Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.83 | 76.60 | 75.03 | 75.98 | 2,018,552 | +0.04(+0.05%) |
Jan 30, 2019 | 76.62 | 76.82 | 74.43 | 75.94 | 4,748,899 | +0.11(+0.14%) |
Jan 29, 2019 | 75.84 | 76.38 | 75.49 | 75.84 | 1,757,267 | -0.14(-0.18%) |
Jan 28, 2019 | 76.33 | 76.45 | 75.31 | 75.98 | 1,329,194 | -0.25(-0.32%) |
Jan 25, 2019 | 76.45 | 76.80 | 75.93 | 76.22 | 1,668,429 | +0.45(+0.59%) |
Jan 24, 2019 | 76.38 | 76.53 | 75.50 | 75.78 | 1,158,028 | -0.39(-0.51%) |
Jan 23, 2019 | 76.20 | 76.34 | 75.01 | 76.16 | 1,464,856 | +0.03(+0.03%) |
Jan 22, 2019 | 77.17 | 77.61 | 75.61 | 76.13 | 2,535,297 | -1.51(-1.94%) |
Jan 18, 2019 | 76.59 | 77.70 | 76.07 | 77.64 | 3,978,122 | +2.30(+3.06%) |
Jan 17, 2019 | 74.32 | 75.63 | 74.12 | 75.34 | 1,186,940 | +0.89(+1.20%) |
Jan 16, 2019 | 74.76 | 75.26 | 74.20 | 74.44 | 965,056 | -0.18(-0.25%) |
Jan 15, 2019 | 75.07 | 75.36 | 74.20 | 74.63 | 1,184,390 | -0.54(-0.72%) |
Jan 14, 2019 | 74.23 | 75.29 | 73.93 | 75.17 | 896,332 | +0.19(+0.26%) |
Jan 11, 2019 | 74.25 | 75.28 | 73.85 | 74.98 | 700,308 | +0.17(+0.22%) |
Jan 10, 2019 | 74.11 | 74.86 | 73.34 | 74.81 | 1,091,467 | +0.63(+0.85%) |
Jan 09, 2019 | 73.76 | 74.51 | 73.14 | 74.18 | 849,252 | +0.84(+1.15%) |
Jan 08, 2019 | 73.18 | 73.60 | 72.68 | 73.34 | 1,240,011 | +0.59(+0.81%) |
Jan 07, 2019 | 72.10 | 73.23 | 71.43 | 72.75 | 1,492,897 | +0.35(+0.48%) |
Jan 04, 2019 | 70.87 | 72.82 | 70.85 | 72.40 | 1,969,703 | +2.43(+3.47%) |
Jan 03, 2019 | 71.92 | 72.42 | 69.89 | 69.98 | 1,293,759 | -2.68(-3.69%) |
Jan 02, 2019 | 72.39 | 73.38 | 71.99 | 72.66 | 1,070,299 | -0.97(-1.32%) |
Dec 31, 2018 | 73.16 | 73.73 | 72.79 | 73.63 | 802,636 | +0.77(+1.06%) |
Dec 28, 2018 | 73.41 | 74.23 | 72.40 | 72.86 | 969,376 | -0.11(-0.14%) |
Dec 27, 2018 | 71.11 | 73.07 | 70.75 | 72.96 | 1,431,176 | +0.97(+1.35%) |
Dec 26, 2018 | 69.50 | 72.06 | 69.02 | 71.99 | 1,560,812 | +2.77(+4.00%) |
Dec 24, 2018 | 70.71 | 71.18 | 69.10 | 69.23 | 817,483 | -1.58(-2.24%) |
Dec 21, 2018 | 71.91 | 73.54 | 70.78 | 70.81 | 2,519,489 | -1.51(-2.08%) |
Dec 20, 2018 | 73.11 | 73.68 | 71.61 | 72.32 | 2,009,385 | -1.13(-1.54%) |
Dec 19, 2018 | 73.94 | 76.06 | 73.27 | 73.45 | 1,753,574 | -0.96(-1.29%) |
Dec 18, 2018 | 74.79 | 75.53 | 74.11 | 74.41 | 1,376,436 | +0.12(+0.17%) |
Dec 17, 2018 | 74.08 | 74.66 | 72.99 | 74.29 | 1,438,803 | +0.17(+0.22%) |
Dec 14, 2018 | 73.40 | 74.86 | 73.09 | 74.12 | 2,193,204 | +0.28(+0.38%) |
Dec 13, 2018 | 76.92 | 76.98 | 72.96 | 73.84 | 2,503,051 | -2.86(-3.73%) |
Dec 12, 2018 | 77.38 | 77.96 | 76.44 | 76.70 | 1,210,349 | +0.04(+0.06%) |
Dec 11, 2018 | 77.24 | 77.61 | 76.09 | 76.66 | 1,070,408 | +0.22(+0.28%) |
Dec 10, 2018 | 76.23 | 76.70 | 74.15 | 76.44 | 1,125,826 | +0.11(+0.15%) |
Dec 07, 2018 | 78.37 | 79.05 | 76.04 | 76.33 | 1,460,503 | -2.05(-2.62%) |
Dec 06, 2018 | 76.61 | 78.50 | 75.95 | 78.38 | 1,403,740 | +1.03(+1.33%) |
Dec 04, 2018 | 79.17 | 80.17 | 76.95 | 77.36 | 2,488,014 | -2.26(-2.84%) |
Dec 03, 2018 | 81.39 | 82.12 | 79.44 | 79.62 | 1,780,401 | -0.75(-0.93%) |
Nov 30, 2018 | 80.08 | 80.94 | 79.61 | 80.37 | 2,579,001 | +0.50(+0.63%) |
Nov 29, 2018 | 79.99 | 80.30 | 79.24 | 79.86 | 957,476 | -0.12(-0.15%) |
Nov 28, 2018 | 79.34 | 80.53 | 79.27 | 79.99 | 1,940,381 | +0.75(+0.94%) |
Nov 27, 2018 | 78.60 | 79.25 | 77.94 | 79.24 | 1,244,543 | +0.29(+0.36%) |
Nov 26, 2018 | 78.34 | 78.99 | 77.57 | 78.95 | 813,790 | +1.28(+1.65%) |
Nov 23, 2018 | 77.41 | 78.33 | 77.10 | 77.67 | 442,643 | -0.01(-0.01%) |
Nov 21, 2018 | 77.68 | 77.68 | 77.68 | 0 | +1.04(+1.36%) | |
Nov 20, 2018 | 78.18 | 78.75 | 76.43 | 76.63 | 865,714 | -2.20(-2.79%) |
Nov 19, 2018 | 78.97 | 79.39 | 78.23 | 78.84 | 984,352 | -0.20(-0.25%) |
Nov 16, 2018 | 79.16 | 79.65 | 78.39 | 79.04 | 1,168,586 | -0.40(-0.50%) |
Nov 15, 2018 | 78.01 | 79.91 | 77.27 | 79.44 | 1,381,534 | +1.10(+1.40%) |
Nov 14, 2018 | 77.18 | 78.93 | 76.83 | 78.34 | 1,431,359 | +1.58(+2.05%) |
Nov 13, 2018 | 77.08 | 77.53 | 76.30 | 76.77 | 1,236,282 | +0.03(+0.05%) |
Nov 12, 2018 | 77.86 | 78.68 | 76.58 | 76.73 | 1,403,032 | -1.27(-1.63%) |
Nov 09, 2018 | 79.33 | 79.71 | 77.98 | 78.00 | 1,352,629 | -1.53(-1.93%) |
Nov 08, 2018 | 79.02 | 79.60 | 78.22 | 79.53 | 1,008,482 | +0.44(+0.55%) |
Nov 07, 2018 | 77.91 | 79.19 | 76.71 | 79.10 | 761,425 | +1.78(+2.30%) |
Nov 06, 2018 | 76.84 | 77.81 | 76.70 | 77.32 | 1,452,455 | +0.61(+0.79%) |
Nov 05, 2018 | 77.45 | 77.86 | 76.16 | 76.71 | 1,400,825 | -0.50(-0.64%) |
Nov 02, 2018 | 79.61 | 80.38 | 76.77 | 77.21 | 1,730,133 | -1.92(-2.42%) |