Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.56 | 80.45 | 79.18 | 80.39 | 1,628,040 | +0.75(+0.94%) |
Jan 30, 2019 | 78.12 | 79.63 | 77.70 | 79.63 | 1,083,797 | +1.69(+2.17%) |
Jan 29, 2019 | 77.77 | 78.08 | 77.33 | 77.94 | 312,924 | +0.37(+0.47%) |
Jan 28, 2019 | 77.41 | 77.61 | 77.16 | 77.58 | 806,471 | -0.33(-0.42%) |
Jan 25, 2019 | 77.69 | 78.01 | 77.43 | 77.90 | 482,534 | +0.69(+0.90%) |
Jan 24, 2019 | 77.33 | 77.60 | 76.92 | 77.21 | 507,557 | -0.11(-0.14%) |
Jan 23, 2019 | 77.38 | 77.63 | 77.10 | 77.32 | 519,614 | +0.13(+0.16%) |
Jan 22, 2019 | 77.07 | 77.60 | 76.63 | 77.19 | 588,525 | -0.18(-0.24%) |
Jan 18, 2019 | 76.36 | 77.38 | 76.36 | 77.37 | 371,515 | +1.35(+1.77%) |
Jan 17, 2019 | 75.15 | 76.34 | 75.15 | 76.03 | 539,358 | +0.64(+0.85%) |
Jan 16, 2019 | 76.01 | 76.15 | 74.95 | 75.38 | 876,416 | -0.57(-0.75%) |
Jan 15, 2019 | 75.02 | 76.07 | 74.97 | 75.95 | 815,612 | +1.24(+1.66%) |
Jan 14, 2019 | 74.07 | 75.05 | 73.75 | 74.71 | 713,331 | +0.20(+0.27%) |
Jan 11, 2019 | 74.14 | 74.75 | 73.99 | 74.51 | 673,489 | +0.22(+0.30%) |
Jan 10, 2019 | 73.25 | 74.29 | 72.82 | 74.29 | 805,941 | +1.03(+1.41%) |
Jan 09, 2019 | 72.75 | 73.38 | 72.52 | 73.26 | 519,173 | +0.59(+0.81%) |
Jan 08, 2019 | 72.34 | 72.73 | 71.70 | 72.67 | 671,621 | +0.82(+1.14%) |
Jan 07, 2019 | 71.16 | 72.18 | 70.97 | 71.85 | 765,348 | +0.64(+0.91%) |
Jan 04, 2019 | 71.22 | 71.57 | 70.84 | 71.21 | 745,630 | +0.69(+0.98%) |
Jan 03, 2019 | 70.51 | 71.14 | 70.30 | 70.51 | 760,023 | -0.38(-0.54%) |
Jan 02, 2019 | 70.81 | 71.45 | 70.29 | 70.90 | 913,736 | -0.53(-0.74%) |
Dec 31, 2018 | 71.55 | 71.72 | 70.93 | 71.43 | 483,365 | +0.46(+0.65%) |
Dec 28, 2018 | 71.66 | 71.95 | 70.64 | 70.97 | 589,810 | -0.15(-0.22%) |
Dec 27, 2018 | 69.25 | 71.13 | 69.19 | 71.12 | 683,295 | +0.95(+1.36%) |
Dec 26, 2018 | 68.38 | 70.29 | 67.61 | 70.17 | 663,082 | +2.01(+2.95%) |
Dec 24, 2018 | 69.42 | 69.66 | 68.07 | 68.16 | 675,776 | -1.55(-2.22%) |
Dec 21, 2018 | 71.29 | 71.50 | 69.61 | 69.71 | 1,877,122 | -1.88(-2.62%) |
Dec 20, 2018 | 72.29 | 72.38 | 70.79 | 71.58 | 1,416,330 | -0.85(-1.17%) |
Dec 19, 2018 | 72.64 | 73.10 | 72.05 | 72.43 | 903,965 | +0.08(+0.11%) |
Dec 18, 2018 | 72.54 | 72.77 | 72.01 | 72.35 | 1,075,156 | -0.09(-0.12%) |
Dec 17, 2018 | 73.98 | 73.98 | 72.06 | 72.44 | 892,727 | -1.55(-2.09%) |
Dec 14, 2018 | 74.15 | 74.56 | 73.68 | 73.99 | 1,054,672 | -0.63(-0.85%) |
Dec 13, 2018 | 74.62 | 75.17 | 74.40 | 74.62 | 621,485 | +0.02(+0.03%) |
Dec 12, 2018 | 75.01 | 75.71 | 74.58 | 74.60 | 1,143,113 | +0.33(+0.44%) |
Dec 11, 2018 | 74.42 | 75.25 | 74.07 | 74.28 | 980,093 | +0.54(+0.73%) |
Dec 10, 2018 | 73.25 | 73.97 | 72.90 | 73.74 | 734,911 | -0.22(-0.30%) |
Dec 07, 2018 | 74.66 | 75.59 | 73.88 | 73.96 | 1,010,286 | -0.99(-1.32%) |
Dec 06, 2018 | 74.75 | 74.96 | 73.05 | 74.95 | 951,872 | +0.00(+0.00%) |
Dec 04, 2018 | 76.01 | 76.95 | 74.54 | 74.95 | 1,278,788 | -0.29(-0.38%) |
Dec 03, 2018 | 76.09 | 76.39 | 74.78 | 75.24 | 882,006 | -0.26(-0.34%) |
Nov 30, 2018 | 75.45 | 75.96 | 75.23 | 75.50 | 857,688 | +0.17(+0.23%) |
Nov 29, 2018 | 75.78 | 75.90 | 75.02 | 75.33 | 479,244 | -0.58(-0.76%) |
Nov 28, 2018 | 74.07 | 75.92 | 73.95 | 75.90 | 713,789 | +2.01(+2.72%) |
Nov 27, 2018 | 73.87 | 74.04 | 73.34 | 73.89 | 584,071 | -0.13(-0.18%) |
Nov 26, 2018 | 73.36 | 74.04 | 73.11 | 74.03 | 622,319 | +0.90(+1.24%) |
Nov 23, 2018 | 72.43 | 73.45 | 72.32 | 73.12 | 280,663 | +0.15(+0.21%) |
Nov 21, 2018 | 72.97 | 72.97 | 72.97 | 0 | +0.73(+1.01%) | |
Nov 20, 2018 | 73.47 | 73.52 | 71.91 | 72.24 | 1,229,247 | -1.52(-2.06%) |
Nov 19, 2018 | 73.68 | 74.59 | 73.34 | 73.76 | 1,112,668 | -0.15(-0.21%) |
Nov 16, 2018 | 73.68 | 74.26 | 73.43 | 73.91 | 1,365,482 | -0.17(-0.23%) |
Nov 15, 2018 | 72.79 | 74.16 | 72.55 | 74.08 | 705,717 | +1.07(+1.46%) |
Nov 14, 2018 | 74.20 | 74.61 | 72.97 | 73.02 | 1,162,489 | -0.91(-1.24%) |
Nov 13, 2018 | 74.02 | 74.18 | 73.60 | 73.93 | 598,700 | +0.13(+0.18%) |
Nov 12, 2018 | 74.10 | 74.37 | 73.65 | 73.80 | 391,412 | -0.24(-0.32%) |
Nov 09, 2018 | 73.24 | 74.16 | 73.05 | 74.04 | 494,384 | +0.77(+1.05%) |
Nov 08, 2018 | 73.09 | 73.59 | 72.82 | 73.27 | 346,153 | +0.00(+0.00%) |
Nov 07, 2018 | 72.92 | 73.50 | 72.27 | 73.27 | 669,236 | +1.00(+1.38%) |
Nov 06, 2018 | 72.02 | 72.34 | 71.49 | 72.27 | 595,982 | +0.24(+0.33%) |
Nov 05, 2018 | 71.51 | 72.34 | 71.31 | 72.03 | 823,927 | +0.59(+0.82%) |
Nov 02, 2018 | 72.29 | 72.47 | 71.16 | 71.44 | 830,947 | -0.72(-1.00%) |