Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.28 | 84.73 | 83.84 | 84.21 | 2,552,822 | -0.47(-0.56%) |
Feb 27, 2019 | 86.38 | 86.38 | 84.16 | 84.68 | 5,385,637 | -2.09(-2.41%) |
Feb 26, 2019 | 88.92 | 89.24 | 86.52 | 86.77 | 4,648,166 | -2.80(-3.13%) |
Feb 25, 2019 | 88.46 | 90.55 | 87.90 | 89.57 | 5,261,797 | +2.43(+2.78%) |
Feb 22, 2019 | 87.60 | 87.90 | 86.65 | 87.15 | 3,791,800 | +0.15(+0.17%) |
Feb 21, 2019 | 86.51 | 87.06 | 85.69 | 87.00 | 5,194,072 | +0.09(+0.11%) |
Feb 20, 2019 | 85.75 | 86.97 | 85.39 | 86.91 | 4,415,577 | +1.61(+1.89%) |
Feb 19, 2019 | 85.76 | 85.82 | 84.80 | 85.30 | 2,922,518 | -0.50(-0.58%) |
Feb 15, 2019 | 85.37 | 86.03 | 84.85 | 85.79 | 3,796,354 | +1.19(+1.41%) |
Feb 14, 2019 | 84.37 | 85.61 | 84.37 | 84.60 | 3,535,909 | -0.12(-0.14%) |
Feb 13, 2019 | 86.22 | 86.29 | 84.47 | 84.72 | 4,365,267 | -1.24(-1.45%) |
Feb 12, 2019 | 83.22 | 86.37 | 82.84 | 85.97 | 6,352,541 | +3.67(+4.46%) |
Feb 11, 2019 | 80.73 | 82.49 | 80.64 | 82.30 | 4,261,779 | +1.60(+1.99%) |
Feb 08, 2019 | 81.74 | 82.66 | 80.02 | 80.69 | 6,061,458 | -2.97(-3.55%) |
Feb 07, 2019 | 80.62 | 84.49 | 80.36 | 83.66 | 9,546,921 | -1.59(-1.86%) |
Feb 06, 2019 | 85.29 | 87.27 | 84.67 | 85.25 | 10,685,533 | +2.04(+2.45%) |
Feb 05, 2019 | 81.67 | 83.63 | 81.61 | 83.21 | 6,311,636 | +1.42(+1.74%) |
Feb 04, 2019 | 81.18 | 81.79 | 80.43 | 81.79 | 3,528,289 | +0.28(+0.34%) |
Feb 01, 2019 | 80.35 | 82.71 | 80.32 | 81.52 | 5,331,510 | +1.26(+1.57%) |
Jan 31, 2019 | 80.46 | 80.99 | 79.79 | 80.25 | 3,302,894 | -0.64(-0.79%) |
Jan 30, 2019 | 79.90 | 81.15 | 78.97 | 80.89 | 5,478,042 | +1.83(+2.31%) |
Jan 29, 2019 | 78.77 | 79.41 | 78.21 | 79.06 | 3,790,210 | +0.07(+0.09%) |
Jan 28, 2019 | 77.12 | 79.07 | 76.18 | 78.99 | 3,964,339 | +0.39(+0.49%) |
Jan 25, 2019 | 78.93 | 79.87 | 78.44 | 78.60 | 6,152,769 | +0.91(+1.18%) |
Jan 24, 2019 | 75.16 | 78.56 | 74.86 | 77.69 | 9,099,174 | +4.93(+6.78%) |
Jan 23, 2019 | 73.78 | 74.23 | 72.19 | 72.76 | 3,774,727 | -0.18(-0.24%) |
Jan 22, 2019 | 73.94 | 74.00 | 72.41 | 72.93 | 5,465,534 | -1.57(-2.10%) |
Jan 18, 2019 | 73.82 | 75.56 | 73.42 | 74.50 | 9,563,600 | +1.52(+2.08%) |
Jan 17, 2019 | 72.76 | 73.26 | 71.55 | 72.98 | 5,744,396 | +0.74(+1.02%) |
Jan 16, 2019 | 72.39 | 73.73 | 72.20 | 72.24 | 6,094,118 | +0.25(+0.35%) |
Jan 15, 2019 | 72.70 | 73.12 | 71.44 | 71.99 | 5,898,170 | -0.50(-0.69%) |
Jan 14, 2019 | 72.20 | 73.23 | 71.75 | 72.49 | 3,617,585 | -0.80(-1.09%) |
Jan 11, 2019 | 73.09 | 74.65 | 72.81 | 73.29 | 3,739,095 | -0.51(-0.69%) |
Jan 10, 2019 | 72.94 | 73.90 | 72.16 | 73.80 | 3,357,420 | +0.08(+0.11%) |
Jan 09, 2019 | 71.42 | 73.76 | 71.17 | 73.71 | 6,760,124 | +3.23(+4.58%) |
Jan 08, 2019 | 70.51 | 71.04 | 69.68 | 70.49 | 4,312,341 | +0.40(+0.57%) |
Jan 07, 2019 | 69.72 | 71.01 | 69.06 | 70.09 | 3,792,864 | +0.52(+0.74%) |
Jan 04, 2019 | 67.65 | 69.89 | 67.31 | 69.57 | 5,277,721 | +3.21(+4.84%) |
Jan 03, 2019 | 67.60 | 68.42 | 66.14 | 66.37 | 5,751,566 | -2.82(-4.08%) |
Jan 02, 2019 | 66.31 | 69.43 | 65.99 | 69.19 | 5,119,557 | +1.61(+2.39%) |
Dec 31, 2018 | 66.94 | 67.57 | 66.18 | 67.57 | 4,054,889 | +1.06(+1.59%) |
Dec 28, 2018 | 67.11 | 67.98 | 66.13 | 66.51 | 4,482,598 | -0.81(-1.21%) |
Dec 27, 2018 | 65.20 | 67.32 | 64.48 | 67.32 | 3,765,130 | +1.14(+1.73%) |
Dec 26, 2018 | 63.17 | 66.67 | 62.35 | 66.18 | 5,670,871 | +3.74(+6.00%) |
Dec 24, 2018 | 64.86 | 65.01 | 62.41 | 62.44 | 2,459,329 | -2.43(-3.74%) |
Dec 21, 2018 | 66.64 | 67.33 | 64.62 | 64.86 | 6,481,250 | -1.48(-2.24%) |
Dec 20, 2018 | 65.88 | 67.60 | 65.51 | 66.35 | 6,483,078 | +0.59(+0.90%) |
Dec 19, 2018 | 70.54 | 71.29 | 65.72 | 65.76 | 6,529,997 | -5.26(-7.40%) |
Dec 18, 2018 | 70.27 | 72.42 | 70.07 | 71.01 | 5,634,146 | +1.60(+2.31%) |
Dec 17, 2018 | 71.10 | 72.03 | 68.82 | 69.41 | 3,760,069 | -2.12(-2.97%) |
Dec 14, 2018 | 71.42 | 73.26 | 71.26 | 71.53 | 3,464,186 | -1.16(-1.60%) |
Dec 13, 2018 | 74.17 | 74.17 | 71.99 | 72.69 | 5,620,529 | -0.61(-0.83%) |
Dec 12, 2018 | 73.59 | 74.79 | 73.00 | 73.30 | 6,658,572 | +0.79(+1.09%) |
Dec 11, 2018 | 72.06 | 74.15 | 71.58 | 72.51 | 4,729,081 | +2.65(+3.79%) |
Dec 10, 2018 | 70.24 | 71.33 | 68.17 | 69.86 | 5,505,611 | -0.46(-0.65%) |
Dec 07, 2018 | 74.57 | 75.38 | 70.23 | 70.32 | 4,522,479 | -5.10(-6.76%) |
Dec 06, 2018 | 73.38 | 75.45 | 72.92 | 75.42 | 4,156,641 | +0.21(+0.28%) |
Dec 04, 2018 | 78.24 | 79.35 | 75.15 | 75.21 | 6,667,969 | -3.54(-4.49%) |