Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 86.79 | 87.25 | 86.56 | 87.24 | 399,300 | +0.18(+0.21%) |
Jan 30, 2019 | 86.70 | 87.21 | 86.59 | 87.06 | 930,955 | +0.31(+0.36%) |
Jan 29, 2019 | 86.18 | 86.82 | 86.16 | 86.75 | 535,595 | +1.45(+1.70%) |
Jan 28, 2019 | 84.66 | 85.37 | 84.62 | 85.30 | 1,062,198 | +0.77(+0.90%) |
Jan 25, 2019 | 84.68 | 85.05 | 84.30 | 84.53 | 351,300 | -0.59(-0.70%) |
Jan 24, 2019 | 85.22 | 85.25 | 84.72 | 85.13 | 447,275 | +0.48(+0.57%) |
Jan 23, 2019 | 84.90 | 85.04 | 84.50 | 84.65 | 290,917 | +0.48(+0.57%) |
Jan 22, 2019 | 84.66 | 84.72 | 84.09 | 84.17 | 499,663 | -0.46(-0.54%) |
Jan 18, 2019 | 84.84 | 85.00 | 84.51 | 84.63 | 299,100 | +0.11(+0.13%) |
Jan 17, 2019 | 84.03 | 84.61 | 84.03 | 84.52 | 291,803 | +0.51(+0.61%) |
Jan 16, 2019 | 83.94 | 84.14 | 83.70 | 84.01 | 329,960 | -0.67(-0.80%) |
Jan 15, 2019 | 84.58 | 85.09 | 84.49 | 84.69 | 221,762 | +0.25(+0.30%) |
Jan 14, 2019 | 84.36 | 84.79 | 84.35 | 84.43 | 310,124 | -0.08(-0.09%) |
Jan 11, 2019 | 84.43 | 84.80 | 84.31 | 84.51 | 407,800 | +0.12(+0.14%) |
Jan 10, 2019 | 84.36 | 84.82 | 84.28 | 84.39 | 688,993 | +0.65(+0.78%) |
Jan 09, 2019 | 83.39 | 83.90 | 83.37 | 83.74 | 458,075 | +0.77(+0.93%) |
Jan 08, 2019 | 83.17 | 83.36 | 82.76 | 82.97 | 457,651 | +0.26(+0.31%) |
Jan 07, 2019 | 82.77 | 82.90 | 82.39 | 82.71 | 665,910 | -0.88(-1.05%) |
Jan 04, 2019 | 82.48 | 83.60 | 82.44 | 83.59 | 673,100 | +1.38(+1.68%) |
Jan 03, 2019 | 81.95 | 82.38 | 81.89 | 82.21 | 1,113,462 | +2.04(+2.54%) |
Jan 02, 2019 | 80.60 | 80.84 | 80.04 | 80.17 | 686,233 | -0.79(-0.98%) |
Dec 31, 2018 | 80.97 | 81.25 | 80.70 | 80.96 | 379,900 | +0.24(+0.30%) |
Dec 28, 2018 | 81.53 | 81.58 | 80.61 | 80.72 | 722,800 | +1.19(+1.50%) |
Dec 27, 2018 | 79.36 | 80.59 | 78.62 | 79.53 | 1,385,300 | -1.37(-1.69%) |
Dec 26, 2018 | 80.66 | 80.95 | 79.66 | 80.90 | 544,499 | +0.86(+1.07%) |
Dec 24, 2018 | 81.08 | 81.29 | 79.93 | 80.04 | 297,500 | -0.74(-0.92%) |
Dec 21, 2018 | 81.71 | 82.29 | 80.78 | 80.78 | 677,400 | -0.48(-0.59%) |
Dec 20, 2018 | 81.95 | 81.95 | 81.05 | 81.26 | 947,287 | -0.23(-0.29%) |
Dec 19, 2018 | 82.51 | 82.72 | 81.29 | 81.50 | 812,259 | -0.47(-0.58%) |
Dec 18, 2018 | 82.80 | 82.90 | 81.85 | 81.97 | 644,952 | -0.81(-0.98%) |
Dec 17, 2018 | 84.05 | 84.07 | 82.51 | 82.78 | 526,439 | -0.72(-0.86%) |
Dec 14, 2018 | 84.46 | 84.61 | 83.43 | 83.50 | 1,078,600 | -1.64(-1.93%) |
Dec 13, 2018 | 86.00 | 86.09 | 85.10 | 85.14 | 1,408,055 | -0.96(-1.11%) |
Dec 12, 2018 | 85.89 | 86.41 | 85.71 | 86.10 | 2,416,456 | +0.91(+1.07%) |
Dec 11, 2018 | 85.55 | 85.59 | 84.91 | 85.19 | 2,410,388 | +0.72(+0.85%) |
Dec 10, 2018 | 85.38 | 85.39 | 83.92 | 84.47 | 607,076 | -0.74(-0.87%) |
Dec 07, 2018 | 85.48 | 85.69 | 85.00 | 85.21 | 1,481,700 | +0.48(+0.57%) |
Dec 06, 2018 | 84.33 | 84.75 | 83.61 | 84.73 | 724,474 | -0.67(-0.78%) |
Dec 04, 2018 | 86.31 | 86.50 | 85.32 | 85.40 | 394,500 | -0.05(-0.06%) |
Dec 03, 2018 | 85.37 | 85.57 | 84.97 | 85.45 | 318,350 | +0.23(+0.27%) |
Nov 30, 2018 | 85.41 | 85.51 | 85.03 | 85.22 | 369,600 | -0.17(-0.20%) |
Nov 29, 2018 | 85.45 | 85.59 | 85.24 | 85.39 | 1,925,587 | +0.34(+0.40%) |
Nov 28, 2018 | 84.66 | 85.08 | 84.07 | 85.05 | 796,132 | +0.25(+0.29%) |
Nov 27, 2018 | 84.89 | 84.92 | 84.41 | 84.80 | 1,054,927 | +0.14(+0.17%) |
Nov 26, 2018 | 84.64 | 84.83 | 84.48 | 84.66 | 227,352 | +0.06(+0.07%) |
Nov 23, 2018 | 84.24 | 84.90 | 84.14 | 84.60 | 115,800 | +0.21(+0.25%) |
Nov 21, 2018 | 84.39 | 84.39 | 84.39 | 0 | +0.62(+0.74%) | |
Nov 20, 2018 | 83.53 | 84.13 | 83.45 | 83.77 | 1,025,101 | +0.24(+0.29%) |
Nov 19, 2018 | 84.09 | 84.26 | 83.40 | 83.53 | 822,645 | -0.74(-0.88%) |
Nov 16, 2018 | 83.62 | 84.50 | 83.62 | 84.27 | 296,700 | +0.62(+0.74%) |
Nov 15, 2018 | 83.99 | 84.00 | 83.13 | 83.65 | 450,989 | +0.26(+0.31%) |
Nov 14, 2018 | 84.07 | 84.07 | 83.19 | 83.39 | 249,882 | -0.88(-1.04%) |
Nov 13, 2018 | 83.71 | 84.33 | 83.59 | 84.27 | 578,017 | +0.16(+0.18%) |
Nov 12, 2018 | 84.45 | 84.59 | 84.11 | 84.11 | 546,563 | -0.76(-0.89%) |
Nov 09, 2018 | 84.78 | 84.94 | 84.58 | 84.87 | 499,800 | +0.50(+0.59%) |
Nov 08, 2018 | 84.68 | 84.88 | 84.23 | 84.37 | 793,051 | -0.30(-0.35%) |
Nov 07, 2018 | 84.47 | 84.67 | 84.29 | 84.67 | 480,492 | +0.49(+0.58%) |
Nov 06, 2018 | 84.01 | 84.19 | 83.80 | 84.18 | 485,225 | +0.23(+0.27%) |
Nov 05, 2018 | 84.23 | 84.28 | 83.81 | 83.95 | 765,718 | +0.20(+0.24%) |
Nov 02, 2018 | 84.20 | 84.33 | 83.29 | 83.75 | 923,500 | -1.05(-1.24%) |