Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.64 | 70.32 | 68.47 | 70.14 | 2,898,383 | +0.35(+0.50%) |
Feb 27, 2019 | 69.52 | 70.30 | 69.52 | 69.79 | 1,704,675 | -0.13(-0.19%) |
Feb 26, 2019 | 70.97 | 71.30 | 69.88 | 69.92 | 1,096,946 | -1.26(-1.78%) |
Feb 25, 2019 | 71.47 | 71.78 | 70.73 | 71.19 | 1,161,150 | +0.14(+0.20%) |
Feb 22, 2019 | 71.32 | 71.53 | 70.78 | 71.05 | 2,113,188 | -0.24(-0.34%) |
Feb 21, 2019 | 71.59 | 71.83 | 71.12 | 71.29 | 1,162,479 | -0.52(-0.72%) |
Feb 20, 2019 | 72.34 | 72.34 | 71.19 | 71.81 | 1,582,325 | -0.45(-0.62%) |
Feb 19, 2019 | 71.42 | 72.29 | 70.89 | 72.25 | 1,876,569 | +0.88(+1.23%) |
Feb 15, 2019 | 74.55 | 74.55 | 69.01 | 71.38 | 5,432,340 | -2.77(-3.73%) |
Feb 14, 2019 | 74.06 | 74.41 | 73.41 | 74.15 | 1,044,554 | -0.18(-0.24%) |
Feb 13, 2019 | 73.99 | 74.58 | 73.32 | 74.33 | 1,629,763 | +0.33(+0.45%) |
Feb 12, 2019 | 73.84 | 74.87 | 73.64 | 74.00 | 1,703,110 | +0.57(+0.78%) |
Feb 11, 2019 | 74.76 | 74.91 | 72.91 | 73.43 | 2,057,536 | -0.42(-0.57%) |
Feb 08, 2019 | 74.07 | 76.99 | 70.68 | 73.85 | 7,730,364 | -0.71(-0.95%) |
Feb 07, 2019 | 74.85 | 74.87 | 73.44 | 74.56 | 2,510,336 | -0.62(-0.82%) |
Feb 06, 2019 | 75.53 | 75.57 | 74.73 | 75.18 | 1,383,641 | -0.41(-0.55%) |
Feb 05, 2019 | 75.66 | 75.99 | 75.13 | 75.59 | 1,258,555 | +0.12(+0.16%) |
Feb 04, 2019 | 74.83 | 75.85 | 74.63 | 75.47 | 1,356,924 | +0.47(+0.63%) |
Feb 01, 2019 | 74.80 | 75.19 | 74.07 | 75.00 | 1,760,224 | +0.18(+0.24%) |
Jan 31, 2019 | 74.80 | 75.49 | 73.82 | 74.82 | 1,173,793 | +0.12(+0.15%) |
Jan 30, 2019 | 74.64 | 75.10 | 73.87 | 74.70 | 911,125 | +0.34(+0.46%) |
Jan 29, 2019 | 74.41 | 74.59 | 73.81 | 74.36 | 1,079,666 | -0.08(-0.11%) |
Jan 28, 2019 | 73.11 | 74.56 | 73.11 | 74.44 | 810,736 | +0.49(+0.67%) |
Jan 25, 2019 | 73.81 | 74.24 | 73.29 | 73.95 | 1,136,601 | +0.60(+0.82%) |
Jan 24, 2019 | 72.41 | 73.47 | 72.03 | 73.35 | 992,554 | +0.98(+1.36%) |
Jan 23, 2019 | 73.13 | 73.26 | 72.07 | 72.36 | 1,331,660 | -0.71(-0.97%) |
Jan 22, 2019 | 72.74 | 73.26 | 71.66 | 73.07 | 1,043,976 | +0.17(+0.24%) |
Jan 18, 2019 | 72.77 | 73.17 | 72.15 | 72.90 | 1,255,441 | +0.38(+0.52%) |
Jan 17, 2019 | 71.31 | 72.73 | 71.25 | 72.52 | 1,084,780 | +1.07(+1.50%) |
Jan 16, 2019 | 71.92 | 72.12 | 71.12 | 71.44 | 926,536 | -0.55(-0.76%) |
Jan 15, 2019 | 70.84 | 72.04 | 70.56 | 71.99 | 977,824 | +1.03(+1.46%) |
Jan 14, 2019 | 71.09 | 71.99 | 70.39 | 70.96 | 1,214,504 | -0.35(-0.49%) |
Jan 11, 2019 | 69.80 | 71.35 | 69.65 | 71.31 | 1,064,200 | +1.37(+1.96%) |
Jan 10, 2019 | 69.33 | 70.19 | 68.74 | 69.94 | 1,186,349 | +0.07(+0.09%) |
Jan 09, 2019 | 70.07 | 70.84 | 68.61 | 69.88 | 1,148,774 | -0.20(-0.28%) |
Jan 08, 2019 | 69.05 | 70.41 | 69.05 | 70.07 | 2,301,381 | +1.74(+2.55%) |
Jan 07, 2019 | 66.25 | 68.81 | 65.88 | 68.33 | 2,378,741 | +2.05(+3.09%) |
Jan 04, 2019 | 65.02 | 67.53 | 64.07 | 66.28 | 2,525,875 | +2.37(+3.71%) |
Jan 03, 2019 | 65.29 | 65.70 | 63.45 | 63.91 | 1,801,111 | -1.71(-2.60%) |
Jan 02, 2019 | 65.54 | 66.50 | 65.03 | 65.62 | 2,143,972 | -1.04(-1.56%) |
Dec 31, 2018 | 66.69 | 66.97 | 65.75 | 66.66 | 1,398,049 | +0.10(+0.15%) |
Dec 28, 2018 | 66.82 | 67.42 | 66.26 | 66.56 | 913,303 | -0.21(-0.32%) |
Dec 27, 2018 | 65.36 | 66.82 | 64.31 | 66.77 | 1,027,862 | +0.26(+0.39%) |
Dec 26, 2018 | 64.68 | 66.57 | 64.14 | 66.51 | 1,210,064 | +2.50(+3.91%) |
Dec 24, 2018 | 64.16 | 64.81 | 63.04 | 64.01 | 768,135 | -0.07(-0.12%) |
Dec 21, 2018 | 65.06 | 66.54 | 63.82 | 64.08 | 2,417,761 | -0.80(-1.24%) |
Dec 20, 2018 | 65.70 | 66.27 | 64.00 | 64.89 | 1,723,170 | -1.16(-1.75%) |
Dec 19, 2018 | 67.47 | 67.87 | 64.99 | 66.04 | 2,155,997 | -1.48(-2.19%) |
Dec 18, 2018 | 68.82 | 69.03 | 67.13 | 67.52 | 1,577,448 | -1.06(-1.54%) |
Dec 17, 2018 | 68.78 | 70.11 | 67.98 | 68.58 | 2,088,809 | -0.39(-0.56%) |
Dec 14, 2018 | 68.11 | 69.62 | 67.69 | 68.97 | 1,428,887 | +0.25(+0.36%) |
Dec 13, 2018 | 69.58 | 70.05 | 68.56 | 68.72 | 1,290,433 | -0.88(-1.26%) |
Dec 12, 2018 | 69.74 | 70.31 | 69.35 | 69.60 | 1,059,847 | +0.80(+1.16%) |
Dec 11, 2018 | 69.78 | 70.50 | 68.50 | 68.80 | 1,336,761 | -0.11(-0.17%) |
Dec 10, 2018 | 68.57 | 69.01 | 67.12 | 68.92 | 1,645,209 | +0.06(+0.08%) |
Dec 07, 2018 | 71.11 | 72.18 | 68.33 | 68.86 | 1,937,767 | -2.92(-4.07%) |
Dec 06, 2018 | 71.66 | 72.06 | 70.04 | 71.78 | 2,743,510 | -0.75(-1.04%) |
Dec 04, 2018 | 73.46 | 74.04 | 72.16 | 72.53 | 2,033,693 | -1.20(-1.62%) |