Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.60 | 84.95 | 83.98 | 84.41 | 1,650,034 | -0.41(-0.48%) |
Feb 27, 2019 | 84.50 | 85.47 | 84.17 | 84.82 | 1,594,840 | +0.18(+0.21%) |
Feb 26, 2019 | 83.20 | 84.85 | 83.11 | 84.64 | 2,138,707 | +1.56(+1.88%) |
Feb 25, 2019 | 83.32 | 84.71 | 83.00 | 83.08 | 2,404,895 | +0.62(+0.75%) |
Feb 22, 2019 | 84.14 | 86.01 | 81.60 | 82.46 | 4,069,900 | +0.71(+0.87%) |
Feb 21, 2019 | 81.46 | 82.00 | 80.04 | 81.75 | 2,874,455 | +0.67(+0.83%) |
Feb 20, 2019 | 81.00 | 81.65 | 80.78 | 81.08 | 1,883,460 | +0.42(+0.52%) |
Feb 19, 2019 | 81.33 | 81.48 | 80.51 | 80.66 | 1,806,603 | +0.28(+0.35%) |
Feb 15, 2019 | 79.89 | 80.49 | 79.40 | 80.38 | 1,694,200 | +1.36(+1.72%) |
Feb 14, 2019 | 78.86 | 79.47 | 78.47 | 79.02 | 2,387,099 | +0.12(+0.15%) |
Feb 13, 2019 | 78.98 | 79.83 | 78.73 | 78.90 | 1,444,481 | +0.58(+0.74%) |
Feb 12, 2019 | 78.45 | 78.91 | 78.11 | 78.32 | 1,892,847 | +0.31(+0.40%) |
Feb 11, 2019 | 77.13 | 78.29 | 77.00 | 78.01 | 1,872,946 | +1.15(+1.50%) |
Feb 08, 2019 | 75.80 | 77.07 | 75.54 | 76.86 | 1,897,200 | +0.56(+0.73%) |
Feb 07, 2019 | 76.51 | 76.77 | 75.26 | 76.30 | 1,124,270 | -0.75(-0.97%) |
Feb 06, 2019 | 75.64 | 77.08 | 74.72 | 77.05 | 1,797,105 | +1.41(+1.86%) |
Feb 05, 2019 | 75.85 | 75.94 | 74.88 | 75.64 | 1,711,221 | +0.25(+0.33%) |
Feb 04, 2019 | 75.26 | 75.62 | 74.62 | 75.39 | 1,568,164 | +0.21(+0.28%) |
Feb 01, 2019 | 74.35 | 75.58 | 74.14 | 75.18 | 3,211,700 | +1.16(+1.57%) |
Jan 31, 2019 | 73.41 | 74.11 | 73.20 | 74.02 | 2,290,386 | +0.72(+0.98%) |
Jan 30, 2019 | 72.10 | 73.56 | 71.27 | 73.30 | 1,737,595 | +1.65(+2.30%) |
Jan 29, 2019 | 72.56 | 72.79 | 71.60 | 71.65 | 1,440,564 | -0.64(-0.89%) |
Jan 28, 2019 | 71.13 | 72.29 | 70.71 | 72.29 | 2,081,606 | +1.22(+1.72%) |
Jan 25, 2019 | 71.54 | 71.83 | 70.70 | 71.07 | 2,495,900 | +0.42(+0.59%) |
Jan 24, 2019 | 67.94 | 71.18 | 67.93 | 70.65 | 3,327,571 | +3.03(+4.48%) |
Jan 23, 2019 | 68.23 | 68.50 | 66.96 | 67.62 | 1,933,943 | -0.18(-0.27%) |
Jan 22, 2019 | 69.32 | 69.39 | 67.42 | 67.80 | 2,487,527 | -1.78(-2.56%) |
Jan 18, 2019 | 69.52 | 70.20 | 68.87 | 69.58 | 2,418,400 | +0.36(+0.52%) |
Jan 17, 2019 | 69.05 | 69.29 | 67.82 | 69.22 | 2,108,029 | +0.17(+0.25%) |
Jan 16, 2019 | 68.51 | 69.40 | 67.88 | 69.05 | 1,516,518 | +0.54(+0.79%) |
Jan 15, 2019 | 67.41 | 68.52 | 67.29 | 68.51 | 1,193,835 | +1.20(+1.78%) |
Jan 14, 2019 | 67.18 | 67.71 | 66.55 | 67.31 | 1,421,919 | +0.07(+0.10%) |
Jan 11, 2019 | 66.89 | 67.59 | 66.62 | 67.24 | 1,168,000 | -0.02(-0.03%) |
Jan 10, 2019 | 66.85 | 67.29 | 66.30 | 67.26 | 1,136,830 | +0.19(+0.28%) |
Jan 09, 2019 | 65.99 | 67.28 | 65.51 | 67.07 | 1,029,166 | +1.42(+2.16%) |
Jan 08, 2019 | 65.04 | 65.88 | 64.13 | 65.65 | 1,448,668 | +1.16(+1.80%) |
Jan 07, 2019 | 61.99 | 64.66 | 61.87 | 64.49 | 2,224,848 | +2.54(+4.10%) |
Jan 04, 2019 | 59.36 | 61.95 | 59.02 | 61.95 | 1,737,000 | +3.63(+6.22%) |
Jan 03, 2019 | 60.68 | 61.48 | 58.24 | 58.32 | 1,216,355 | -3.10(-5.05%) |
Jan 02, 2019 | 61.17 | 61.91 | 60.63 | 61.42 | 1,021,045 | -0.66(-1.06%) |
Dec 31, 2018 | 60.73 | 62.08 | 60.71 | 62.08 | 1,547,100 | +1.95(+3.24%) |
Dec 28, 2018 | 59.83 | 60.84 | 59.24 | 60.13 | 1,097,600 | +0.68(+1.14%) |
Dec 27, 2018 | 57.98 | 59.45 | 57.15 | 59.45 | 1,073,893 | +0.75(+1.28%) |
Dec 26, 2018 | 56.36 | 58.71 | 56.11 | 58.70 | 1,026,478 | +2.66(+4.75%) |
Dec 24, 2018 | 56.84 | 57.06 | 55.91 | 56.04 | 779,700 | -1.09(-1.91%) |
Dec 21, 2018 | 58.92 | 59.99 | 57.04 | 57.13 | 3,179,300 | -1.44(-2.46%) |
Dec 20, 2018 | 59.98 | 60.51 | 57.73 | 58.57 | 1,797,690 | -1.50(-2.50%) |
Dec 19, 2018 | 60.94 | 61.92 | 59.41 | 60.07 | 2,162,383 | -0.65(-1.07%) |
Dec 18, 2018 | 60.38 | 61.35 | 60.27 | 60.72 | 2,016,644 | +0.82(+1.37%) |
Dec 17, 2018 | 61.33 | 61.33 | 59.57 | 59.90 | 1,914,563 | -1.59(-2.59%) |
Dec 14, 2018 | 60.13 | 61.54 | 60.04 | 61.49 | 2,596,300 | +0.87(+1.44%) |
Dec 13, 2018 | 60.77 | 61.17 | 59.71 | 60.62 | 1,496,376 | -0.05(-0.08%) |
Dec 12, 2018 | 60.55 | 61.37 | 60.23 | 60.67 | 1,270,076 | +1.14(+1.92%) |
Dec 11, 2018 | 60.66 | 60.77 | 59.20 | 59.53 | 968,011 | -0.08(-0.13%) |
Dec 10, 2018 | 58.59 | 60.00 | 58.17 | 59.61 | 1,128,331 | +0.93(+1.58%) |
Dec 07, 2018 | 60.65 | 60.94 | 58.25 | 58.68 | 1,296,000 | -2.03(-3.34%) |
Dec 06, 2018 | 59.79 | 60.85 | 59.49 | 60.71 | 1,446,636 | -0.27(-0.44%) |
Dec 04, 2018 | 62.19 | 62.48 | 60.57 | 60.98 | 1,543,700 | -1.43(-2.29%) |