Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 73.13 | 73.47 | 73.03 | 73.33 | 297,479 | +0.11(+0.15%) |
Jan 30, 2019 | 72.64 | 73.46 | 72.54 | 73.22 | 214,545 | +0.76(+1.05%) |
Jan 29, 2019 | 72.54 | 72.72 | 72.40 | 72.46 | 384,216 | +0.32(+0.44%) |
Jan 28, 2019 | 71.90 | 72.21 | 71.88 | 72.14 | 741,493 | -0.28(-0.39%) |
Jan 25, 2019 | 72.44 | 72.62 | 72.33 | 72.42 | 227,100 | +0.70(+0.98%) |
Jan 24, 2019 | 71.67 | 71.93 | 71.50 | 71.72 | 370,192 | -0.02(-0.03%) |
Jan 23, 2019 | 71.87 | 72.01 | 71.37 | 71.74 | 699,354 | +0.39(+0.55%) |
Jan 22, 2019 | 71.71 | 71.78 | 71.20 | 71.35 | 771,793 | -0.99(-1.37%) |
Jan 18, 2019 | 72.22 | 72.41 | 72.03 | 72.34 | 551,400 | +0.79(+1.10%) |
Jan 17, 2019 | 70.94 | 71.71 | 70.93 | 71.55 | 434,058 | +0.27(+0.38%) |
Jan 16, 2019 | 71.23 | 71.40 | 71.07 | 71.28 | 321,253 | +0.14(+0.20%) |
Jan 15, 2019 | 70.99 | 71.28 | 70.83 | 71.14 | 528,963 | +0.44(+0.62%) |
Jan 14, 2019 | 70.74 | 70.95 | 70.59 | 70.70 | 737,571 | -0.58(-0.81%) |
Jan 11, 2019 | 71.10 | 71.30 | 71.00 | 71.28 | 1,232,400 | -0.35(-0.49%) |
Jan 10, 2019 | 71.22 | 71.68 | 71.06 | 71.63 | 302,523 | +0.08(+0.11%) |
Jan 09, 2019 | 71.44 | 71.70 | 71.28 | 71.55 | 253,997 | +0.86(+1.22%) |
Jan 08, 2019 | 70.78 | 70.99 | 70.44 | 70.69 | 253,626 | +0.61(+0.87%) |
Jan 07, 2019 | 69.97 | 70.47 | 69.86 | 70.08 | 599,244 | +0.05(+0.07%) |
Jan 04, 2019 | 68.95 | 70.15 | 68.75 | 70.03 | 400,300 | +1.94(+2.85%) |
Jan 03, 2019 | 68.63 | 68.63 | 67.93 | 68.09 | 263,291 | -0.60(-0.87%) |
Jan 02, 2019 | 68.09 | 68.81 | 68.09 | 68.69 | 447,182 | -0.38(-0.55%) |
Dec 31, 2018 | 69.42 | 69.53 | 68.72 | 69.07 | 1,655,600 | +0.18(+0.26%) |
Dec 28, 2018 | 69.12 | 69.15 | 68.53 | 68.89 | 1,259,600 | +0.41(+0.60%) |
Dec 27, 2018 | 67.52 | 68.49 | 67.05 | 68.48 | 1,313,751 | +0.11(+0.16%) |
Dec 26, 2018 | 66.95 | 68.39 | 66.56 | 68.37 | 1,336,987 | +1.60(+2.40%) |
Dec 24, 2018 | 67.43 | 67.64 | 66.69 | 66.77 | 612,000 | -0.82(-1.21%) |
Dec 21, 2018 | 68.38 | 68.60 | 67.40 | 67.59 | 1,283,700 | -1.06(-1.54%) |
Dec 20, 2018 | 69.08 | 69.21 | 68.46 | 68.65 | 910,579 | -0.34(-0.49%) |
Dec 19, 2018 | 70.00 | 70.53 | 68.71 | 68.99 | 841,219 | -0.69(-0.99%) |
Dec 18, 2018 | 70.05 | 70.19 | 69.52 | 69.68 | 1,653,590 | -0.37(-0.53%) |
Dec 17, 2018 | 70.59 | 70.72 | 69.85 | 70.05 | 906,390 | -0.65(-0.92%) |
Dec 14, 2018 | 70.93 | 71.15 | 70.68 | 70.70 | 580,600 | -1.14(-1.59%) |
Dec 13, 2018 | 72.07 | 72.16 | 71.66 | 71.84 | 855,811 | -0.19(-0.26%) |
Dec 12, 2018 | 72.01 | 72.39 | 71.92 | 72.03 | 1,182,470 | +1.19(+1.68%) |
Dec 11, 2018 | 71.23 | 71.29 | 70.39 | 70.84 | 855,094 | +0.31(+0.44%) |
Dec 10, 2018 | 70.70 | 70.82 | 69.76 | 70.53 | 601,955 | -0.51(-0.72%) |
Dec 07, 2018 | 71.84 | 72.12 | 70.83 | 71.04 | 664,200 | -0.66(-0.92%) |
Dec 06, 2018 | 71.08 | 71.71 | 70.38 | 71.70 | 827,720 | -0.73(-1.01%) |
Dec 04, 2018 | 73.76 | 74.00 | 72.32 | 72.43 | 485,900 | -1.82(-2.45%) |
Dec 03, 2018 | 74.36 | 74.36 | 73.90 | 74.25 | 770,214 | +1.08(+1.48%) |
Nov 30, 2018 | 72.98 | 73.17 | 72.80 | 73.17 | 509,500 | -0.25(-0.34%) |
Nov 29, 2018 | 73.36 | 73.64 | 73.17 | 73.42 | 362,234 | -0.22(-0.30%) |
Nov 28, 2018 | 72.65 | 73.67 | 72.38 | 73.64 | 466,734 | +1.03(+1.42%) |
Nov 27, 2018 | 72.38 | 72.61 | 72.13 | 72.61 | 390,436 | -0.25(-0.34%) |
Nov 26, 2018 | 72.65 | 72.87 | 72.50 | 72.86 | 489,148 | +0.98(+1.36%) |
Nov 23, 2018 | 71.68 | 72.07 | 71.62 | 71.88 | 135,800 | -0.20(-0.28%) |
Nov 21, 2018 | 72.08 | 72.08 | 72.08 | 0 | +1.10(+1.55%) | |
Nov 20, 2018 | 71.25 | 71.60 | 70.92 | 70.98 | 455,578 | -1.54(-2.12%) |
Nov 19, 2018 | 73.14 | 73.22 | 72.35 | 72.52 | 448,615 | -0.62(-0.85%) |
Nov 16, 2018 | 72.63 | 73.23 | 72.51 | 73.14 | 1,037,400 | +0.01(+0.01%) |
Nov 15, 2018 | 72.46 | 73.27 | 72.13 | 73.13 | 292,727 | +0.34(+0.47%) |
Nov 14, 2018 | 73.33 | 73.48 | 72.63 | 72.79 | 3,607,068 | -0.10(-0.14%) |
Nov 13, 2018 | 72.72 | 73.41 | 72.57 | 72.89 | 223,941 | +0.42(+0.58%) |
Nov 12, 2018 | 73.21 | 73.21 | 72.37 | 72.47 | 367,069 | -1.29(-1.75%) |
Nov 09, 2018 | 73.85 | 73.88 | 73.35 | 73.76 | 303,200 | -0.47(-0.64%) |
Nov 08, 2018 | 74.66 | 74.80 | 74.05 | 74.23 | 201,416 | -0.83(-1.10%) |
Nov 07, 2018 | 74.72 | 75.07 | 74.49 | 75.06 | 226,941 | +1.03(+1.39%) |
Nov 06, 2018 | 73.74 | 74.08 | 73.66 | 74.03 | 484,880 | +0.31(+0.42%) |
Nov 05, 2018 | 73.81 | 74.01 | 73.55 | 73.72 | 1,006,396 | -0.27(-0.36%) |
Nov 02, 2018 | 74.48 | 74.72 | 73.55 | 73.99 | 279,200 | +0.30(+0.41%) |