Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.28 | 74.34 | 73.82 | 74.02 | 2,494,080 | -0.29(-0.39%) |
Feb 27, 2019 | 74.01 | 74.33 | 73.71 | 74.31 | 4,377,262 | +0.11(+0.15%) |
Feb 26, 2019 | 74.83 | 74.90 | 74.19 | 74.20 | 4,178,228 | -0.72(-0.96%) |
Feb 25, 2019 | 75.44 | 75.66 | 74.89 | 74.92 | 3,005,675 | -0.17(-0.22%) |
Feb 22, 2019 | 74.83 | 75.10 | 74.72 | 75.09 | 2,994,895 | +0.34(+0.46%) |
Feb 21, 2019 | 75.00 | 75.08 | 74.39 | 74.75 | 2,976,704 | -0.35(-0.47%) |
Feb 20, 2019 | 74.59 | 75.17 | 74.50 | 75.10 | 4,377,456 | +0.53(+0.71%) |
Feb 19, 2019 | 73.94 | 74.76 | 73.76 | 74.57 | 4,697,270 | +0.41(+0.55%) |
Feb 15, 2019 | 73.41 | 74.21 | 73.28 | 74.16 | 3,454,966 | +1.09(+1.49%) |
Feb 14, 2019 | 72.56 | 73.40 | 72.43 | 73.07 | 5,344,035 | +0.17(+0.23%) |
Feb 13, 2019 | 72.78 | 73.07 | 72.54 | 72.91 | 3,439,732 | +0.29(+0.39%) |
Feb 12, 2019 | 71.98 | 72.66 | 71.98 | 72.62 | 3,711,105 | +0.97(+1.36%) |
Feb 11, 2019 | 71.25 | 71.70 | 70.88 | 71.65 | 3,502,053 | +0.58(+0.82%) |
Feb 08, 2019 | 70.78 | 71.18 | 70.48 | 71.06 | 2,859,987 | -0.04(-0.05%) |
Feb 07, 2019 | 71.29 | 71.59 | 70.53 | 71.10 | 3,587,488 | -0.64(-0.89%) |
Feb 06, 2019 | 71.77 | 71.92 | 71.47 | 71.74 | 2,938,315 | -0.10(-0.14%) |
Feb 05, 2019 | 71.86 | 72.06 | 71.37 | 71.84 | 5,080,474 | +0.06(+0.08%) |
Feb 04, 2019 | 70.96 | 71.80 | 70.68 | 71.79 | 5,497,986 | +0.91(+1.28%) |
Feb 01, 2019 | 71.07 | 71.17 | 70.57 | 70.88 | 3,860,664 | -0.06(-0.09%) |
Jan 31, 2019 | 70.35 | 71.03 | 70.19 | 70.94 | 4,920,249 | +0.57(+0.81%) |
Jan 30, 2019 | 69.93 | 70.65 | 69.40 | 70.37 | 3,803,387 | +0.72(+1.04%) |
Jan 29, 2019 | 69.79 | 69.87 | 69.46 | 69.65 | 3,403,872 | -0.01(-0.01%) |
Jan 28, 2019 | 69.52 | 69.89 | 69.11 | 69.66 | 4,482,135 | -0.43(-0.61%) |
Jan 25, 2019 | 69.77 | 70.28 | 69.72 | 70.08 | 4,386,135 | +0.76(+1.09%) |
Jan 24, 2019 | 68.86 | 69.49 | 68.83 | 69.33 | 5,440,663 | +0.39(+0.56%) |
Jan 23, 2019 | 69.30 | 69.65 | 68.44 | 68.94 | 5,381,872 | -0.12(-0.17%) |
Jan 22, 2019 | 69.83 | 69.91 | 68.65 | 69.06 | 5,748,159 | -1.17(-1.66%) |
Jan 18, 2019 | 69.86 | 70.48 | 69.63 | 70.22 | 5,904,824 | +0.70(+1.01%) |
Jan 17, 2019 | 68.62 | 69.70 | 68.53 | 69.52 | 7,383,843 | +0.67(+0.97%) |
Jan 16, 2019 | 68.40 | 69.10 | 68.35 | 68.85 | 6,814,600 | +0.53(+0.77%) |
Jan 15, 2019 | 68.06 | 68.37 | 67.66 | 68.33 | 4,487,592 | +0.46(+0.68%) |
Jan 14, 2019 | 68.05 | 68.42 | 67.75 | 67.86 | 4,544,099 | -0.58(-0.85%) |
Jan 11, 2019 | 68.05 | 68.57 | 67.91 | 68.45 | 4,601,469 | +0.14(+0.20%) |
Jan 10, 2019 | 67.67 | 68.35 | 67.35 | 68.31 | 5,408,397 | +0.24(+0.35%) |
Jan 09, 2019 | 67.74 | 68.27 | 67.42 | 68.07 | 5,333,860 | +0.68(+1.02%) |
Jan 08, 2019 | 66.97 | 67.41 | 66.43 | 67.38 | 5,695,256 | +1.01(+1.52%) |
Jan 07, 2019 | 65.42 | 66.77 | 65.10 | 66.37 | 5,386,818 | +0.87(+1.33%) |
Jan 04, 2019 | 63.97 | 65.63 | 63.88 | 65.50 | 5,274,496 | +2.28(+3.61%) |
Jan 03, 2019 | 64.09 | 64.33 | 62.91 | 63.22 | 5,734,093 | -1.20(-1.87%) |
Jan 02, 2019 | 63.31 | 64.74 | 63.00 | 64.42 | 5,130,969 | +0.30(+0.46%) |
Dec 31, 2018 | 64.13 | 64.19 | 63.13 | 64.13 | 10,162,214 | +0.39(+0.61%) |
Dec 28, 2018 | 63.56 | 64.75 | 63.10 | 63.74 | 13,051,063 | +0.30(+0.47%) |
Dec 27, 2018 | 62.27 | 63.46 | 61.29 | 63.44 | 12,294,145 | +0.38(+0.60%) |
Dec 26, 2018 | 60.52 | 63.13 | 60.17 | 63.06 | 12,173,062 | +2.80(+4.65%) |
Dec 24, 2018 | 61.10 | 61.54 | 60.21 | 60.26 | 7,019,762 | -1.14(-1.85%) |
Dec 21, 2018 | 63.03 | 63.50 | 61.25 | 61.40 | 13,612,424 | -1.45(-2.31%) |
Dec 20, 2018 | 63.49 | 64.01 | 62.16 | 62.85 | 13,574,477 | -0.90(-1.41%) |
Dec 19, 2018 | 65.18 | 66.03 | 63.41 | 63.75 | 14,219,817 | -1.43(-2.20%) |
Dec 18, 2018 | 65.58 | 66.23 | 64.98 | 65.18 | 12,118,473 | +0.08(+0.13%) |
Dec 17, 2018 | 66.47 | 66.97 | 64.77 | 65.10 | 6,614,596 | -1.55(-2.33%) |
Dec 14, 2018 | 67.24 | 67.97 | 66.40 | 66.65 | 6,228,461 | -1.05(-1.55%) |
Dec 13, 2018 | 68.90 | 69.07 | 67.56 | 67.70 | 4,829,716 | -1.05(-1.53%) |
Dec 12, 2018 | 68.80 | 69.68 | 68.64 | 68.75 | 5,998,173 | +0.67(+0.99%) |
Dec 11, 2018 | 69.03 | 69.34 | 67.61 | 68.08 | 7,988,108 | -0.06(-0.09%) |
Dec 10, 2018 | 68.61 | 68.84 | 67.20 | 68.14 | 8,647,361 | -0.45(-0.66%) |
Dec 07, 2018 | 69.99 | 70.49 | 68.21 | 68.59 | 6,716,210 | -1.32(-1.88%) |
Dec 06, 2018 | 69.13 | 69.93 | 68.22 | 69.91 | 7,866,253 | -0.25(-0.35%) |
Dec 04, 2018 | 73.30 | 73.46 | 69.99 | 70.16 | 4,786,605 | -3.32(-4.51%) |