Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.06 | 63.93 | 62.88 | 63.81 | 1,349,095 | +0.63(+1.00%) |
Jan 30, 2019 | 63.00 | 63.38 | 62.52 | 63.18 | 684,181 | +0.39(+0.62%) |
Jan 29, 2019 | 62.54 | 62.90 | 62.50 | 62.79 | 864,267 | +0.39(+0.63%) |
Jan 28, 2019 | 62.23 | 62.42 | 61.95 | 62.40 | 1,065,852 | -0.18(-0.29%) |
Jan 25, 2019 | 62.73 | 62.98 | 62.50 | 62.58 | 991,700 | +0.26(+0.42%) |
Jan 24, 2019 | 62.49 | 62.49 | 61.98 | 62.32 | 1,160,272 | -0.28(-0.45%) |
Jan 23, 2019 | 62.73 | 62.97 | 62.05 | 62.60 | 1,044,375 | -0.03(-0.05%) |
Jan 22, 2019 | 63.19 | 63.19 | 62.23 | 62.63 | 1,016,472 | -0.84(-1.32%) |
Jan 18, 2019 | 62.95 | 63.57 | 62.88 | 63.47 | 1,030,000 | +1.09(+1.75%) |
Jan 17, 2019 | 61.75 | 62.58 | 61.75 | 62.38 | 1,135,509 | +0.54(+0.87%) |
Jan 16, 2019 | 61.96 | 62.06 | 61.82 | 61.84 | 558,621 | +0.00(+0.00%) |
Jan 15, 2019 | 61.59 | 61.91 | 61.46 | 61.84 | 586,511 | +0.35(+0.57%) |
Jan 14, 2019 | 61.55 | 61.74 | 61.42 | 61.49 | 621,431 | -0.42(-0.68%) |
Jan 11, 2019 | 61.95 | 61.95 | 61.56 | 61.91 | 509,800 | -0.12(-0.19%) |
Jan 10, 2019 | 61.44 | 62.05 | 61.17 | 62.03 | 497,111 | +0.45(+0.73%) |
Jan 09, 2019 | 61.75 | 61.88 | 61.33 | 61.58 | 835,386 | +0.09(+0.15%) |
Jan 08, 2019 | 61.62 | 61.62 | 60.90 | 61.49 | 802,775 | +0.57(+0.94%) |
Jan 07, 2019 | 60.81 | 61.45 | 60.46 | 60.92 | 1,016,103 | +0.35(+0.58%) |
Jan 04, 2019 | 59.78 | 60.71 | 59.56 | 60.57 | 1,108,600 | +1.51(+2.56%) |
Jan 03, 2019 | 60.00 | 60.06 | 58.96 | 59.06 | 1,041,079 | -1.10(-1.83%) |
Jan 02, 2019 | 59.90 | 60.34 | 59.60 | 60.16 | 1,357,456 | -0.38(-0.63%) |
Dec 31, 2018 | 60.45 | 60.55 | 59.99 | 60.54 | 2,331,500 | +0.46(+0.77%) |
Dec 28, 2018 | 60.52 | 60.85 | 59.81 | 60.08 | 2,992,300 | -0.09(-0.15%) |
Dec 27, 2018 | 58.73 | 60.17 | 58.13 | 60.17 | 2,256,842 | +0.78(+1.31%) |
Dec 26, 2018 | 57.50 | 59.39 | 56.79 | 59.39 | 3,333,559 | +1.77(+3.07%) |
Dec 24, 2018 | 58.99 | 59.16 | 57.55 | 57.62 | 1,558,900 | -1.65(-2.78%) |
Dec 21, 2018 | 60.01 | 61.06 | 59.16 | 59.27 | 2,654,000 | -0.55(-0.92%) |
Dec 20, 2018 | 60.34 | 60.73 | 59.22 | 59.82 | 3,126,450 | -0.85(-1.40%) |
Dec 19, 2018 | 61.54 | 62.40 | 60.32 | 60.67 | 1,347,539 | -0.76(-1.24%) |
Dec 18, 2018 | 62.01 | 62.15 | 61.04 | 61.43 | 1,202,946 | -0.13(-0.21%) |
Dec 17, 2018 | 62.72 | 62.82 | 61.20 | 61.56 | 832,694 | -1.30(-2.07%) |
Dec 14, 2018 | 63.41 | 63.58 | 62.72 | 62.86 | 545,100 | -0.98(-1.54%) |
Dec 13, 2018 | 63.97 | 64.15 | 63.54 | 63.84 | 478,364 | +0.09(+0.14%) |
Dec 12, 2018 | 64.26 | 64.36 | 63.70 | 63.75 | 638,974 | +0.24(+0.38%) |
Dec 11, 2018 | 64.19 | 64.43 | 63.20 | 63.51 | 611,857 | +0.03(+0.05%) |
Dec 10, 2018 | 63.41 | 63.67 | 62.24 | 63.48 | 839,088 | +0.02(+0.03%) |
Dec 07, 2018 | 64.45 | 64.94 | 63.25 | 63.46 | 829,500 | -1.12(-1.73%) |
Dec 06, 2018 | 64.26 | 64.58 | 62.88 | 64.58 | 1,234,655 | -0.30(-0.46%) |
Dec 04, 2018 | 66.75 | 66.76 | 64.79 | 64.88 | 1,167,400 | -1.86(-2.79%) |
Dec 03, 2018 | 66.94 | 66.98 | 66.16 | 66.74 | 742,942 | +0.52(+0.79%) |
Nov 30, 2018 | 65.65 | 66.29 | 65.63 | 66.22 | 575,800 | +0.58(+0.88%) |
Nov 29, 2018 | 65.42 | 65.96 | 65.34 | 65.64 | 506,263 | -0.01(-0.02%) |
Nov 28, 2018 | 64.83 | 65.65 | 64.41 | 65.65 | 800,326 | +1.10(+1.70%) |
Nov 27, 2018 | 64.24 | 64.55 | 63.99 | 64.55 | 375,403 | +0.15(+0.23%) |
Nov 26, 2018 | 64.15 | 64.48 | 64.00 | 64.40 | 667,847 | +0.57(+0.89%) |
Nov 23, 2018 | 63.79 | 64.15 | 63.61 | 63.84 | 178,300 | -0.21(-0.32%) |
Nov 21, 2018 | 64.04 | 64.04 | 64.04 | 0 | +0.16(+0.25%) | |
Nov 20, 2018 | 64.41 | 64.65 | 63.72 | 63.88 | 767,414 | -1.17(-1.80%) |
Nov 19, 2018 | 65.50 | 65.78 | 64.83 | 65.05 | 1,146,258 | -0.59(-0.90%) |
Nov 16, 2018 | 65.12 | 65.86 | 64.96 | 65.64 | 374,700 | +0.43(+0.66%) |
Nov 15, 2018 | 64.37 | 65.31 | 63.92 | 65.21 | 680,772 | +0.54(+0.84%) |
Nov 14, 2018 | 65.30 | 65.36 | 64.27 | 64.67 | 395,864 | -0.19(-0.29%) |
Nov 13, 2018 | 65.09 | 65.48 | 64.70 | 64.86 | 324,866 | -0.02(-0.03%) |
Nov 12, 2018 | 65.65 | 65.66 | 64.78 | 64.88 | 206,357 | -0.73(-1.11%) |
Nov 09, 2018 | 65.60 | 65.82 | 65.21 | 65.61 | 313,000 | -0.29(-0.44%) |
Nov 08, 2018 | 65.61 | 66.02 | 65.54 | 65.90 | 255,016 | +0.19(+0.29%) |
Nov 07, 2018 | 65.08 | 65.77 | 64.73 | 65.71 | 545,016 | +0.94(+1.45%) |
Nov 06, 2018 | 64.25 | 64.79 | 64.01 | 64.77 | 361,584 | +0.44(+0.68%) |
Nov 05, 2018 | 64.04 | 64.47 | 63.83 | 64.33 | 242,377 | +0.46(+0.72%) |
Nov 02, 2018 | 64.59 | 64.59 | 63.32 | 63.87 | 549,300 | -0.01(-0.02%) |