Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 84.35 | 84.69 | 84.32 | 84.57 | 10,825,263 | +0.64(+0.76%) |
Jan 30, 2019 | 83.18 | 84.05 | 83.15 | 83.93 | 6,782,671 | +0.59(+0.71%) |
Jan 29, 2019 | 83.25 | 83.35 | 83.10 | 83.34 | 5,191,073 | +0.07(+0.08%) |
Jan 28, 2019 | 83.33 | 83.33 | 83.11 | 83.27 | 7,062,112 | -0.38(-0.45%) |
Jan 25, 2019 | 83.77 | 83.85 | 83.57 | 83.65 | 8,280,622 | -0.08(-0.09%) |
Jan 24, 2019 | 83.65 | 83.77 | 83.59 | 83.73 | 4,038,009 | +0.40(+0.48%) |
Jan 23, 2019 | 83.22 | 83.41 | 83.11 | 83.32 | 4,421,427 | +0.41(+0.50%) |
Jan 22, 2019 | 82.92 | 83.00 | 82.74 | 82.91 | 7,704,106 | +0.02(+0.03%) |
Jan 18, 2019 | 82.79 | 83.05 | 82.69 | 82.89 | 9,940,095 | +0.40(+0.48%) |
Jan 17, 2019 | 82.23 | 82.54 | 82.04 | 82.49 | 6,422,878 | +0.28(+0.34%) |
Jan 16, 2019 | 82.49 | 82.50 | 82.20 | 82.21 | 4,569,625 | +0.07(+0.09%) |
Jan 15, 2019 | 82.11 | 82.26 | 82.09 | 82.14 | 8,315,625 | +0.28(+0.34%) |
Jan 14, 2019 | 81.81 | 81.96 | 81.77 | 81.86 | 4,363,272 | -0.09(-0.11%) |
Jan 11, 2019 | 81.90 | 82.03 | 81.65 | 81.96 | 5,697,619 | +0.01(+0.01%) |
Jan 10, 2019 | 81.91 | 82.09 | 81.75 | 81.95 | 6,540,933 | -0.15(-0.18%) |
Jan 09, 2019 | 82.14 | 82.24 | 81.95 | 82.10 | 5,556,173 | +0.15(+0.18%) |
Jan 08, 2019 | 81.77 | 81.97 | 81.60 | 81.95 | 5,745,119 | -0.06(-0.08%) |
Jan 07, 2019 | 81.83 | 82.09 | 81.74 | 82.01 | 10,705,865 | +0.35(+0.43%) |
Jan 04, 2019 | 81.21 | 81.77 | 81.21 | 81.66 | 8,739,363 | +0.61(+0.76%) |
Jan 03, 2019 | 80.71 | 81.33 | 80.65 | 81.05 | 5,134,609 | +0.34(+0.42%) |
Jan 02, 2019 | 80.51 | 80.95 | 80.44 | 80.71 | 5,461,167 | +0.00(+0.00%) |
Dec 31, 2018 | 80.55 | 80.74 | 80.46 | 80.71 | 2,625,104 | +0.28(+0.35%) |
Dec 28, 2018 | 80.36 | 80.71 | 80.28 | 80.43 | 4,164,838 | +0.05(+0.07%) |
Dec 27, 2018 | 79.88 | 80.43 | 79.88 | 80.37 | 3,661,895 | +0.33(+0.42%) |
Dec 26, 2018 | 79.99 | 80.38 | 79.70 | 80.04 | 3,327,909 | +0.12(+0.15%) |
Dec 24, 2018 | 80.08 | 80.11 | 79.79 | 79.92 | 2,391,293 | -0.04(-0.05%) |
Dec 21, 2018 | 80.08 | 80.33 | 79.82 | 79.96 | 10,780,066 | -0.26(-0.32%) |
Dec 20, 2018 | 80.50 | 80.65 | 80.20 | 80.22 | 6,565,212 | -0.15(-0.18%) |
Dec 19, 2018 | 80.57 | 80.71 | 80.17 | 80.36 | 12,472,661 | -0.11(-0.14%) |
Dec 18, 2018 | 80.52 | 80.73 | 80.36 | 80.47 | 11,928,654 | +0.09(+0.11%) |
Dec 17, 2018 | 80.43 | 80.50 | 80.23 | 80.39 | 4,613,493 | +0.11(+0.13%) |
Dec 14, 2018 | 80.33 | 80.47 | 80.23 | 80.28 | 4,563,886 | +0.02(+0.02%) |
Dec 13, 2018 | 80.49 | 80.53 | 80.15 | 80.26 | 5,744,444 | +0.23(+0.29%) |
Dec 12, 2018 | 80.16 | 80.30 | 79.99 | 80.03 | 4,155,835 | +0.15(+0.18%) |
Dec 11, 2018 | 79.95 | 80.07 | 79.82 | 79.89 | 4,596,660 | +0.05(+0.07%) |
Dec 10, 2018 | 79.92 | 79.99 | 79.66 | 79.84 | 5,143,097 | +0.00(+0.00%) |
Dec 07, 2018 | 79.90 | 80.07 | 79.77 | 79.84 | 6,964,649 | +0.08(+0.10%) |
Dec 06, 2018 | 79.50 | 79.77 | 79.36 | 79.76 | 8,453,929 | +0.24(+0.30%) |
Dec 04, 2018 | 79.84 | 79.96 | 79.38 | 79.52 | 7,653,188 | -0.23(-0.29%) |
Dec 03, 2018 | 80.03 | 80.12 | 79.70 | 79.75 | 7,178,505 | +0.56(+0.70%) |
Nov 30, 2018 | 79.17 | 79.35 | 79.05 | 79.20 | 5,264,132 | +0.18(+0.22%) |
Nov 29, 2018 | 79.29 | 79.36 | 78.97 | 79.02 | 7,929,002 | -0.14(-0.17%) |
Nov 28, 2018 | 78.52 | 79.22 | 78.35 | 79.16 | 6,357,427 | +0.98(+1.25%) |
Nov 27, 2018 | 78.45 | 78.72 | 78.02 | 78.18 | 5,918,303 | -0.55(-0.70%) |
Nov 26, 2018 | 78.64 | 78.83 | 78.55 | 78.73 | 5,213,538 | +0.11(+0.15%) |
Nov 23, 2018 | 78.78 | 78.79 | 78.61 | 78.62 | 2,053,490 | -0.28(-0.35%) |
Nov 21, 2018 | 78.89 | 78.89 | 78.89 | 0 | +0.36(+0.46%) | |
Nov 20, 2018 | 78.60 | 78.84 | 78.45 | 78.53 | 7,443,981 | -0.64(-0.81%) |
Nov 19, 2018 | 79.39 | 79.43 | 79.15 | 79.17 | 3,286,158 | -0.28(-0.35%) |
Nov 16, 2018 | 78.82 | 79.52 | 78.82 | 79.45 | 5,478,070 | +0.12(+0.15%) |
Nov 15, 2018 | 79.52 | 79.55 | 79.26 | 79.33 | 5,057,277 | -0.33(-0.41%) |
Nov 14, 2018 | 79.63 | 79.70 | 79.52 | 79.66 | 2,414,267 | +0.15(+0.19%) |
Nov 13, 2018 | 79.57 | 79.68 | 79.46 | 79.51 | 7,657,436 | -0.10(-0.12%) |
Nov 12, 2018 | 79.78 | 79.78 | 79.58 | 79.61 | 1,807,085 | -0.29(-0.36%) |
Nov 09, 2018 | 79.83 | 79.95 | 79.66 | 79.90 | 2,931,239 | +0.04(+0.05%) |
Nov 08, 2018 | 80.06 | 80.14 | 79.86 | 79.86 | 4,672,079 | -0.30(-0.37%) |
Nov 07, 2018 | 80.29 | 80.35 | 80.04 | 80.16 | 4,485,697 | +0.19(+0.24%) |
Nov 06, 2018 | 80.16 | 80.18 | 79.92 | 79.97 | 3,997,957 | -0.10(-0.12%) |
Nov 05, 2018 | 80.03 | 80.16 | 79.91 | 80.07 | 10,694,686 | +0.19(+0.24%) |
Nov 02, 2018 | 80.13 | 80.18 | 79.82 | 79.88 | 4,277,713 | -0.09(-0.11%) |