Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.64 | 75.09 | 74.17 | 74.61 | 392,033 | -0.18(-0.24%) |
Feb 27, 2019 | 74.62 | 75.34 | 74.12 | 74.79 | 472,342 | +0.12(+0.15%) |
Feb 26, 2019 | 74.47 | 75.01 | 74.30 | 74.67 | 587,729 | +0.08(+0.10%) |
Feb 25, 2019 | 74.56 | 75.34 | 74.20 | 74.60 | 499,362 | +0.27(+0.36%) |
Feb 22, 2019 | 74.53 | 74.93 | 74.23 | 74.33 | 305,991 | +0.11(+0.14%) |
Feb 21, 2019 | 73.96 | 74.56 | 73.74 | 74.22 | 541,679 | +0.53(+0.71%) |
Feb 20, 2019 | 73.07 | 74.29 | 72.98 | 73.70 | 633,987 | +0.62(+0.85%) |
Feb 19, 2019 | 71.99 | 73.38 | 71.99 | 73.07 | 676,092 | +0.71(+0.98%) |
Feb 15, 2019 | 72.64 | 72.69 | 72.08 | 72.37 | 525,796 | +0.38(+0.53%) |
Feb 14, 2019 | 71.94 | 72.55 | 71.91 | 71.98 | 626,521 | -0.27(-0.37%) |
Feb 13, 2019 | 72.74 | 73.00 | 71.89 | 72.25 | 835,409 | -0.11(-0.16%) |
Feb 12, 2019 | 72.05 | 72.53 | 71.67 | 72.37 | 889,068 | +0.81(+1.14%) |
Feb 11, 2019 | 71.97 | 72.02 | 71.25 | 71.55 | 600,798 | +0.07(+0.09%) |
Feb 08, 2019 | 71.35 | 72.14 | 70.68 | 71.48 | 746,540 | +0.18(+0.25%) |
Feb 07, 2019 | 71.04 | 72.40 | 69.05 | 71.30 | 1,544,344 | +1.27(+1.82%) |
Feb 06, 2019 | 69.73 | 70.11 | 69.31 | 70.03 | 1,012,619 | +0.11(+0.15%) |
Feb 05, 2019 | 70.06 | 70.07 | 69.31 | 69.92 | 691,059 | -0.11(-0.15%) |
Feb 04, 2019 | 69.22 | 70.30 | 68.71 | 70.03 | 762,735 | +0.57(+0.83%) |
Feb 01, 2019 | 67.96 | 69.64 | 67.95 | 69.46 | 1,181,448 | +1.48(+2.18%) |
Jan 31, 2019 | 67.85 | 68.68 | 67.44 | 67.97 | 883,659 | -0.33(-0.48%) |
Jan 30, 2019 | 67.66 | 68.64 | 67.30 | 68.30 | 424,875 | +0.69(+1.02%) |
Jan 29, 2019 | 68.02 | 68.57 | 67.30 | 67.61 | 897,708 | -0.67(-0.98%) |
Jan 28, 2019 | 67.40 | 68.61 | 66.95 | 68.28 | 586,627 | +0.20(+0.30%) |
Jan 25, 2019 | 67.51 | 68.50 | 67.33 | 68.08 | 885,694 | +1.02(+1.53%) |
Jan 24, 2019 | 65.44 | 67.17 | 65.44 | 67.05 | 1,597,943 | +1.48(+2.26%) |
Jan 23, 2019 | 65.72 | 66.12 | 64.79 | 65.57 | 398,057 | -0.15(-0.23%) |
Jan 22, 2019 | 65.47 | 66.22 | 65.31 | 65.72 | 781,907 | -0.38(-0.58%) |
Jan 18, 2019 | 65.09 | 66.25 | 64.71 | 66.11 | 1,111,975 | +1.33(+2.05%) |
Jan 17, 2019 | 63.62 | 65.05 | 63.62 | 64.77 | 486,693 | +0.85(+1.33%) |
Jan 16, 2019 | 64.03 | 64.47 | 63.48 | 63.92 | 423,217 | -0.19(-0.30%) |
Jan 15, 2019 | 64.02 | 64.52 | 63.64 | 64.11 | 511,400 | -0.31(-0.48%) |
Jan 14, 2019 | 64.40 | 65.15 | 64.29 | 64.42 | 543,087 | -0.49(-0.75%) |
Jan 11, 2019 | 64.19 | 65.44 | 64.19 | 64.91 | 679,680 | +0.00(+0.00%) |
Jan 10, 2019 | 63.63 | 64.97 | 63.27 | 64.91 | 381,322 | +1.07(+1.68%) |
Jan 09, 2019 | 64.29 | 64.70 | 63.72 | 63.84 | 438,318 | -0.41(-0.64%) |
Jan 08, 2019 | 64.17 | 65.07 | 62.78 | 64.25 | 703,806 | +0.59(+0.93%) |
Jan 07, 2019 | 63.79 | 64.30 | 63.09 | 63.65 | 843,755 | -0.34(-0.52%) |
Jan 04, 2019 | 62.53 | 64.65 | 62.31 | 63.99 | 670,800 | +2.35(+3.82%) |
Jan 03, 2019 | 62.70 | 62.78 | 61.17 | 61.64 | 648,601 | -1.27(-2.02%) |
Jan 02, 2019 | 61.19 | 63.14 | 60.66 | 62.91 | 863,865 | +0.78(+1.25%) |
Dec 31, 2018 | 61.62 | 62.20 | 61.07 | 62.13 | 573,852 | +0.77(+1.25%) |
Dec 28, 2018 | 61.55 | 62.31 | 61.14 | 61.37 | 549,824 | +0.14(+0.23%) |
Dec 27, 2018 | 59.20 | 61.23 | 58.85 | 61.22 | 788,295 | +1.32(+2.21%) |
Dec 26, 2018 | 57.82 | 59.96 | 57.28 | 59.90 | 789,927 | +2.09(+3.61%) |
Dec 24, 2018 | 58.01 | 58.15 | 56.83 | 57.82 | 312,155 | -0.31(-0.53%) |
Dec 21, 2018 | 58.70 | 59.24 | 57.87 | 58.12 | 1,300,856 | -0.44(-0.75%) |
Dec 20, 2018 | 58.53 | 59.19 | 57.99 | 58.56 | 1,731,721 | -0.21(-0.36%) |
Dec 19, 2018 | 58.76 | 60.16 | 58.08 | 58.77 | 1,127,047 | +0.37(+0.64%) |
Dec 18, 2018 | 57.57 | 58.62 | 57.41 | 58.40 | 767,946 | +1.35(+2.37%) |
Dec 17, 2018 | 58.47 | 58.86 | 56.69 | 57.05 | 1,183,819 | -1.55(-2.65%) |
Dec 14, 2018 | 58.17 | 58.91 | 58.16 | 58.60 | 855,815 | -0.16(-0.28%) |
Dec 13, 2018 | 59.00 | 59.37 | 58.46 | 58.76 | 477,333 | +0.04(+0.07%) |
Dec 12, 2018 | 59.58 | 60.04 | 58.66 | 58.73 | 641,186 | +0.11(+0.20%) |
Dec 11, 2018 | 60.05 | 60.50 | 58.33 | 58.61 | 501,186 | +0.00(+0.00%) |
Dec 10, 2018 | 58.44 | 58.66 | 57.39 | 58.61 | 824,626 | +0.02(+0.03%) |
Dec 07, 2018 | 59.45 | 60.52 | 57.88 | 58.59 | 1,130,989 | -0.80(-1.35%) |
Dec 06, 2018 | 58.74 | 59.50 | 57.73 | 59.40 | 878,923 | -0.20(-0.34%) |
Dec 04, 2018 | 61.59 | 61.74 | 59.43 | 59.60 | 434,907 | -2.10(-3.40%) |