Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 84.81 | 85.76 | 84.12 | 85.47 | 2,938,908 | +0.48(+0.57%) |
Jan 30, 2019 | 84.63 | 85.46 | 84.30 | 84.99 | 1,708,978 | +0.71(+0.84%) |
Jan 29, 2019 | 84.63 | 85.28 | 83.78 | 84.28 | 1,421,315 | +0.07(+0.09%) |
Jan 28, 2019 | 84.32 | 84.44 | 83.36 | 84.21 | 1,182,411 | -0.11(-0.13%) |
Jan 25, 2019 | 85.15 | 85.34 | 84.17 | 84.31 | 1,651,440 | -0.18(-0.22%) |
Jan 24, 2019 | 84.49 | 84.79 | 84.07 | 84.50 | 2,180,660 | +0.12(+0.14%) |
Jan 23, 2019 | 84.32 | 85.07 | 83.65 | 84.38 | 1,706,214 | +0.66(+0.79%) |
Jan 22, 2019 | 83.84 | 84.81 | 83.22 | 83.71 | 2,140,999 | -0.28(-0.34%) |
Jan 18, 2019 | 83.10 | 84.34 | 82.95 | 84.00 | 2,244,987 | +1.51(+1.83%) |
Jan 17, 2019 | 81.22 | 82.81 | 81.22 | 82.49 | 2,194,866 | +0.79(+0.97%) |
Jan 16, 2019 | 82.08 | 82.48 | 81.53 | 81.70 | 1,598,568 | -0.51(-0.62%) |
Jan 15, 2019 | 82.02 | 82.34 | 81.53 | 82.20 | 1,641,542 | +0.35(+0.43%) |
Jan 14, 2019 | 81.86 | 82.30 | 81.68 | 81.85 | 1,531,675 | -0.85(-1.03%) |
Jan 11, 2019 | 81.16 | 82.71 | 80.95 | 82.71 | 2,580,245 | -0.77(-0.93%) |
Jan 10, 2019 | 82.39 | 84.27 | 82.17 | 83.48 | 2,981,194 | +0.59(+0.71%) |
Jan 09, 2019 | 83.31 | 83.46 | 82.41 | 82.89 | 2,457,827 | -0.04(-0.04%) |
Jan 08, 2019 | 83.37 | 83.61 | 81.81 | 82.92 | 2,864,044 | -0.16(-0.20%) |
Jan 07, 2019 | 83.12 | 83.87 | 82.87 | 83.09 | 2,723,766 | -0.09(-0.11%) |
Jan 04, 2019 | 82.02 | 83.98 | 81.89 | 83.18 | 2,356,043 | +2.11(+2.60%) |
Jan 03, 2019 | 82.76 | 82.76 | 80.75 | 81.07 | 2,879,512 | -2.09(-2.52%) |
Jan 02, 2019 | 82.84 | 83.25 | 82.17 | 83.16 | 1,916,981 | -0.44(-0.52%) |
Dec 31, 2018 | 83.48 | 83.72 | 83.02 | 83.60 | 1,821,983 | +0.28(+0.34%) |
Dec 28, 2018 | 83.29 | 84.10 | 82.81 | 83.31 | 1,868,714 | +0.59(+0.71%) |
Dec 27, 2018 | 81.07 | 82.75 | 80.68 | 82.72 | 2,237,086 | +0.88(+1.08%) |
Dec 26, 2018 | 79.48 | 81.86 | 79.03 | 81.84 | 2,232,392 | +2.70(+3.41%) |
Dec 24, 2018 | 79.86 | 80.18 | 78.59 | 79.14 | 1,985,708 | -1.02(-1.27%) |
Dec 21, 2018 | 79.75 | 81.17 | 79.59 | 80.16 | 5,898,629 | +0.93(+1.17%) |
Dec 20, 2018 | 81.49 | 81.72 | 78.58 | 79.23 | 4,572,402 | -2.73(-3.33%) |
Dec 19, 2018 | 82.28 | 83.99 | 81.42 | 81.96 | 2,818,539 | +0.02(+0.02%) |
Dec 18, 2018 | 82.15 | 82.41 | 81.32 | 81.94 | 1,948,217 | +0.35(+0.43%) |
Dec 17, 2018 | 82.96 | 83.12 | 81.20 | 81.59 | 3,407,705 | -1.81(-2.17%) |
Dec 14, 2018 | 84.27 | 84.27 | 82.82 | 83.40 | 2,319,867 | -1.60(-1.88%) |
Dec 13, 2018 | 82.67 | 85.61 | 82.52 | 85.00 | 3,636,690 | +2.73(+3.32%) |
Dec 12, 2018 | 81.74 | 83.03 | 81.52 | 82.27 | 2,684,038 | +0.59(+0.72%) |
Dec 11, 2018 | 82.89 | 82.92 | 81.00 | 81.68 | 2,357,149 | -0.41(-0.50%) |
Dec 10, 2018 | 82.11 | 82.41 | 80.79 | 82.09 | 2,532,315 | -0.15(-0.19%) |
Dec 07, 2018 | 83.21 | 83.79 | 82.03 | 82.24 | 3,293,534 | -0.97(-1.17%) |
Dec 06, 2018 | 81.68 | 83.67 | 81.48 | 83.21 | 4,079,709 | +0.75(+0.90%) |
Dec 04, 2018 | 83.85 | 84.56 | 82.35 | 82.47 | 3,139,045 | -1.26(-1.51%) |
Dec 03, 2018 | 84.80 | 84.80 | 83.28 | 83.73 | 4,005,882 | -0.14(-0.16%) |
Nov 30, 2018 | 83.54 | 84.07 | 83.04 | 83.87 | 5,195,456 | +0.33(+0.39%) |
Nov 29, 2018 | 83.41 | 84.08 | 83.00 | 83.54 | 2,196,536 | +0.12(+0.14%) |
Nov 28, 2018 | 81.56 | 83.43 | 81.30 | 83.42 | 2,051,117 | +2.06(+2.53%) |
Nov 27, 2018 | 80.33 | 81.61 | 80.30 | 81.37 | 1,874,628 | +1.05(+1.31%) |
Nov 26, 2018 | 79.80 | 80.55 | 79.19 | 80.31 | 1,837,774 | +1.02(+1.28%) |
Nov 23, 2018 | 78.66 | 79.76 | 78.30 | 79.29 | 938,370 | +0.47(+0.60%) |
Nov 21, 2018 | 78.82 | 78.82 | 78.82 | 0 | -0.14(-0.18%) | |
Nov 20, 2018 | 78.90 | 79.48 | 78.00 | 78.97 | 2,065,900 | -0.85(-1.07%) |
Nov 19, 2018 | 80.61 | 81.10 | 79.39 | 79.82 | 2,831,173 | -0.69(-0.85%) |
Nov 16, 2018 | 80.34 | 80.87 | 80.05 | 80.51 | 2,672,999 | +0.09(+0.11%) |
Nov 15, 2018 | 80.37 | 81.15 | 79.56 | 80.42 | 3,021,384 | -0.35(-0.44%) |
Nov 14, 2018 | 81.07 | 81.45 | 80.71 | 80.77 | 2,759,454 | +0.14(+0.17%) |
Nov 13, 2018 | 80.92 | 81.42 | 80.44 | 80.63 | 1,671,971 | -0.38(-0.47%) |
Nov 12, 2018 | 82.18 | 82.66 | 80.91 | 81.01 | 1,448,958 | -1.15(-1.40%) |
Nov 09, 2018 | 81.93 | 82.44 | 81.58 | 82.16 | 2,011,623 | +0.24(+0.29%) |
Nov 08, 2018 | 80.93 | 82.28 | 80.62 | 81.93 | 2,721,145 | +0.98(+1.21%) |
Nov 07, 2018 | 79.70 | 81.08 | 79.70 | 80.95 | 2,955,994 | +1.34(+1.68%) |
Nov 06, 2018 | 79.20 | 79.76 | 79.09 | 79.61 | 3,310,391 | +0.39(+0.49%) |
Nov 05, 2018 | 78.86 | 79.52 | 78.54 | 79.22 | 2,724,928 | +0.52(+0.66%) |
Nov 02, 2018 | 80.23 | 80.33 | 77.72 | 78.70 | 3,320,464 | -0.99(-1.24%) |