Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.51 | 81.81 | 81.13 | 81.17 | 5,268,108 | -0.42(-0.51%) |
Feb 27, 2019 | 80.98 | 81.64 | 80.54 | 81.59 | 4,845,692 | +0.35(+0.43%) |
Feb 26, 2019 | 80.78 | 81.51 | 80.67 | 81.24 | 7,053,546 | +0.60(+0.74%) |
Feb 25, 2019 | 80.85 | 81.17 | 80.44 | 80.64 | 6,577,693 | +0.39(+0.48%) |
Feb 22, 2019 | 79.73 | 80.50 | 79.56 | 80.26 | 4,699,443 | +0.77(+0.96%) |
Feb 21, 2019 | 79.13 | 79.68 | 78.92 | 79.49 | 9,035,005 | -0.84(-1.05%) |
Feb 20, 2019 | 80.13 | 80.44 | 79.87 | 80.33 | 4,393,154 | +0.26(+0.32%) |
Feb 19, 2019 | 80.09 | 80.53 | 79.97 | 80.08 | 5,392,436 | -0.77(-0.95%) |
Feb 15, 2019 | 80.95 | 81.22 | 80.58 | 80.84 | 6,454,196 | +0.66(+0.83%) |
Feb 14, 2019 | 80.11 | 80.62 | 79.25 | 80.18 | 5,089,131 | -0.68(-0.84%) |
Feb 13, 2019 | 80.26 | 81.04 | 80.26 | 80.86 | 5,311,652 | +0.65(+0.81%) |
Feb 12, 2019 | 79.51 | 80.33 | 79.18 | 80.21 | 6,404,896 | +0.98(+1.23%) |
Feb 11, 2019 | 78.54 | 79.38 | 78.47 | 79.23 | 6,503,314 | +1.25(+1.60%) |
Feb 08, 2019 | 77.88 | 78.32 | 77.59 | 77.98 | 3,999,020 | -0.03(-0.04%) |
Feb 07, 2019 | 77.78 | 78.45 | 77.37 | 78.01 | 5,089,517 | -0.30(-0.39%) |
Feb 06, 2019 | 78.13 | 78.31 | 77.30 | 78.31 | 3,889,514 | -0.14(-0.18%) |
Feb 05, 2019 | 77.62 | 78.77 | 77.58 | 78.46 | 6,829,495 | +0.82(+1.06%) |
Feb 04, 2019 | 76.90 | 77.64 | 76.53 | 77.63 | 4,459,390 | +0.45(+0.59%) |
Feb 01, 2019 | 77.48 | 77.55 | 76.82 | 77.18 | 5,652,280 | -0.35(-0.45%) |
Jan 31, 2019 | 76.87 | 77.59 | 76.42 | 77.53 | 9,081,156 | +0.57(+0.74%) |
Jan 30, 2019 | 76.13 | 76.97 | 75.81 | 76.96 | 5,489,831 | +1.00(+1.32%) |
Jan 29, 2019 | 76.09 | 76.53 | 75.60 | 75.96 | 4,421,203 | -0.09(-0.12%) |
Jan 28, 2019 | 75.56 | 76.23 | 75.50 | 76.05 | 5,756,487 | -0.27(-0.36%) |
Jan 25, 2019 | 76.93 | 77.01 | 76.16 | 76.33 | 4,707,153 | +0.16(+0.21%) |
Jan 24, 2019 | 76.32 | 76.57 | 75.32 | 76.17 | 5,019,969 | -0.06(-0.07%) |
Jan 23, 2019 | 76.88 | 77.07 | 75.96 | 76.22 | 6,149,754 | -0.24(-0.31%) |
Jan 22, 2019 | 76.06 | 76.99 | 75.94 | 76.46 | 9,274,179 | +0.28(+0.37%) |
Jan 18, 2019 | 75.70 | 76.67 | 75.50 | 76.17 | 10,988,039 | +1.25(+1.67%) |
Jan 17, 2019 | 73.42 | 75.18 | 73.20 | 74.92 | 8,152,652 | +1.37(+1.87%) |
Jan 16, 2019 | 73.85 | 74.66 | 73.46 | 73.55 | 5,821,313 | -0.19(-0.26%) |
Jan 15, 2019 | 72.14 | 73.84 | 72.08 | 73.74 | 6,560,000 | +1.69(+2.35%) |
Jan 14, 2019 | 71.45 | 72.73 | 71.45 | 72.05 | 5,897,604 | +0.05(+0.07%) |
Jan 11, 2019 | 72.28 | 72.80 | 71.77 | 72.00 | 11,289,774 | -0.36(-0.50%) |
Jan 10, 2019 | 71.62 | 73.23 | 71.45 | 72.36 | 11,594,848 | -0.16(-0.22%) |
Jan 09, 2019 | 72.88 | 73.05 | 72.09 | 72.52 | 9,049,641 | -0.13(-0.18%) |
Jan 08, 2019 | 72.75 | 73.29 | 72.15 | 72.65 | 8,294,808 | +0.96(+1.33%) |
Jan 07, 2019 | 70.77 | 72.30 | 70.35 | 71.70 | 8,611,220 | +1.01(+1.43%) |
Jan 04, 2019 | 69.55 | 71.13 | 69.23 | 70.68 | 8,284,462 | +1.80(+2.61%) |
Jan 03, 2019 | 69.36 | 69.42 | 67.43 | 68.88 | 8,455,899 | -1.24(-1.77%) |
Jan 02, 2019 | 68.92 | 70.67 | 68.35 | 70.12 | 7,140,012 | -0.08(-0.11%) |
Dec 31, 2018 | 70.05 | 70.50 | 69.61 | 70.20 | 5,828,970 | +0.76(+1.09%) |
Dec 28, 2018 | 70.04 | 70.50 | 68.71 | 69.44 | 6,544,812 | -0.31(-0.45%) |
Dec 27, 2018 | 68.34 | 69.81 | 67.22 | 69.75 | 9,373,122 | +0.62(+0.90%) |
Dec 26, 2018 | 65.05 | 69.13 | 65.00 | 69.13 | 10,579,640 | +4.65(+7.21%) |
Dec 24, 2018 | 67.61 | 68.11 | 64.46 | 64.48 | 9,031,355 | -4.04(-5.90%) |
Dec 21, 2018 | 69.40 | 70.34 | 67.46 | 68.52 | 30,086,702 | +4.58(+7.17%) |
Dec 20, 2018 | 65.08 | 65.87 | 62.99 | 63.94 | 15,210,835 | -1.36(-2.09%) |
Dec 19, 2018 | 67.65 | 68.17 | 64.69 | 65.30 | 8,898,532 | -2.06(-3.06%) |
Dec 18, 2018 | 67.13 | 68.56 | 66.69 | 67.37 | 7,954,776 | +1.18(+1.79%) |
Dec 17, 2018 | 67.58 | 67.96 | 65.77 | 66.19 | 11,242,407 | -2.49(-3.63%) |
Dec 14, 2018 | 68.15 | 69.74 | 67.62 | 68.68 | 7,626,390 | -0.38(-0.55%) |
Dec 13, 2018 | 70.54 | 70.63 | 68.73 | 69.05 | 7,873,189 | -1.32(-1.87%) |
Dec 12, 2018 | 70.56 | 71.28 | 69.60 | 70.37 | 7,340,469 | +0.71(+1.02%) |
Dec 11, 2018 | 69.94 | 70.61 | 68.70 | 69.66 | 7,343,918 | +1.00(+1.46%) |
Dec 10, 2018 | 69.22 | 69.79 | 66.86 | 68.66 | 7,641,029 | -0.79(-1.13%) |
Dec 07, 2018 | 71.05 | 71.93 | 69.00 | 69.44 | 6,477,853 | -2.08(-2.91%) |
Dec 06, 2018 | 70.42 | 71.55 | 69.68 | 71.53 | 9,961,649 | -0.24(-0.33%) |
Dec 04, 2018 | 73.31 | 74.23 | 71.40 | 71.76 | 9,294,224 | -2.04(-2.76%) |