Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.64 | 79.95 | 79.32 | 79.80 | 224,613 | +0.25(+0.32%) |
Jan 30, 2019 | 78.48 | 79.87 | 78.10 | 79.55 | 399,385 | +1.62(+2.08%) |
Jan 29, 2019 | 78.01 | 78.34 | 77.62 | 77.92 | 182,074 | -0.09(-0.11%) |
Jan 28, 2019 | 77.77 | 78.07 | 77.48 | 78.01 | 188,096 | -0.27(-0.35%) |
Jan 25, 2019 | 78.02 | 78.53 | 77.85 | 78.28 | 238,976 | +0.41(+0.53%) |
Jan 24, 2019 | 77.26 | 77.91 | 77.16 | 77.87 | 273,452 | +0.49(+0.64%) |
Jan 23, 2019 | 77.12 | 77.49 | 76.90 | 77.38 | 172,860 | +1.36(+1.79%) |
Jan 22, 2019 | 76.11 | 76.29 | 75.80 | 76.02 | 320,572 | +0.05(+0.07%) |
Jan 18, 2019 | 75.75 | 76.25 | 75.72 | 75.97 | 341,037 | +0.17(+0.22%) |
Jan 17, 2019 | 75.27 | 76.09 | 74.95 | 75.80 | 239,554 | +0.18(+0.24%) |
Jan 16, 2019 | 75.31 | 76.02 | 75.31 | 75.61 | 283,255 | +1.12(+1.51%) |
Jan 15, 2019 | 74.53 | 74.95 | 74.31 | 74.49 | 360,896 | -0.50(-0.67%) |
Jan 14, 2019 | 74.82 | 75.33 | 74.32 | 74.99 | 136,582 | -0.61(-0.81%) |
Jan 11, 2019 | 75.60 | 75.84 | 75.22 | 75.61 | 324,748 | -0.45(-0.59%) |
Jan 10, 2019 | 75.18 | 76.25 | 75.15 | 76.05 | 344,844 | +0.31(+0.41%) |
Jan 09, 2019 | 75.26 | 76.27 | 75.18 | 75.75 | 396,767 | +0.16(+0.21%) |
Jan 08, 2019 | 75.35 | 75.78 | 75.12 | 75.59 | 236,316 | +0.08(+0.10%) |
Jan 07, 2019 | 75.28 | 75.78 | 75.05 | 75.51 | 245,317 | +0.38(+0.50%) |
Jan 04, 2019 | 73.97 | 75.31 | 73.67 | 75.13 | 293,310 | +2.32(+3.18%) |
Jan 03, 2019 | 73.07 | 73.74 | 72.52 | 72.81 | 411,171 | -1.04(-1.40%) |
Jan 02, 2019 | 73.26 | 74.17 | 72.85 | 73.85 | 324,133 | +1.15(+1.58%) |
Dec 31, 2018 | 73.08 | 73.24 | 72.40 | 72.70 | 107,641 | +0.17(+0.23%) |
Dec 28, 2018 | 72.13 | 72.93 | 72.10 | 72.53 | 273,718 | +0.76(+1.06%) |
Dec 27, 2018 | 71.30 | 72.04 | 71.10 | 71.77 | 200,620 | -0.61(-0.84%) |
Dec 26, 2018 | 72.16 | 72.71 | 71.80 | 72.38 | 195,158 | -0.76(-1.04%) |
Dec 24, 2018 | 73.52 | 74.23 | 72.28 | 73.14 | 80,532 | -0.43(-0.58%) |
Dec 21, 2018 | 73.54 | 74.11 | 73.20 | 73.57 | 300,144 | -0.05(-0.07%) |
Dec 20, 2018 | 73.30 | 73.87 | 73.09 | 73.62 | 235,928 | +1.17(+1.61%) |
Dec 19, 2018 | 73.73 | 74.29 | 71.90 | 72.45 | 522,563 | -0.88(-1.20%) |
Dec 18, 2018 | 72.99 | 73.65 | 72.95 | 73.33 | 306,595 | +0.26(+0.35%) |
Dec 17, 2018 | 73.74 | 73.75 | 72.82 | 73.07 | 269,522 | -0.96(-1.30%) |
Dec 14, 2018 | 74.05 | 74.55 | 73.91 | 74.03 | 177,839 | -0.54(-0.72%) |
Dec 13, 2018 | 74.78 | 74.88 | 74.24 | 74.57 | 292,848 | -1.09(-1.44%) |
Dec 12, 2018 | 75.53 | 76.25 | 75.40 | 75.66 | 244,554 | +0.40(+0.53%) |
Dec 11, 2018 | 75.45 | 75.98 | 74.81 | 75.26 | 260,630 | +0.18(+0.24%) |
Dec 10, 2018 | 75.19 | 75.69 | 74.28 | 75.08 | 270,580 | -0.23(-0.30%) |
Dec 07, 2018 | 76.38 | 76.77 | 75.20 | 75.30 | 271,462 | -1.28(-1.67%) |
Dec 06, 2018 | 76.15 | 76.71 | 75.34 | 76.59 | 370,853 | -0.18(-0.24%) |
Dec 04, 2018 | 77.63 | 77.95 | 76.42 | 76.77 | 289,476 | -0.74(-0.96%) |
Dec 03, 2018 | 77.40 | 77.62 | 77.06 | 77.51 | 339,149 | +2.35(+3.13%) |
Nov 30, 2018 | 75.38 | 75.47 | 75.01 | 75.16 | 325,617 | +0.13(+0.17%) |
Nov 29, 2018 | 74.94 | 75.43 | 74.72 | 75.03 | 243,728 | -0.85(-1.13%) |
Nov 28, 2018 | 74.97 | 76.16 | 74.50 | 75.88 | 439,720 | +1.12(+1.49%) |
Nov 27, 2018 | 74.18 | 74.78 | 74.18 | 74.76 | 202,639 | +0.64(+0.87%) |
Nov 26, 2018 | 73.98 | 74.35 | 73.89 | 74.12 | 190,756 | +0.61(+0.83%) |
Nov 23, 2018 | 73.48 | 73.90 | 73.41 | 73.51 | 67,234 | -0.51(-0.68%) |
Nov 21, 2018 | 74.01 | 74.01 | 74.01 | 0 | +1.02(+1.40%) | |
Nov 20, 2018 | 73.21 | 73.53 | 72.66 | 72.99 | 391,953 | -1.43(-1.92%) |
Nov 19, 2018 | 74.96 | 75.06 | 74.23 | 74.42 | 207,394 | -1.33(-1.76%) |
Nov 16, 2018 | 74.96 | 76.19 | 74.91 | 75.76 | 342,942 | +0.21(+0.28%) |
Nov 15, 2018 | 74.83 | 76.10 | 74.43 | 75.55 | 240,767 | -0.19(-0.25%) |
Nov 14, 2018 | 76.06 | 76.36 | 75.40 | 75.74 | 269,059 | -0.19(-0.25%) |
Nov 13, 2018 | 75.50 | 76.50 | 75.30 | 75.93 | 285,309 | +1.36(+1.82%) |
Nov 12, 2018 | 75.06 | 75.51 | 74.55 | 74.57 | 235,720 | -1.10(-1.45%) |
Nov 09, 2018 | 75.98 | 76.37 | 75.32 | 75.67 | 418,553 | -1.03(-1.34%) |
Nov 08, 2018 | 77.01 | 77.36 | 76.53 | 76.70 | 202,233 | -0.98(-1.26%) |
Nov 07, 2018 | 77.37 | 77.88 | 77.17 | 77.67 | 444,413 | +0.92(+1.20%) |
Nov 06, 2018 | 76.41 | 76.85 | 76.34 | 76.75 | 209,508 | +0.03(+0.03%) |
Nov 05, 2018 | 76.37 | 76.93 | 76.37 | 76.72 | 393,716 | -0.20(-0.26%) |
Nov 02, 2018 | 77.26 | 77.57 | 76.30 | 76.93 | 367,151 | -0.33(-0.43%) |