Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 82.80 | 84.89 | 82.50 | 84.59 | 18,296,990 | +1.71(+2.06%) |
Jan 30, 2019 | 82.08 | 83.00 | 82.05 | 82.88 | 8,838,448 | +0.86(+1.05%) |
Jan 29, 2019 | 82.24 | 82.53 | 81.64 | 82.02 | 11,139,823 | +0.02(+0.02%) |
Jan 28, 2019 | 81.83 | 82.40 | 81.52 | 82.00 | 11,136,262 | -0.07(-0.09%) |
Jan 25, 2019 | 82.79 | 83.21 | 81.60 | 82.07 | 12,109,577 | -0.61(-0.74%) |
Jan 24, 2019 | 82.68 | 82.92 | 81.72 | 82.69 | 13,849,839 | -0.47(-0.57%) |
Jan 23, 2019 | 82.58 | 84.54 | 82.10 | 83.16 | 26,076,756 | +3.86(+4.87%) |
Jan 22, 2019 | 80.14 | 80.45 | 78.11 | 79.30 | 15,415,441 | -0.86(-1.07%) |
Jan 18, 2019 | 80.12 | 80.53 | 79.83 | 80.16 | 10,378,416 | +0.68(+0.86%) |
Jan 17, 2019 | 79.54 | 80.29 | 79.22 | 79.48 | 9,174,078 | -0.01(-0.01%) |
Jan 16, 2019 | 79.81 | 80.17 | 79.16 | 79.49 | 9,191,078 | -0.56(-0.70%) |
Jan 15, 2019 | 79.30 | 80.57 | 79.29 | 80.05 | 9,005,315 | +0.75(+0.94%) |
Jan 14, 2019 | 79.60 | 79.96 | 79.04 | 79.30 | 9,140,439 | -0.54(-0.68%) |
Jan 11, 2019 | 79.75 | 80.02 | 79.26 | 79.84 | 8,237,499 | +0.52(+0.66%) |
Jan 10, 2019 | 79.07 | 79.64 | 78.83 | 79.32 | 12,741,712 | +0.19(+0.24%) |
Jan 09, 2019 | 80.64 | 80.87 | 79.00 | 79.13 | 15,958,770 | -1.31(-1.63%) |
Jan 08, 2019 | 80.65 | 80.99 | 79.88 | 80.44 | 10,978,674 | +0.30(+0.37%) |
Jan 07, 2019 | 79.96 | 80.47 | 79.52 | 80.14 | 10,285,223 | -0.32(-0.40%) |
Jan 04, 2019 | 79.03 | 80.46 | 78.62 | 80.46 | 12,144,693 | +1.61(+2.04%) |
Jan 03, 2019 | 79.12 | 80.47 | 78.63 | 78.86 | 11,287,811 | -0.56(-0.70%) |
Jan 02, 2019 | 79.19 | 79.51 | 78.24 | 79.41 | 10,993,338 | -0.56(-0.70%) |
Dec 31, 2018 | 79.72 | 80.20 | 79.30 | 79.97 | 8,321,523 | +0.64(+0.81%) |
Dec 28, 2018 | 80.53 | 81.15 | 79.03 | 79.33 | 11,048,122 | -0.73(-0.91%) |
Dec 27, 2018 | 77.96 | 80.08 | 76.73 | 80.06 | 11,997,569 | +1.68(+2.14%) |
Dec 26, 2018 | 76.05 | 78.38 | 75.46 | 78.38 | 9,918,070 | +2.38(+3.12%) |
Dec 24, 2018 | 78.69 | 78.87 | 75.58 | 76.00 | 8,501,527 | -3.14(-3.97%) |
Dec 21, 2018 | 78.83 | 81.06 | 78.61 | 79.14 | 27,621,054 | -0.01(-0.01%) |
Dec 20, 2018 | 79.61 | 80.23 | 78.41 | 79.15 | 16,123,614 | -0.68(-0.85%) |
Dec 19, 2018 | 80.52 | 81.21 | 79.42 | 79.83 | 12,442,310 | -0.64(-0.79%) |
Dec 18, 2018 | 81.02 | 81.18 | 79.92 | 80.46 | 13,103,380 | -0.24(-0.30%) |
Dec 17, 2018 | 83.52 | 83.95 | 80.39 | 80.71 | 14,211,463 | -3.37(-4.00%) |
Dec 14, 2018 | 83.91 | 84.30 | 83.54 | 84.08 | 14,548,873 | +0.13(+0.16%) |
Dec 13, 2018 | 82.54 | 84.21 | 82.47 | 83.94 | 20,769,900 | +2.14(+2.62%) |
Dec 12, 2018 | 81.96 | 82.26 | 81.00 | 81.80 | 11,076,767 | +0.10(+0.13%) |
Dec 11, 2018 | 81.53 | 82.23 | 81.26 | 81.70 | 10,045,337 | +0.77(+0.95%) |
Dec 10, 2018 | 81.13 | 81.26 | 79.49 | 80.93 | 10,698,624 | +0.50(+0.63%) |
Dec 07, 2018 | 81.41 | 81.59 | 80.16 | 80.43 | 9,191,883 | -0.96(-1.18%) |
Dec 06, 2018 | 80.65 | 81.46 | 79.24 | 81.39 | 16,241,318 | +0.21(+0.26%) |
Dec 04, 2018 | 81.33 | 82.53 | 81.06 | 81.18 | 12,785,854 | -0.01(-0.01%) |
Dec 03, 2018 | 82.36 | 82.36 | 80.26 | 81.19 | 15,424,822 | -1.04(-1.26%) |
Nov 30, 2018 | 81.07 | 82.34 | 80.69 | 82.22 | 18,726,532 | +1.47(+1.82%) |
Nov 29, 2018 | 80.79 | 81.17 | 80.61 | 80.75 | 6,771,402 | -0.17(-0.20%) |
Nov 28, 2018 | 80.59 | 81.10 | 80.22 | 80.92 | 9,128,165 | +0.25(+0.31%) |
Nov 27, 2018 | 79.98 | 80.79 | 79.91 | 80.67 | 10,371,862 | +0.68(+0.85%) |
Nov 26, 2018 | 79.30 | 80.39 | 79.30 | 79.99 | 8,978,134 | +0.35(+0.44%) |
Nov 23, 2018 | 79.39 | 80.03 | 78.85 | 79.64 | 5,057,099 | +0.11(+0.14%) |
Nov 21, 2018 | 79.53 | 79.53 | 79.53 | 0 | -0.60(-0.75%) | |
Nov 20, 2018 | 81.12 | 81.60 | 79.92 | 80.13 | 13,878,380 | -1.04(-1.28%) |
Nov 19, 2018 | 81.53 | 81.94 | 80.83 | 81.16 | 10,653,764 | -0.46(-0.56%) |
Nov 16, 2018 | 81.62 | 82.48 | 81.49 | 81.62 | 14,958,190 | -0.01(-0.01%) |
Nov 15, 2018 | 81.20 | 81.69 | 80.67 | 81.63 | 14,179,034 | +0.30(+0.36%) |
Nov 14, 2018 | 81.27 | 81.69 | 80.90 | 81.33 | 13,328,556 | +0.02(+0.02%) |
Nov 13, 2018 | 80.01 | 81.40 | 79.68 | 81.32 | 15,447,055 | +0.67(+0.83%) |
Nov 12, 2018 | 80.22 | 81.30 | 79.82 | 80.65 | 14,138,999 | +0.25(+0.31%) |
Nov 09, 2018 | 79.47 | 80.62 | 79.32 | 80.40 | 12,314,696 | +0.91(+1.15%) |
Nov 08, 2018 | 79.13 | 79.63 | 78.88 | 79.48 | 7,602,937 | +0.06(+0.08%) |
Nov 07, 2018 | 79.68 | 79.71 | 78.84 | 79.42 | 10,005,516 | -0.19(-0.24%) |
Nov 06, 2018 | 79.05 | 79.63 | 78.67 | 79.61 | 10,181,525 | +0.27(+0.34%) |
Nov 05, 2018 | 78.20 | 79.55 | 78.14 | 79.34 | 14,103,865 | +1.21(+1.55%) |
Nov 02, 2018 | 78.19 | 78.26 | 77.41 | 78.13 | 13,030,111 | +0.19(+0.25%) |