Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 85.43 | 85.78 | 85.40 | 85.65 | 10,687,794 | +0.65(+0.76%) |
Jan 30, 2019 | 84.25 | 85.13 | 84.22 | 85.01 | 6,696,538 | +0.60(+0.71%) |
Jan 29, 2019 | 84.32 | 84.42 | 84.17 | 84.41 | 5,125,152 | +0.07(+0.08%) |
Jan 28, 2019 | 84.40 | 84.40 | 84.18 | 84.34 | 6,972,431 | -0.39(-0.45%) |
Jan 25, 2019 | 84.84 | 84.93 | 84.65 | 84.73 | 8,175,467 | -0.08(-0.09%) |
Jan 24, 2019 | 84.73 | 84.84 | 84.66 | 84.80 | 3,986,731 | +0.41(+0.48%) |
Jan 23, 2019 | 84.29 | 84.48 | 84.18 | 84.40 | 4,365,280 | +0.42(+0.50%) |
Jan 22, 2019 | 83.99 | 84.06 | 83.80 | 83.98 | 7,606,272 | +0.02(+0.03%) |
Jan 18, 2019 | 83.85 | 84.12 | 83.76 | 83.95 | 9,813,866 | +0.40(+0.48%) |
Jan 17, 2019 | 83.29 | 83.60 | 83.09 | 83.55 | 6,341,314 | +0.28(+0.34%) |
Jan 16, 2019 | 83.55 | 83.56 | 83.26 | 83.27 | 4,511,596 | +0.07(+0.09%) |
Jan 15, 2019 | 83.17 | 83.31 | 83.14 | 83.20 | 8,210,025 | +0.28(+0.34%) |
Jan 14, 2019 | 82.86 | 83.01 | 82.82 | 82.92 | 4,307,863 | -0.09(-0.11%) |
Jan 11, 2019 | 82.96 | 83.08 | 82.70 | 83.01 | 5,625,265 | +0.01(+0.01%) |
Jan 10, 2019 | 82.96 | 83.15 | 82.81 | 83.00 | 6,457,870 | -0.15(-0.18%) |
Jan 09, 2019 | 83.19 | 83.29 | 83.00 | 83.15 | 5,485,616 | +0.15(+0.18%) |
Jan 08, 2019 | 82.82 | 83.03 | 82.65 | 83.00 | 5,672,162 | -0.06(-0.08%) |
Jan 07, 2019 | 82.88 | 83.14 | 82.79 | 83.07 | 10,569,911 | +0.35(+0.43%) |
Jan 04, 2019 | 82.26 | 82.82 | 82.26 | 82.71 | 8,628,382 | +0.62(+0.76%) |
Jan 03, 2019 | 81.74 | 82.37 | 81.69 | 82.09 | 5,069,405 | +0.35(+0.42%) |
Jan 02, 2019 | 81.55 | 82.00 | 81.48 | 81.74 | 5,391,816 | +0.00(+0.00%) |
Dec 31, 2018 | 81.59 | 81.78 | 81.49 | 81.74 | 2,591,768 | +0.28(+0.35%) |
Dec 28, 2018 | 81.40 | 81.74 | 81.31 | 81.46 | 4,111,949 | +0.06(+0.07%) |
Dec 27, 2018 | 80.91 | 81.46 | 80.90 | 81.41 | 3,615,393 | +0.34(+0.42%) |
Dec 26, 2018 | 81.02 | 81.41 | 80.73 | 81.07 | 3,285,648 | +0.12(+0.15%) |
Dec 24, 2018 | 81.11 | 81.14 | 80.82 | 80.95 | 2,360,926 | -0.04(-0.05%) |
Dec 21, 2018 | 81.11 | 81.36 | 80.85 | 80.99 | 10,643,171 | -0.26(-0.32%) |
Dec 20, 2018 | 81.54 | 81.69 | 81.23 | 81.25 | 6,481,841 | -0.15(-0.18%) |
Dec 19, 2018 | 81.61 | 81.75 | 81.20 | 81.40 | 12,314,271 | -0.11(-0.14%) |
Dec 18, 2018 | 81.56 | 81.77 | 81.39 | 81.51 | 11,777,173 | +0.09(+0.11%) |
Dec 17, 2018 | 81.47 | 81.53 | 81.26 | 81.42 | 4,554,898 | +0.11(+0.13%) |
Dec 14, 2018 | 81.37 | 81.51 | 81.26 | 81.31 | 4,505,922 | +0.02(+0.02%) |
Dec 13, 2018 | 81.52 | 81.56 | 81.18 | 81.30 | 5,671,486 | +0.23(+0.29%) |
Dec 12, 2018 | 81.19 | 81.33 | 81.02 | 81.06 | 4,103,053 | +0.15(+0.18%) |
Dec 11, 2018 | 80.98 | 81.10 | 80.85 | 80.92 | 4,538,279 | +0.05(+0.07%) |
Dec 10, 2018 | 80.95 | 81.02 | 80.68 | 80.86 | 5,077,776 | +0.00(+0.00%) |
Dec 07, 2018 | 80.93 | 81.10 | 80.80 | 80.86 | 6,876,193 | +0.08(+0.10%) |
Dec 06, 2018 | 80.52 | 80.79 | 80.38 | 80.78 | 8,346,558 | +0.24(+0.30%) |
Dec 04, 2018 | 80.86 | 80.99 | 80.40 | 80.54 | 7,555,987 | -0.23(-0.29%) |
Dec 03, 2018 | 81.06 | 81.15 | 80.72 | 80.78 | 7,087,333 | +0.56(+0.70%) |
Nov 30, 2018 | 80.19 | 80.37 | 80.07 | 80.21 | 5,197,298 | +0.18(+0.22%) |
Nov 29, 2018 | 80.31 | 80.38 | 79.99 | 80.04 | 7,828,335 | -0.14(-0.17%) |
Nov 28, 2018 | 79.53 | 80.24 | 79.36 | 80.18 | 6,276,713 | +0.99(+1.25%) |
Nov 27, 2018 | 79.46 | 79.73 | 79.02 | 79.19 | 5,843,164 | -0.56(-0.70%) |
Nov 26, 2018 | 79.65 | 79.84 | 79.56 | 79.74 | 5,147,347 | +0.12(+0.15%) |
Nov 23, 2018 | 79.80 | 79.80 | 79.62 | 79.63 | 2,027,419 | -0.28(-0.35%) |
Nov 21, 2018 | 79.90 | 79.90 | 79.90 | 0 | +0.36(+0.46%) | |
Nov 20, 2018 | 79.61 | 79.85 | 79.46 | 79.54 | 7,349,472 | -0.65(-0.81%) |
Nov 19, 2018 | 80.42 | 80.45 | 80.17 | 80.19 | 3,244,437 | -0.28(-0.35%) |
Nov 16, 2018 | 79.83 | 80.54 | 79.83 | 80.47 | 5,408,520 | +0.12(+0.15%) |
Nov 15, 2018 | 80.54 | 80.58 | 80.28 | 80.35 | 4,993,070 | -0.33(-0.41%) |
Nov 14, 2018 | 80.65 | 80.72 | 80.55 | 80.69 | 2,383,615 | +0.15(+0.19%) |
Nov 13, 2018 | 80.59 | 80.70 | 80.48 | 80.53 | 7,560,217 | -0.10(-0.12%) |
Nov 12, 2018 | 80.80 | 80.81 | 80.60 | 80.63 | 1,784,142 | -0.29(-0.36%) |
Nov 09, 2018 | 80.86 | 80.98 | 80.69 | 80.93 | 2,894,023 | +0.04(+0.05%) |
Nov 08, 2018 | 81.09 | 81.17 | 80.89 | 80.89 | 4,612,762 | -0.30(-0.37%) |
Nov 07, 2018 | 81.32 | 81.38 | 81.06 | 81.19 | 4,428,747 | +0.19(+0.24%) |
Nov 06, 2018 | 81.19 | 81.21 | 80.95 | 81.00 | 3,947,198 | -0.10(-0.12%) |
Nov 05, 2018 | 81.06 | 81.19 | 80.94 | 81.10 | 10,558,905 | +0.19(+0.24%) |
Nov 02, 2018 | 81.16 | 81.21 | 80.84 | 80.90 | 4,223,403 | -0.09(-0.11%) |