Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.83 | 76.14 | 74.36 | 75.87 | 5,069,949 | +1.20(+1.60%) |
Feb 27, 2019 | 73.27 | 74.74 | 73.08 | 74.68 | 2,948,230 | +1.23(+1.68%) |
Feb 26, 2019 | 73.68 | 74.14 | 72.85 | 73.44 | 2,955,090 | -0.47(-0.64%) |
Feb 25, 2019 | 74.43 | 75.01 | 73.89 | 73.91 | 2,769,645 | +0.20(+0.27%) |
Feb 22, 2019 | 74.50 | 74.84 | 73.55 | 73.71 | 2,309,423 | -0.79(-1.06%) |
Feb 21, 2019 | 75.33 | 75.33 | 74.09 | 74.50 | 1,913,327 | -0.59(-0.79%) |
Feb 20, 2019 | 74.81 | 75.18 | 74.28 | 75.09 | 2,387,649 | +0.47(+0.63%) |
Feb 19, 2019 | 74.03 | 74.97 | 73.66 | 74.62 | 3,252,323 | +0.57(+0.77%) |
Feb 15, 2019 | 72.87 | 74.18 | 72.68 | 74.05 | 2,979,282 | +1.78(+2.46%) |
Feb 14, 2019 | 72.12 | 73.05 | 71.28 | 72.27 | 2,299,862 | -0.34(-0.48%) |
Feb 13, 2019 | 72.70 | 73.21 | 72.40 | 72.62 | 1,993,657 | +0.18(+0.25%) |
Feb 12, 2019 | 71.55 | 72.91 | 71.50 | 72.43 | 2,326,578 | +1.59(+2.24%) |
Feb 11, 2019 | 70.88 | 71.17 | 70.58 | 70.84 | 2,918,295 | +0.19(+0.27%) |
Feb 08, 2019 | 70.73 | 71.34 | 69.74 | 70.65 | 3,511,226 | -0.73(-1.02%) |
Feb 07, 2019 | 72.18 | 72.28 | 70.78 | 71.38 | 3,758,678 | -1.00(-1.38%) |
Feb 06, 2019 | 72.87 | 73.34 | 71.89 | 72.38 | 3,933,609 | -0.65(-0.89%) |
Feb 05, 2019 | 73.67 | 73.70 | 72.71 | 73.03 | 2,552,775 | -0.48(-0.65%) |
Feb 04, 2019 | 73.02 | 73.72 | 72.53 | 73.51 | 3,628,220 | +0.46(+0.63%) |
Feb 01, 2019 | 73.11 | 73.47 | 72.64 | 73.05 | 2,699,822 | +0.26(+0.36%) |
Jan 31, 2019 | 72.51 | 72.99 | 72.17 | 72.79 | 3,565,262 | -0.26(-0.36%) |
Jan 30, 2019 | 72.17 | 73.39 | 71.53 | 73.05 | 3,012,457 | +1.19(+1.66%) |
Jan 29, 2019 | 71.90 | 72.26 | 71.25 | 71.86 | 2,717,188 | +0.07(+0.10%) |
Jan 28, 2019 | 71.12 | 71.85 | 70.85 | 71.79 | 4,261,039 | -0.13(-0.18%) |
Jan 25, 2019 | 73.14 | 73.43 | 71.84 | 71.91 | 3,860,463 | -0.51(-0.70%) |
Jan 24, 2019 | 70.63 | 73.02 | 70.63 | 72.42 | 6,121,754 | +1.79(+2.53%) |
Jan 23, 2019 | 72.05 | 72.78 | 70.19 | 70.63 | 9,506,847 | -4.70(-6.24%) |
Jan 22, 2019 | 75.87 | 76.01 | 74.79 | 75.33 | 5,301,397 | -1.42(-1.85%) |
Jan 18, 2019 | 75.77 | 77.00 | 74.91 | 76.75 | 2,957,902 | +1.19(+1.58%) |
Jan 17, 2019 | 75.15 | 75.92 | 74.27 | 75.55 | 2,553,615 | +0.03(+0.04%) |
Jan 16, 2019 | 74.42 | 76.15 | 74.21 | 75.53 | 4,178,236 | +1.90(+2.58%) |
Jan 15, 2019 | 73.16 | 73.73 | 72.73 | 73.63 | 3,132,466 | +0.11(+0.15%) |
Jan 14, 2019 | 72.45 | 73.75 | 72.19 | 73.52 | 2,715,791 | +0.42(+0.57%) |
Jan 11, 2019 | 71.69 | 73.19 | 71.39 | 73.11 | 2,028,548 | +0.89(+1.24%) |
Jan 10, 2019 | 72.26 | 72.60 | 71.87 | 72.21 | 3,812,883 | -0.56(-0.77%) |
Jan 09, 2019 | 72.89 | 73.10 | 72.07 | 72.77 | 2,107,919 | +0.50(+0.69%) |
Jan 08, 2019 | 72.86 | 73.30 | 71.26 | 72.27 | 3,451,811 | +0.04(+0.05%) |
Jan 07, 2019 | 71.53 | 72.71 | 71.03 | 72.24 | 2,951,073 | +0.40(+0.55%) |
Jan 04, 2019 | 70.16 | 71.90 | 70.14 | 71.84 | 3,156,860 | +3.05(+4.44%) |
Jan 03, 2019 | 69.19 | 69.98 | 68.63 | 68.79 | 3,987,863 | -0.99(-1.42%) |
Jan 02, 2019 | 67.28 | 69.87 | 67.19 | 69.78 | 3,643,429 | +1.51(+2.21%) |
Dec 31, 2018 | 67.73 | 68.37 | 67.18 | 68.27 | 2,815,299 | +0.84(+1.25%) |
Dec 28, 2018 | 68.14 | 68.63 | 67.05 | 67.43 | 2,746,766 | -0.30(-0.44%) |
Dec 27, 2018 | 66.03 | 67.73 | 65.10 | 67.73 | 3,610,784 | +0.52(+0.78%) |
Dec 26, 2018 | 64.17 | 67.21 | 63.13 | 67.21 | 3,494,445 | +3.28(+5.13%) |
Dec 24, 2018 | 64.38 | 65.83 | 63.90 | 63.93 | 1,937,317 | -1.45(-2.22%) |
Dec 21, 2018 | 66.99 | 68.61 | 65.03 | 65.38 | 5,472,053 | -1.90(-2.82%) |
Dec 20, 2018 | 67.09 | 68.06 | 66.62 | 67.28 | 4,676,207 | -0.16(-0.24%) |
Dec 19, 2018 | 68.66 | 69.95 | 66.91 | 67.44 | 3,969,228 | -1.39(-2.02%) |
Dec 18, 2018 | 70.26 | 70.58 | 68.00 | 68.83 | 3,925,662 | -0.63(-0.91%) |
Dec 17, 2018 | 70.73 | 71.22 | 69.06 | 69.47 | 5,066,314 | -1.64(-2.31%) |
Dec 14, 2018 | 71.87 | 73.37 | 70.93 | 71.11 | 4,049,457 | -1.50(-2.07%) |
Dec 13, 2018 | 74.14 | 74.42 | 72.26 | 72.61 | 2,503,841 | -1.49(-2.01%) |
Dec 12, 2018 | 74.57 | 75.26 | 73.81 | 74.10 | 2,381,802 | +0.61(+0.84%) |
Dec 11, 2018 | 75.53 | 75.73 | 73.06 | 73.48 | 2,381,042 | -0.98(-1.32%) |
Dec 10, 2018 | 75.07 | 75.20 | 72.54 | 74.47 | 3,581,183 | -0.20(-0.27%) |
Dec 07, 2018 | 76.36 | 77.35 | 73.96 | 74.67 | 2,946,056 | -1.75(-2.29%) |
Dec 06, 2018 | 75.13 | 76.48 | 73.93 | 76.42 | 4,318,594 | -0.25(-0.33%) |
Dec 04, 2018 | 81.39 | 81.46 | 76.15 | 76.67 | 4,005,170 | -5.04(-6.17%) |