Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 83.47 | 83.75 | 82.89 | 83.49 | 1,084,837 | -0.18(-0.21%) |
Feb 27, 2019 | 83.46 | 83.90 | 82.96 | 83.67 | 1,004,588 | -0.02(-0.02%) |
Feb 26, 2019 | 84.44 | 84.67 | 83.64 | 83.68 | 944,200 | -1.14(-1.34%) |
Feb 25, 2019 | 85.23 | 85.50 | 84.72 | 84.82 | 710,293 | +0.12(+0.14%) |
Feb 22, 2019 | 84.37 | 84.81 | 83.89 | 84.70 | 888,180 | +0.70(+0.83%) |
Feb 21, 2019 | 84.09 | 84.20 | 83.52 | 84.00 | 927,226 | -0.47(-0.55%) |
Feb 20, 2019 | 84.07 | 84.49 | 83.52 | 84.47 | 1,128,718 | +0.61(+0.72%) |
Feb 19, 2019 | 83.27 | 84.35 | 83.08 | 83.87 | 1,114,375 | +0.20(+0.24%) |
Feb 15, 2019 | 83.29 | 83.72 | 83.07 | 83.67 | 1,180,425 | +1.04(+1.25%) |
Feb 14, 2019 | 82.30 | 83.14 | 82.00 | 82.63 | 1,256,238 | -0.03(-0.03%) |
Feb 13, 2019 | 82.70 | 83.28 | 82.42 | 82.66 | 1,898,961 | +0.08(+0.10%) |
Feb 12, 2019 | 80.86 | 82.99 | 80.77 | 82.57 | 1,711,158 | +2.40(+3.00%) |
Feb 11, 2019 | 79.76 | 80.23 | 79.42 | 80.17 | 2,005,742 | +0.52(+0.66%) |
Feb 08, 2019 | 79.52 | 79.79 | 79.01 | 79.65 | 915,977 | -0.09(-0.12%) |
Feb 07, 2019 | 80.31 | 80.57 | 79.27 | 79.74 | 1,711,729 | -0.93(-1.15%) |
Feb 06, 2019 | 80.78 | 81.00 | 80.47 | 80.67 | 1,130,745 | -0.24(-0.29%) |
Feb 05, 2019 | 79.93 | 80.90 | 79.93 | 80.90 | 1,425,534 | +0.83(+1.03%) |
Feb 04, 2019 | 79.96 | 80.40 | 79.74 | 80.08 | 1,575,758 | -0.29(-0.37%) |
Feb 01, 2019 | 80.87 | 81.46 | 80.18 | 80.37 | 1,185,112 | -0.20(-0.25%) |
Jan 31, 2019 | 81.50 | 82.66 | 80.34 | 80.57 | 2,882,018 | -0.91(-1.11%) |
Jan 30, 2019 | 79.91 | 82.35 | 79.12 | 81.48 | 2,368,781 | +2.44(+3.09%) |
Jan 29, 2019 | 78.41 | 79.36 | 75.69 | 79.04 | 2,800,630 | +6.35(+8.73%) |
Jan 28, 2019 | 72.07 | 72.69 | 71.51 | 72.69 | 1,651,017 | -0.22(-0.30%) |
Jan 25, 2019 | 73.53 | 73.67 | 72.87 | 72.91 | 1,014,191 | +0.28(+0.38%) |
Jan 24, 2019 | 72.35 | 72.86 | 71.83 | 72.64 | 1,242,722 | +0.33(+0.46%) |
Jan 23, 2019 | 73.06 | 73.53 | 71.84 | 72.31 | 993,600 | -0.43(-0.59%) |
Jan 22, 2019 | 73.28 | 73.36 | 72.14 | 72.74 | 881,954 | -1.28(-1.74%) |
Jan 18, 2019 | 73.13 | 74.31 | 72.75 | 74.02 | 1,102,159 | +1.50(+2.06%) |
Jan 17, 2019 | 71.01 | 72.84 | 71.01 | 72.53 | 957,974 | +1.22(+1.71%) |
Jan 16, 2019 | 71.91 | 72.23 | 71.24 | 71.31 | 900,396 | -0.34(-0.47%) |
Jan 15, 2019 | 71.67 | 72.01 | 71.23 | 71.65 | 632,044 | +0.04(+0.05%) |
Jan 14, 2019 | 70.99 | 71.94 | 70.79 | 71.61 | 1,190,021 | +0.18(+0.26%) |
Jan 11, 2019 | 70.81 | 71.63 | 70.58 | 71.43 | 1,407,157 | +0.35(+0.49%) |
Jan 10, 2019 | 70.41 | 71.17 | 69.64 | 71.08 | 1,231,161 | +1.04(+1.48%) |
Jan 09, 2019 | 69.68 | 70.50 | 69.59 | 70.04 | 946,312 | +0.72(+1.05%) |
Jan 08, 2019 | 68.37 | 69.38 | 68.11 | 69.32 | 1,226,878 | +1.50(+2.20%) |
Jan 07, 2019 | 67.19 | 68.43 | 66.35 | 67.82 | 1,571,192 | +0.89(+1.33%) |
Jan 04, 2019 | 65.01 | 66.97 | 64.78 | 66.93 | 1,434,627 | +2.91(+4.54%) |
Jan 03, 2019 | 65.14 | 65.18 | 63.42 | 64.02 | 1,258,768 | -1.34(-2.05%) |
Jan 02, 2019 | 64.01 | 65.66 | 63.38 | 65.36 | 1,620,832 | +0.28(+0.42%) |
Dec 31, 2018 | 64.27 | 65.34 | 64.17 | 65.09 | 1,829,556 | +1.06(+1.65%) |
Dec 28, 2018 | 64.48 | 64.93 | 63.69 | 64.03 | 1,355,816 | -0.28(-0.44%) |
Dec 27, 2018 | 62.00 | 64.33 | 61.57 | 64.32 | 1,827,645 | +1.38(+2.19%) |
Dec 26, 2018 | 61.71 | 62.97 | 60.39 | 62.94 | 1,805,631 | +1.91(+3.13%) |
Dec 24, 2018 | 62.93 | 63.27 | 60.92 | 61.03 | 728,813 | -2.26(-3.57%) |
Dec 21, 2018 | 64.29 | 65.90 | 63.20 | 63.29 | 3,139,371 | -0.98(-1.53%) |
Dec 20, 2018 | 65.56 | 65.63 | 63.55 | 64.27 | 2,471,474 | -1.50(-2.29%) |
Dec 19, 2018 | 67.69 | 68.69 | 65.41 | 65.78 | 1,547,687 | -2.06(-3.04%) |
Dec 18, 2018 | 68.26 | 69.19 | 67.19 | 67.84 | 1,515,321 | -0.35(-0.51%) |
Dec 17, 2018 | 69.68 | 69.91 | 67.82 | 68.19 | 1,388,972 | -1.83(-2.61%) |
Dec 14, 2018 | 71.01 | 71.71 | 69.78 | 70.01 | 1,061,936 | -1.66(-2.32%) |
Dec 13, 2018 | 72.02 | 72.38 | 71.20 | 71.67 | 1,323,095 | -0.19(-0.27%) |
Dec 12, 2018 | 73.04 | 73.46 | 71.81 | 71.87 | 1,534,897 | -0.03(-0.04%) |
Dec 11, 2018 | 72.86 | 73.25 | 71.31 | 71.90 | 1,589,488 | +0.16(+0.22%) |
Dec 10, 2018 | 72.82 | 72.85 | 70.48 | 71.74 | 1,328,742 | -1.19(-1.64%) |
Dec 07, 2018 | 75.52 | 75.89 | 72.60 | 72.93 | 1,672,914 | -2.15(-2.86%) |
Dec 06, 2018 | 75.68 | 75.68 | 72.56 | 75.08 | 2,806,781 | -1.51(-1.98%) |
Dec 04, 2018 | 78.95 | 78.95 | 76.53 | 76.59 | 2,076,999 | -2.45(-3.10%) |