan 30, 2019 | 74.76 | 75.18 | 74.69 | 75.07 | 205,565 | +0.50(+0.67%) |
Jan 29, 2019 | 74.68 | 74.70 | 74.45 | 74.57 | 291,905 | -0.14(-0.19%) |
Jan 28, 2019 | 74.59 | 74.73 | 74.50 | 74.71 | 233,658 | +0.06(+0.08%) |
Jan 25, 2019 | 74.75 | 74.75 | 74.63 | 74.65 | 127,990 | +0.03(+0.04%) |
Jan 24, 2019 | 74.58 | 74.64 | 74.43 | 74.62 | 108,056 | +0.09(+0.12%) |
Jan 23, 2019 | 74.53 | 74.63 | 74.32 | 74.53 | 221,191 | +0.09(+0.12%) |
Jan 22, 2019 | 74.72 | 74.72 | 74.43 | 74.44 | 399,835 | -0.33(-0.45%) |
Jan 18, 2019 | 74.75 | 74.90 | 74.70 | 74.77 | 213,888 | +0.07(+0.09%) |
Jan 17, 2019 | 74.58 | 74.73 | 74.47 | 74.71 | 355,422 | +0.06(+0.08%) |
Jan 16, 2019 | 74.61 | 74.71 | 74.52 | 74.65 | 183,358 | +0.22(+0.30%) |
Jan 15, 2019 | 74.29 | 74.48 | 74.14 | 74.42 | 191,861 | +0.13(+0.17%) |
Jan 14, 2019 | 74.49 | 74.49 | 74.23 | 74.30 | 738,466 | -0.23(-0.31%) |
Jan 11, 2019 | 74.61 | 74.62 | 74.33 | 74.52 | 1,243,207 | -0.24(-0.33%) |
Jan 10, 2019 | 74.21 | 74.77 | 74.08 | 74.77 | 3,554,295 | +0.62(+0.83%) |
Jan 09, 2019 | 74.19 | 74.35 | 74.14 | 74.15 | 524,307 | -0.02(-0.03%) |
Jan 08, 2019 | 73.92 | 74.20 | 73.85 | 74.17 | 285,401 | +0.31(+0.42%) |
Jan 07, 2019 | 73.19 | 73.86 | 73.19 | 73.86 | 796,557 | +0.72(+0.99%) |
Jan 04, 2019 | 72.52 | 73.18 | 72.52 | 73.14 | 201,917 | +0.86(+1.19%) |
Jan 03, 2019 | 72.23 | 72.32 | 72.08 | 72.28 | 165,598 | -0.01(-0.01%) |
Jan 02, 2019 | 72.22 | 72.39 | 72.08 | 72.29 | 225,383 | -0.02(-0.03%) |
Dec 31, 2018 | 72.35 | 72.58 | 72.19 | 72.31 | 349,771 | +0.12(+0.17%) |
Dec 28, 2018 | 72.11 | 72.37 | 71.98 | 72.19 | 327,540 | +0.12(+0.17%) |
Dec 27, 2018 | 71.76 | 72.17 | 71.70 | 72.07 | 331,291 | -0.09(-0.13%) |
Dec 26, 2018 | 71.45 | 72.19 | 71.26 | 72.16 | 927,735 | +0.83(+1.17%) |
Dec 24, 2018 | 71.36 | 71.97 | 71.26 | 71.33 | 381,572 | -0.34(-0.48%) |
Dec 21, 2018 | 72.02 | 72.15 | 71.66 | 71.67 | 1,267,201 | -0.44(-0.61%) |
Dec 20, 2018 | 72.30 | 72.42 | 71.74 | 72.11 | 548,220 | -0.36(-0.50%) |
Dec 19, 2018 | 73.17 | 73.27 | 72.46 | 72.47 | 1,323,471 | -0.58(-0.80%) |
Dec 18, 2018 | 73.33 | 73.33 | 72.95 | 73.05 | 530,222 | -0.24(-0.33%) |
Dec 17, 2018 | 73.63 | 73.63 | 73.23 | 73.30 | 363,068 | -0.39(-0.53%) |
Dec 14, 2018 | 73.81 | 73.89 | 73.61 | 73.69 | 667,191 | -0.18(-0.25%) |
Dec 13, 2018 | 73.95 | 73.97 | 73.82 | 73.87 | 374,213 | +0.10(+0.13%) |
Dec 12, 2018 | 73.73 | 73.92 | 73.72 | 73.77 | 143,064 | +0.18(+0.25%) |
Dec 11, 2018 | 73.58 | 73.71 | 73.50 | 73.59 | 189,821 | +0.11(+0.14%) |
Dec 10, 2018 | 73.48 | 73.52 | 73.26 | 73.48 | 314,063 | -0.07(-0.09%) |
Dec 07, 2018 | 73.68 | 73.81 | 73.42 | 73.55 | 1,085,852 | -0.08(-0.11%) |
Dec 06, 2018 | 73.67 | 73.77 | 73.42 | 73.64 | 901,561 | -0.17(-0.24%) |
Dec 04, 2018 | 74.09 | 74.20 | 73.80 | 73.81 | 746,515 | -0.39(-0.53%) |
Dec 03, 2018 | 73.93 | 74.30 | 73.93 | 74.20 | 344,701 | +0.40(+0.54%) |
Nov 30, 2018 | 73.86 | 73.94 | 73.77 | 73.80 | 435,578 | -0.14(-0.19%) |
Nov 29, 2018 | 73.83 | 74.04 | 73.83 | 73.95 | 911,858 | +0.14(+0.19%) |
Nov 28, 2018 | 73.54 | 73.86 | 73.43 | 73.80 | 590,509 | +0.23(+0.31%) |
Nov 27, 2018 | 73.32 | 73.58 | 73.32 | 73.58 | 639,771 | +0.11(+0.14%) |
Nov 26, 2018 | 73.46 | 73.59 | 73.37 | 73.47 | 251,987 | +0.22(+0.30%) |
Nov 23, 2018 | 73.38 | 73.47 | 73.21 | 73.25 | 541,124 | -0.29(-0.39%) |
Nov 21, 2018 | 73.54 | 73.54 | 73.54 | 0 | +0.16(+0.22%) | |
Nov 20, 2018 | 73.43 | 73.60 | 73.22 | 73.38 | 316,850 | -0.21(-0.29%) |
Nov 19, 2018 | 73.45 | 73.67 | 73.43 | 73.59 | 512,838 | +0.06(+0.08%) |
Nov 16, 2018 | 73.54 | 73.76 | 73.44 | 73.53 | 806,715 | -0.27(-0.37%) |
Nov 15, 2018 | 73.66 | 73.82 | 73.52 | 73.80 | 150,110 | -0.06(-0.08%) |
Nov 14, 2018 | 74.07 | 74.09 | 73.78 | 73.86 | 437,873 | -0.20(-0.27%) |
Nov 13, 2018 | 74.11 | 74.22 | 73.89 | 74.07 | 659,252 | +0.02(+0.03%) |
Nov 12, 2018 | 74.27 | 74.38 | 74.02 | 74.04 | 451,650 | -0.32(-0.43%) |
Nov 09, 2018 | 74.69 | 74.69 | 74.32 | 74.36 | 100,773 | -0.41(-0.55%) |
Nov 08, 2018 | 74.73 | 74.90 | 74.69 | 74.78 | 499,160 | -0.04(-0.05%) |
Nov 07, 2018 | 74.53 | 74.85 | 74.53 | 74.81 | 189,652 | +0.31(+0.42%) |
Nov 06, 2018 | 74.44 | 74.52 | 74.42 | 74.50 | 182,343 | +0.12(+0.16%) |
Nov 05, 2018 | 74.38 | 74.47 | 74.33 | 74.38 | 272,441 | -0.02(-0.02%) |
Nov 02, 2018 | 74.45 | 74.52 | 74.27 | 74.40 | 412,639 | +0.05(+0.07%) |