Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 83.11 | 83.57 | 82.84 | 83.36 | 2,208,878 | +0.35(+0.43%) |
Feb 27, 2019 | 82.46 | 83.26 | 82.40 | 83.01 | 1,983,111 | +0.34(+0.42%) |
Feb 26, 2019 | 83.20 | 83.64 | 82.63 | 82.66 | 2,453,651 | -0.71(-0.85%) |
Feb 25, 2019 | 83.46 | 83.84 | 83.13 | 83.38 | 1,939,276 | +0.29(+0.35%) |
Feb 22, 2019 | 83.26 | 83.41 | 82.89 | 83.09 | 1,560,394 | -0.05(-0.06%) |
Feb 21, 2019 | 83.60 | 83.76 | 82.80 | 83.14 | 1,882,383 | -0.38(-0.45%) |
Feb 20, 2019 | 83.25 | 83.76 | 82.85 | 83.52 | 2,418,012 | +0.39(+0.47%) |
Feb 19, 2019 | 82.62 | 83.45 | 82.45 | 83.13 | 3,346,516 | +0.21(+0.25%) |
Feb 15, 2019 | 82.65 | 83.09 | 82.56 | 82.92 | 1,788,722 | +1.01(+1.23%) |
Feb 14, 2019 | 82.20 | 82.54 | 81.52 | 81.91 | 2,085,012 | -0.68(-0.82%) |
Feb 13, 2019 | 81.88 | 83.37 | 81.79 | 82.58 | 2,746,326 | +0.96(+1.17%) |
Feb 12, 2019 | 81.72 | 82.18 | 81.56 | 81.63 | 2,551,917 | +0.33(+0.41%) |
Feb 11, 2019 | 81.54 | 81.54 | 80.41 | 81.29 | 2,750,831 | +0.06(+0.08%) |
Feb 08, 2019 | 80.75 | 81.28 | 80.05 | 81.23 | 2,819,614 | +0.11(+0.14%) |
Feb 07, 2019 | 81.20 | 81.90 | 80.28 | 81.12 | 5,475,816 | -0.20(-0.25%) |
Feb 06, 2019 | 79.85 | 81.41 | 79.07 | 81.32 | 5,143,102 | +3.16(+4.05%) |
Feb 05, 2019 | 78.19 | 78.33 | 77.71 | 78.16 | 2,352,953 | +0.14(+0.18%) |
Feb 04, 2019 | 78.02 | 78.16 | 77.54 | 78.02 | 2,408,317 | -0.02(-0.02%) |
Feb 01, 2019 | 77.58 | 78.09 | 77.31 | 78.03 | 2,239,005 | +0.83(+1.08%) |
Jan 31, 2019 | 76.29 | 77.36 | 76.27 | 77.20 | 1,957,708 | +0.47(+0.61%) |
Jan 30, 2019 | 76.31 | 77.08 | 75.67 | 76.73 | 2,528,704 | +0.49(+0.65%) |
Jan 29, 2019 | 75.92 | 76.61 | 75.92 | 76.24 | 2,713,413 | +0.25(+0.34%) |
Jan 28, 2019 | 75.47 | 76.03 | 75.16 | 75.99 | 2,498,442 | +0.30(+0.39%) |
Jan 25, 2019 | 76.07 | 76.37 | 75.51 | 75.69 | 1,975,619 | -0.09(-0.12%) |
Jan 24, 2019 | 75.41 | 76.07 | 75.06 | 75.78 | 2,374,998 | +0.32(+0.42%) |
Jan 23, 2019 | 75.56 | 75.97 | 74.38 | 75.46 | 2,053,570 | +0.03(+0.03%) |
Jan 22, 2019 | 75.05 | 75.93 | 74.98 | 75.43 | 4,306,406 | +0.14(+0.19%) |
Jan 18, 2019 | 74.62 | 75.49 | 74.33 | 75.29 | 5,767,962 | +0.99(+1.34%) |
Jan 17, 2019 | 74.16 | 74.59 | 73.98 | 74.30 | 3,956,191 | +0.03(+0.04%) |
Jan 16, 2019 | 74.30 | 74.79 | 73.98 | 74.27 | 3,109,527 | +0.27(+0.37%) |
Jan 15, 2019 | 73.94 | 74.23 | 73.47 | 74.00 | 2,906,905 | +0.38(+0.51%) |
Jan 14, 2019 | 72.95 | 73.79 | 72.89 | 73.62 | 2,126,245 | +0.31(+0.42%) |
Jan 11, 2019 | 73.02 | 73.67 | 72.57 | 73.32 | 2,073,393 | -0.08(-0.11%) |
Jan 10, 2019 | 73.03 | 73.47 | 72.73 | 73.39 | 1,841,554 | +0.33(+0.46%) |
Jan 09, 2019 | 72.91 | 73.62 | 72.91 | 73.06 | 3,767,446 | +0.55(+0.76%) |
Jan 08, 2019 | 73.13 | 73.38 | 71.72 | 72.51 | 2,990,741 | -0.01(-0.01%) |
Jan 07, 2019 | 72.15 | 73.18 | 72.15 | 72.52 | 4,707,444 | -0.11(-0.16%) |
Jan 04, 2019 | 71.50 | 72.79 | 71.37 | 72.63 | 3,484,680 | +2.08(+2.95%) |
Jan 03, 2019 | 71.37 | 71.54 | 70.47 | 70.55 | 3,367,080 | -1.18(-1.64%) |
Jan 02, 2019 | 71.55 | 72.10 | 71.30 | 71.73 | 2,513,207 | -0.87(-1.20%) |
Dec 31, 2018 | 72.25 | 72.75 | 71.63 | 72.60 | 2,020,693 | +0.54(+0.74%) |
Dec 28, 2018 | 72.24 | 72.90 | 71.72 | 72.06 | 2,544,960 | +0.20(+0.28%) |
Dec 27, 2018 | 70.11 | 71.92 | 69.56 | 71.86 | 3,245,939 | +0.87(+1.23%) |
Dec 26, 2018 | 68.13 | 71.11 | 67.65 | 70.99 | 2,790,986 | +3.10(+4.57%) |
Dec 24, 2018 | 69.71 | 70.11 | 67.81 | 67.89 | 1,626,867 | -2.27(-3.23%) |
Dec 21, 2018 | 70.12 | 72.00 | 69.70 | 70.15 | 4,948,439 | +0.04(+0.05%) |
Dec 20, 2018 | 70.78 | 71.27 | 69.80 | 70.12 | 3,733,574 | -1.03(-1.44%) |
Dec 19, 2018 | 71.68 | 72.87 | 70.64 | 71.15 | 3,506,894 | -0.47(-0.65%) |
Dec 18, 2018 | 71.44 | 72.58 | 71.17 | 71.61 | 3,737,264 | +1.19(+1.68%) |
Dec 17, 2018 | 69.56 | 71.42 | 69.28 | 70.43 | 4,443,267 | +0.76(+1.08%) |
Dec 14, 2018 | 70.06 | 70.62 | 69.35 | 69.67 | 2,589,237 | -1.13(-1.60%) |
Dec 13, 2018 | 72.20 | 72.59 | 70.50 | 70.80 | 2,687,136 | -1.59(-2.20%) |
Dec 12, 2018 | 73.54 | 73.75 | 72.34 | 72.39 | 2,142,368 | -0.08(-0.11%) |
Dec 11, 2018 | 74.12 | 74.32 | 71.96 | 72.47 | 2,278,073 | -0.69(-0.95%) |
Dec 10, 2018 | 72.90 | 73.60 | 71.56 | 73.17 | 2,528,325 | -0.47(-0.63%) |
Dec 07, 2018 | 74.66 | 75.59 | 73.21 | 73.63 | 2,870,152 | -1.12(-1.50%) |
Dec 06, 2018 | 75.23 | 75.62 | 73.22 | 74.76 | 3,047,113 | -1.15(-1.52%) |
Dec 04, 2018 | 77.98 | 78.22 | 75.71 | 75.91 | 3,600,096 | -2.07(-2.66%) |