Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 74.80 | 75.49 | 73.82 | 74.82 | 1,173,793 | +0.12(+0.15%) |
Jan 30, 2019 | 74.64 | 75.10 | 73.87 | 74.70 | 911,125 | +0.34(+0.46%) |
Jan 29, 2019 | 74.41 | 74.59 | 73.81 | 74.36 | 1,079,666 | -0.08(-0.11%) |
Jan 28, 2019 | 73.11 | 74.56 | 73.11 | 74.44 | 810,736 | +0.49(+0.67%) |
Jan 25, 2019 | 73.81 | 74.24 | 73.29 | 73.95 | 1,136,601 | +0.60(+0.82%) |
Jan 24, 2019 | 72.41 | 73.47 | 72.03 | 73.35 | 992,554 | +0.98(+1.36%) |
Jan 23, 2019 | 73.13 | 73.26 | 72.07 | 72.36 | 1,331,660 | -0.71(-0.97%) |
Jan 22, 2019 | 72.74 | 73.26 | 71.66 | 73.07 | 1,043,976 | +0.17(+0.24%) |
Jan 18, 2019 | 72.77 | 73.17 | 72.15 | 72.90 | 1,255,441 | +0.38(+0.52%) |
Jan 17, 2019 | 71.31 | 72.73 | 71.25 | 72.52 | 1,084,780 | +1.07(+1.50%) |
Jan 16, 2019 | 71.92 | 72.12 | 71.12 | 71.44 | 926,536 | -0.55(-0.76%) |
Jan 15, 2019 | 70.84 | 72.04 | 70.56 | 71.99 | 977,824 | +1.03(+1.46%) |
Jan 14, 2019 | 71.09 | 71.99 | 70.39 | 70.96 | 1,214,504 | -0.35(-0.49%) |
Jan 11, 2019 | 69.80 | 71.35 | 69.65 | 71.31 | 1,064,200 | +1.37(+1.96%) |
Jan 10, 2019 | 69.33 | 70.19 | 68.74 | 69.94 | 1,186,349 | +0.07(+0.09%) |
Jan 09, 2019 | 70.07 | 70.84 | 68.61 | 69.88 | 1,148,774 | -0.20(-0.28%) |
Jan 08, 2019 | 69.05 | 70.41 | 69.05 | 70.07 | 2,301,381 | +1.74(+2.55%) |
Jan 07, 2019 | 66.25 | 68.81 | 65.88 | 68.33 | 2,378,741 | +2.05(+3.09%) |
Jan 04, 2019 | 65.02 | 67.53 | 64.07 | 66.28 | 2,525,875 | +2.37(+3.71%) |
Jan 03, 2019 | 65.29 | 65.70 | 63.45 | 63.91 | 1,801,111 | -1.71(-2.60%) |
Jan 02, 2019 | 65.54 | 66.50 | 65.03 | 65.62 | 2,143,972 | -1.04(-1.56%) |
Dec 31, 2018 | 66.69 | 66.97 | 65.75 | 66.66 | 1,398,049 | +0.10(+0.15%) |
Dec 28, 2018 | 66.82 | 67.42 | 66.26 | 66.56 | 913,303 | -0.21(-0.32%) |
Dec 27, 2018 | 65.36 | 66.82 | 64.31 | 66.77 | 1,027,862 | +0.26(+0.39%) |
Dec 26, 2018 | 64.68 | 66.57 | 64.14 | 66.51 | 1,210,064 | +2.50(+3.91%) |
Dec 24, 2018 | 64.16 | 64.81 | 63.04 | 64.01 | 768,135 | -0.07(-0.12%) |
Dec 21, 2018 | 65.06 | 66.54 | 63.82 | 64.08 | 2,417,761 | -0.80(-1.24%) |
Dec 20, 2018 | 65.70 | 66.27 | 64.00 | 64.89 | 1,723,170 | -1.16(-1.75%) |
Dec 19, 2018 | 67.47 | 67.87 | 64.99 | 66.04 | 2,155,997 | -1.48(-2.19%) |
Dec 18, 2018 | 68.82 | 69.03 | 67.13 | 67.52 | 1,577,448 | -1.06(-1.54%) |
Dec 17, 2018 | 68.78 | 70.11 | 67.98 | 68.58 | 2,088,809 | -0.39(-0.56%) |
Dec 14, 2018 | 68.11 | 69.62 | 67.69 | 68.97 | 1,428,887 | +0.25(+0.36%) |
Dec 13, 2018 | 69.58 | 70.05 | 68.56 | 68.72 | 1,290,433 | -0.88(-1.26%) |
Dec 12, 2018 | 69.74 | 70.31 | 69.35 | 69.60 | 1,059,847 | +0.80(+1.16%) |
Dec 11, 2018 | 69.78 | 70.50 | 68.50 | 68.80 | 1,336,761 | -0.11(-0.17%) |
Dec 10, 2018 | 68.57 | 69.01 | 67.12 | 68.92 | 1,645,209 | +0.06(+0.08%) |
Dec 07, 2018 | 71.11 | 72.18 | 68.33 | 68.86 | 1,937,767 | -2.92(-4.07%) |
Dec 06, 2018 | 71.66 | 72.06 | 70.04 | 71.78 | 2,743,510 | -0.75(-1.04%) |
Dec 04, 2018 | 73.46 | 74.04 | 72.16 | 72.53 | 2,033,693 | -1.20(-1.62%) |
Dec 03, 2018 | 75.04 | 75.08 | 72.69 | 73.73 | 5,008,344 | -0.93(-1.24%) |
Nov 30, 2018 | 79.57 | 79.95 | 74.63 | 74.66 | 4,566,882 | -4.80(-6.04%) |
Nov 29, 2018 | 78.73 | 79.94 | 78.29 | 79.46 | 942,635 | +0.30(+0.38%) |
Nov 28, 2018 | 78.60 | 79.54 | 78.24 | 79.15 | 1,074,710 | +0.72(+0.92%) |
Nov 27, 2018 | 79.57 | 79.95 | 77.63 | 78.43 | 1,156,506 | -1.58(-1.98%) |
Nov 26, 2018 | 79.67 | 80.63 | 79.18 | 80.02 | 1,640,729 | +1.23(+1.56%) |
Nov 23, 2018 | 76.86 | 79.21 | 76.83 | 78.79 | 457,687 | +1.50(+1.94%) |
Nov 21, 2018 | 77.28 | 77.28 | 77.28 | 0 | +0.20(+0.26%) | |
Nov 20, 2018 | 77.38 | 77.97 | 76.69 | 77.09 | 1,278,015 | -0.76(-0.98%) |
Nov 19, 2018 | 80.20 | 80.43 | 77.54 | 77.85 | 1,551,360 | -2.31(-2.89%) |
Nov 16, 2018 | 79.58 | 80.39 | 79.32 | 80.16 | 1,463,869 | +0.12(+0.15%) |
Nov 15, 2018 | 78.70 | 80.48 | 78.08 | 80.04 | 1,352,737 | +0.71(+0.90%) |
Nov 14, 2018 | 78.93 | 80.32 | 78.57 | 79.33 | 1,041,686 | +0.93(+1.18%) |
Nov 13, 2018 | 78.76 | 79.79 | 78.19 | 78.40 | 822,080 | -0.08(-0.10%) |
Nov 12, 2018 | 79.66 | 79.74 | 78.42 | 78.48 | 1,030,907 | -1.36(-1.71%) |
Nov 09, 2018 | 80.57 | 81.17 | 79.34 | 79.84 | 1,352,585 | -0.89(-1.10%) |
Nov 08, 2018 | 82.17 | 82.72 | 80.61 | 80.73 | 1,273,357 | -1.64(-1.99%) |
Nov 07, 2018 | 81.17 | 82.74 | 81.06 | 82.37 | 1,186,052 | +1.29(+1.59%) |
Nov 06, 2018 | 80.01 | 81.17 | 80.01 | 81.08 | 807,012 | +0.79(+0.98%) |
Nov 05, 2018 | 80.66 | 81.22 | 79.44 | 80.30 | 1,445,031 | -0.34(-0.43%) |
Nov 02, 2018 | 80.30 | 81.53 | 79.77 | 80.64 | 1,789,552 | +0.61(+0.76%) |