Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.83 | 76.88 | 75.80 | 76.73 | 1,969,762 | +0.46(+0.61%) |
Jan 30, 2019 | 75.84 | 76.60 | 75.21 | 76.26 | 2,544,274 | +0.49(+0.65%) |
Jan 29, 2019 | 75.45 | 76.14 | 75.45 | 75.77 | 2,730,121 | +0.25(+0.34%) |
Jan 28, 2019 | 75.01 | 75.57 | 74.70 | 75.52 | 2,513,826 | +0.30(+0.39%) |
Jan 25, 2019 | 75.60 | 75.91 | 75.05 | 75.22 | 1,987,784 | -0.09(-0.12%) |
Jan 24, 2019 | 74.95 | 75.60 | 74.60 | 75.31 | 2,389,622 | +0.31(+0.42%) |
Jan 23, 2019 | 75.10 | 75.51 | 73.92 | 75.00 | 2,066,214 | +0.03(+0.03%) |
Jan 22, 2019 | 74.59 | 75.46 | 74.53 | 74.97 | 4,332,922 | +0.14(+0.19%) |
Jan 18, 2019 | 74.16 | 75.03 | 73.87 | 74.83 | 5,803,478 | +0.99(+1.34%) |
Jan 17, 2019 | 73.71 | 74.13 | 73.53 | 73.85 | 3,980,551 | +0.03(+0.04%) |
Jan 16, 2019 | 73.85 | 74.33 | 73.53 | 73.82 | 3,128,674 | +0.27(+0.37%) |
Jan 15, 2019 | 73.49 | 73.78 | 73.02 | 73.55 | 2,924,804 | +0.38(+0.51%) |
Jan 14, 2019 | 72.50 | 73.33 | 72.44 | 73.17 | 2,139,338 | +0.31(+0.42%) |
Jan 11, 2019 | 72.57 | 73.22 | 72.12 | 72.87 | 2,086,160 | -0.08(-0.11%) |
Jan 10, 2019 | 72.59 | 73.02 | 72.28 | 72.95 | 1,852,894 | +0.33(+0.46%) |
Jan 09, 2019 | 72.47 | 73.17 | 72.47 | 72.61 | 3,790,644 | +0.55(+0.76%) |
Jan 08, 2019 | 72.68 | 72.93 | 71.28 | 72.06 | 3,009,156 | -0.01(-0.01%) |
Jan 07, 2019 | 71.71 | 72.73 | 71.71 | 72.07 | 4,736,429 | -0.11(-0.16%) |
Jan 04, 2019 | 71.06 | 72.34 | 70.93 | 72.19 | 3,506,137 | +2.07(+2.95%) |
Jan 03, 2019 | 70.93 | 71.10 | 70.04 | 70.12 | 3,387,812 | -1.17(-1.64%) |
Jan 02, 2019 | 71.11 | 71.66 | 70.87 | 71.29 | 2,528,682 | -0.86(-1.20%) |
Dec 31, 2018 | 71.81 | 72.31 | 71.19 | 72.15 | 2,033,135 | +0.53(+0.74%) |
Dec 28, 2018 | 71.80 | 72.46 | 71.28 | 71.62 | 2,560,631 | +0.20(+0.28%) |
Dec 27, 2018 | 69.68 | 71.48 | 69.13 | 71.42 | 3,265,926 | +0.86(+1.23%) |
Dec 26, 2018 | 67.72 | 70.68 | 67.24 | 70.55 | 2,808,171 | +3.08(+4.57%) |
Dec 24, 2018 | 69.29 | 69.68 | 67.39 | 67.47 | 1,636,884 | -2.25(-3.23%) |
Dec 21, 2018 | 69.69 | 71.56 | 69.27 | 69.72 | 4,978,909 | +0.03(+0.05%) |
Dec 20, 2018 | 70.34 | 70.83 | 69.37 | 69.69 | 3,756,563 | -1.02(-1.44%) |
Dec 19, 2018 | 71.24 | 72.42 | 70.20 | 70.71 | 3,528,487 | -0.46(-0.65%) |
Dec 18, 2018 | 71.01 | 72.13 | 70.74 | 71.17 | 3,760,276 | +1.18(+1.68%) |
Dec 17, 2018 | 69.13 | 70.98 | 68.86 | 69.99 | 4,470,626 | +0.75(+1.08%) |
Dec 14, 2018 | 69.63 | 70.19 | 68.93 | 69.24 | 2,605,180 | -1.13(-1.60%) |
Dec 13, 2018 | 71.76 | 72.14 | 70.06 | 70.37 | 2,703,682 | -1.58(-2.20%) |
Dec 12, 2018 | 73.09 | 73.30 | 71.90 | 71.95 | 2,155,560 | -0.08(-0.11%) |
Dec 11, 2018 | 73.67 | 73.86 | 71.52 | 72.03 | 2,292,100 | -0.69(-0.95%) |
Dec 10, 2018 | 72.46 | 73.15 | 71.12 | 72.72 | 2,543,893 | -0.46(-0.63%) |
Dec 07, 2018 | 74.20 | 75.13 | 72.76 | 73.18 | 2,887,824 | -1.12(-1.50%) |
Dec 06, 2018 | 74.77 | 75.15 | 72.77 | 74.30 | 3,065,875 | -1.14(-1.52%) |
Dec 04, 2018 | 77.50 | 77.74 | 75.25 | 75.44 | 3,622,263 | -2.06(-2.66%) |
Dec 03, 2018 | 78.31 | 78.59 | 76.74 | 77.50 | 3,356,461 | -0.38(-0.48%) |
Nov 30, 2018 | 77.26 | 78.04 | 76.80 | 77.88 | 3,054,341 | +0.62(+0.80%) |
Nov 29, 2018 | 77.19 | 77.66 | 76.81 | 77.26 | 1,899,200 | -0.19(-0.25%) |
Nov 28, 2018 | 76.24 | 77.46 | 75.93 | 77.45 | 1,742,697 | +1.44(+1.90%) |
Nov 27, 2018 | 76.47 | 76.80 | 75.38 | 76.01 | 1,554,007 | -0.80(-1.04%) |
Nov 26, 2018 | 76.81 | 77.22 | 76.04 | 76.81 | 2,102,282 | +0.60(+0.79%) |
Nov 23, 2018 | 75.95 | 77.04 | 75.68 | 76.21 | 653,061 | -0.30(-0.39%) |
Nov 21, 2018 | 76.50 | 76.50 | 76.50 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 76.62 | 76.87 | 75.64 | 76.52 | 1,908,609 | -0.31(-0.41%) |
Nov 19, 2018 | 77.75 | 77.95 | 76.00 | 76.83 | 2,416,519 | -0.91(-1.17%) |
Nov 16, 2018 | 77.27 | 78.03 | 77.15 | 77.75 | 2,047,363 | +0.18(+0.24%) |
Nov 15, 2018 | 76.32 | 77.58 | 75.70 | 77.56 | 2,336,114 | +0.56(+0.73%) |
Nov 14, 2018 | 79.11 | 79.34 | 76.30 | 77.00 | 2,483,637 | -2.38(-3.00%) |
Nov 13, 2018 | 79.47 | 80.48 | 79.07 | 79.38 | 1,565,752 | -0.16(-0.20%) |
Nov 12, 2018 | 81.21 | 81.48 | 79.36 | 79.54 | 1,559,039 | -1.88(-2.30%) |
Nov 09, 2018 | 81.41 | 82.18 | 81.02 | 81.41 | 1,888,846 | +0.02(+0.02%) |
Nov 08, 2018 | 80.07 | 81.40 | 80.07 | 81.40 | 2,923,072 | +1.03(+1.28%) |
Nov 07, 2018 | 79.55 | 80.40 | 78.88 | 80.37 | 1,974,463 | +1.29(+1.64%) |
Nov 06, 2018 | 78.34 | 79.17 | 78.12 | 79.08 | 1,963,547 | +0.56(+0.71%) |
Nov 05, 2018 | 77.87 | 78.97 | 77.87 | 78.52 | 2,006,122 | +0.73(+0.94%) |
Nov 02, 2018 | 78.50 | 79.04 | 77.25 | 77.79 | 3,152,145 | -0.36(-0.47%) |