Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.60 | 64.87 | 64.60 | 64.77 | 35,570,404 | +0.16(+0.25%) |
Jan 30, 2019 | 64.19 | 64.71 | 64.18 | 64.61 | 34,155,252 | +0.51(+0.80%) |
Jan 29, 2019 | 64.19 | 64.19 | 63.95 | 64.10 | 24,593,982 | -0.04(-0.06%) |
Jan 28, 2019 | 64.07 | 64.18 | 63.98 | 64.14 | 19,307,900 | -0.10(-0.15%) |
Jan 25, 2019 | 64.20 | 64.30 | 64.19 | 64.24 | 22,042,510 | +0.16(+0.25%) |
Jan 24, 2019 | 63.99 | 64.09 | 63.88 | 64.08 | 23,488,282 | +0.07(+0.11%) |
Jan 23, 2019 | 63.97 | 64.10 | 63.83 | 64.01 | 24,347,582 | +0.13(+0.20%) |
Jan 22, 2019 | 64.18 | 64.19 | 63.80 | 63.88 | 33,512,360 | -0.43(-0.66%) |
Jan 18, 2019 | 64.25 | 64.44 | 64.22 | 64.31 | 47,614,408 | +0.18(+0.28%) |
Jan 17, 2019 | 63.88 | 64.15 | 63.84 | 64.13 | 32,290,610 | +0.18(+0.27%) |
Jan 16, 2019 | 63.93 | 64.03 | 63.90 | 63.95 | 34,831,524 | +0.10(+0.16%) |
Jan 15, 2019 | 63.64 | 63.88 | 63.58 | 63.85 | 32,585,798 | +0.21(+0.33%) |
Jan 14, 2019 | 63.68 | 63.75 | 63.58 | 63.64 | 26,460,878 | -0.21(-0.32%) |
Jan 11, 2019 | 63.79 | 63.91 | 63.76 | 63.84 | 26,008,276 | -0.21(-0.32%) |
Jan 10, 2019 | 63.67 | 64.09 | 63.58 | 64.05 | 66,381,600 | +0.25(+0.39%) |
Jan 09, 2019 | 63.81 | 63.93 | 63.77 | 63.80 | 53,754,748 | +0.08(+0.12%) |
Jan 08, 2019 | 63.46 | 63.73 | 63.36 | 63.72 | 40,464,380 | +0.41(+0.65%) |
Jan 07, 2019 | 62.85 | 63.31 | 62.84 | 63.31 | 50,033,544 | +0.61(+0.97%) |
Jan 04, 2019 | 62.15 | 62.78 | 62.08 | 62.70 | 50,922,388 | +1.03(+1.68%) |
Jan 03, 2019 | 61.58 | 61.76 | 61.48 | 61.67 | 43,068,228 | +0.03(+0.05%) |
Jan 02, 2019 | 61.43 | 61.73 | 61.38 | 61.64 | 35,448,132 | -0.08(-0.14%) |
Dec 31, 2018 | 61.79 | 61.90 | 61.71 | 61.72 | 18,598,270 | +0.05(+0.07%) |
Dec 28, 2018 | 61.64 | 61.89 | 61.53 | 61.67 | 39,559,496 | +0.09(+0.15%) |
Dec 27, 2018 | 61.26 | 61.62 | 61.17 | 61.58 | 43,074,144 | -0.04(-0.06%) |
Dec 26, 2018 | 60.68 | 61.62 | 60.54 | 61.62 | 32,863,366 | +1.02(+1.68%) |
Dec 24, 2018 | 61.06 | 61.15 | 60.60 | 60.60 | 24,773,516 | -0.46(-0.75%) |
Dec 21, 2018 | 61.33 | 61.59 | 60.96 | 61.06 | 73,971,152 | -0.30(-0.50%) |
Dec 20, 2018 | 61.70 | 61.79 | 60.89 | 61.36 | 90,397,616 | -0.54(-0.87%) |
Dec 19, 2018 | 62.50 | 62.60 | 61.83 | 61.90 | 42,130,196 | -0.56(-0.90%) |
Dec 18, 2018 | 62.68 | 62.73 | 62.33 | 62.47 | 33,222,632 | -0.11(-0.18%) |
Dec 17, 2018 | 62.94 | 62.99 | 62.53 | 62.58 | 31,850,722 | -0.41(-0.65%) |
Dec 14, 2018 | 63.15 | 63.23 | 62.94 | 62.99 | 21,648,810 | -0.27(-0.42%) |
Dec 13, 2018 | 63.25 | 63.32 | 63.19 | 63.25 | 20,938,020 | +0.15(+0.24%) |
Dec 12, 2018 | 63.11 | 63.31 | 63.09 | 63.10 | 23,198,680 | +0.20(+0.33%) |
Dec 11, 2018 | 63.00 | 63.06 | 62.84 | 62.90 | 25,392,680 | +0.11(+0.18%) |
Dec 10, 2018 | 62.73 | 62.84 | 62.53 | 62.78 | 30,931,820 | +0.05(+0.07%) |
Dec 07, 2018 | 63.06 | 63.16 | 62.73 | 62.74 | 38,156,596 | -0.12(-0.19%) |
Dec 06, 2018 | 62.75 | 62.94 | 62.66 | 62.86 | 36,520,412 | -0.22(-0.35%) |
Dec 04, 2018 | 63.34 | 63.41 | 63.02 | 63.08 | 42,335,560 | -0.39(-0.62%) |
Dec 03, 2018 | 63.36 | 63.50 | 63.25 | 63.47 | 35,716,388 | +0.44(+0.69%) |
Nov 30, 2018 | 63.01 | 63.14 | 63.00 | 63.04 | 20,000,628 | -0.13(-0.20%) |
Nov 29, 2018 | 63.03 | 63.26 | 62.99 | 63.16 | 23,776,172 | +0.02(+0.02%) |
Nov 28, 2018 | 62.67 | 63.16 | 62.63 | 63.15 | 31,183,404 | +0.52(+0.83%) |
Nov 27, 2018 | 62.54 | 62.64 | 62.49 | 62.63 | 19,058,666 | -0.03(-0.05%) |
Nov 26, 2018 | 62.61 | 62.69 | 62.52 | 62.66 | 25,835,786 | +0.29(+0.47%) |
Nov 23, 2018 | 62.46 | 62.51 | 62.37 | 62.37 | 12,874,882 | -0.35(-0.55%) |
Nov 21, 2018 | 62.71 | 62.71 | 62.71 | 0 | +0.32(+0.51%) | |
Nov 20, 2018 | 62.42 | 62.55 | 62.36 | 62.40 | 29,046,614 | -0.20(-0.31%) |
Nov 19, 2018 | 62.62 | 62.77 | 62.51 | 62.59 | 48,495,980 | -0.20(-0.31%) |
Nov 16, 2018 | 62.70 | 62.81 | 62.58 | 62.79 | 86,088,104 | -0.19(-0.30%) |
Nov 15, 2018 | 62.73 | 62.98 | 62.58 | 62.98 | 42,879,884 | -0.02(-0.02%) |
Nov 14, 2018 | 63.19 | 63.33 | 62.84 | 62.99 | 59,345,076 | -0.12(-0.19%) |
Nov 13, 2018 | 63.23 | 63.35 | 63.06 | 63.11 | 30,380,376 | -0.11(-0.17%) |
Nov 12, 2018 | 63.59 | 63.65 | 63.19 | 63.22 | 29,600,552 | -0.39(-0.62%) |
Nov 09, 2018 | 63.84 | 63.85 | 63.55 | 63.61 | 27,677,016 | -0.36(-0.57%) |
Nov 08, 2018 | 63.98 | 64.15 | 63.96 | 63.97 | 27,422,792 | -0.16(-0.25%) |
Nov 07, 2018 | 63.82 | 64.14 | 63.82 | 64.13 | 34,687,772 | +0.37(+0.58%) |
Nov 06, 2018 | 63.65 | 63.76 | 63.62 | 63.76 | 19,462,868 | +0.17(+0.26%) |
Nov 05, 2018 | 63.54 | 63.67 | 63.51 | 63.59 | 16,311,833 | +0.05(+0.08%) |
Nov 02, 2018 | 63.65 | 63.74 | 63.44 | 63.54 | 26,094,314 | -0.04(-0.06%) |