Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 85.09 | 85.43 | 85.06 | 85.31 | 10,731,365 | +0.64(+0.76%) |
Jan 30, 2019 | 83.90 | 84.78 | 83.88 | 84.66 | 6,723,838 | +0.60(+0.71%) |
Jan 29, 2019 | 83.97 | 84.08 | 83.83 | 84.07 | 5,146,046 | +0.07(+0.08%) |
Jan 28, 2019 | 84.06 | 84.06 | 83.83 | 84.00 | 7,000,856 | -0.38(-0.45%) |
Jan 25, 2019 | 84.50 | 84.59 | 84.30 | 84.38 | 8,208,797 | -0.08(-0.09%) |
Jan 24, 2019 | 84.38 | 84.50 | 84.32 | 84.46 | 4,002,984 | +0.41(+0.48%) |
Jan 23, 2019 | 83.95 | 84.14 | 83.84 | 84.05 | 4,383,076 | +0.42(+0.50%) |
Jan 22, 2019 | 83.65 | 83.72 | 83.46 | 83.64 | 7,637,281 | +0.02(+0.03%) |
Jan 18, 2019 | 83.51 | 83.77 | 83.42 | 83.61 | 9,853,875 | +0.40(+0.48%) |
Jan 17, 2019 | 82.95 | 83.27 | 82.75 | 83.21 | 6,367,166 | +0.28(+0.34%) |
Jan 16, 2019 | 83.21 | 83.22 | 82.92 | 82.93 | 4,529,988 | +0.07(+0.09%) |
Jan 15, 2019 | 82.83 | 82.98 | 82.81 | 82.86 | 8,243,495 | +0.28(+0.34%) |
Jan 14, 2019 | 82.52 | 82.67 | 82.49 | 82.58 | 4,325,425 | -0.09(-0.11%) |
Jan 11, 2019 | 82.62 | 82.74 | 82.36 | 82.67 | 5,648,198 | +0.01(+0.01%) |
Jan 10, 2019 | 82.63 | 82.81 | 82.47 | 82.67 | 6,484,198 | -0.15(-0.18%) |
Jan 09, 2019 | 82.85 | 82.96 | 82.67 | 82.81 | 5,507,979 | +0.15(+0.18%) |
Jan 08, 2019 | 82.49 | 82.69 | 82.31 | 82.67 | 5,695,286 | -0.06(-0.08%) |
Jan 07, 2019 | 82.55 | 82.81 | 82.45 | 82.73 | 10,613,002 | +0.35(+0.43%) |
Jan 04, 2019 | 81.92 | 82.49 | 81.92 | 82.38 | 8,663,558 | +0.62(+0.76%) |
Jan 03, 2019 | 81.41 | 82.04 | 81.36 | 81.76 | 5,090,072 | +0.34(+0.42%) |
Jan 02, 2019 | 81.22 | 81.66 | 81.15 | 81.41 | 5,413,797 | +0.00(+0.00%) |
Dec 31, 2018 | 81.26 | 81.44 | 81.16 | 81.41 | 2,602,334 | +0.28(+0.35%) |
Dec 28, 2018 | 81.07 | 81.41 | 80.98 | 81.13 | 4,128,712 | +0.05(+0.07%) |
Dec 27, 2018 | 80.58 | 81.13 | 80.58 | 81.08 | 3,630,132 | +0.34(+0.42%) |
Dec 26, 2018 | 80.69 | 81.08 | 80.40 | 80.74 | 3,299,043 | +0.12(+0.15%) |
Dec 24, 2018 | 80.79 | 80.81 | 80.49 | 80.62 | 2,370,551 | -0.04(-0.05%) |
Dec 21, 2018 | 80.79 | 81.03 | 80.52 | 80.66 | 10,686,561 | -0.26(-0.32%) |
Dec 20, 2018 | 81.21 | 81.36 | 80.90 | 80.92 | 6,508,265 | -0.15(-0.18%) |
Dec 19, 2018 | 81.28 | 81.42 | 80.87 | 81.07 | 12,364,474 | -0.11(-0.14%) |
Dec 18, 2018 | 81.22 | 81.44 | 81.06 | 81.18 | 11,825,186 | +0.09(+0.11%) |
Dec 17, 2018 | 81.14 | 81.20 | 80.93 | 81.09 | 4,573,468 | +0.11(+0.13%) |
Dec 14, 2018 | 81.04 | 81.18 | 80.93 | 80.98 | 4,524,292 | +0.02(+0.02%) |
Dec 13, 2018 | 81.19 | 81.23 | 80.85 | 80.97 | 5,694,608 | +0.23(+0.29%) |
Dec 12, 2018 | 80.86 | 81.00 | 80.69 | 80.74 | 4,119,780 | +0.15(+0.18%) |
Dec 11, 2018 | 80.65 | 80.77 | 80.52 | 80.59 | 4,556,781 | +0.05(+0.07%) |
Dec 10, 2018 | 80.62 | 80.69 | 80.36 | 80.53 | 5,098,478 | +0.00(+0.00%) |
Dec 07, 2018 | 80.60 | 80.77 | 80.47 | 80.53 | 6,904,226 | +0.08(+0.10%) |
Dec 06, 2018 | 80.19 | 80.46 | 80.05 | 80.46 | 8,380,585 | +0.24(+0.30%) |
Dec 04, 2018 | 80.53 | 80.66 | 80.07 | 80.22 | 7,586,792 | -0.23(-0.29%) |
Dec 03, 2018 | 80.74 | 80.82 | 80.39 | 80.45 | 7,116,227 | +0.56(+0.70%) |
Nov 30, 2018 | 79.87 | 80.04 | 79.74 | 79.89 | 5,218,487 | +0.18(+0.22%) |
Nov 29, 2018 | 79.98 | 80.05 | 79.66 | 79.71 | 7,860,251 | -0.14(-0.17%) |
Nov 28, 2018 | 79.20 | 79.91 | 79.03 | 79.85 | 6,302,302 | +0.99(+1.25%) |
Nov 27, 2018 | 79.13 | 79.41 | 78.70 | 78.86 | 5,866,986 | -0.55(-0.70%) |
Nov 26, 2018 | 79.33 | 79.52 | 79.24 | 79.42 | 5,168,332 | +0.12(+0.15%) |
Nov 23, 2018 | 79.47 | 79.48 | 79.30 | 79.30 | 2,035,685 | -0.28(-0.35%) |
Nov 21, 2018 | 79.58 | 79.58 | 79.58 | 0 | +0.36(+0.46%) | |
Nov 20, 2018 | 79.29 | 79.53 | 79.14 | 79.22 | 7,379,435 | -0.65(-0.81%) |
Nov 19, 2018 | 80.09 | 80.13 | 79.84 | 79.87 | 3,257,664 | -0.28(-0.35%) |
Nov 16, 2018 | 79.51 | 80.21 | 79.51 | 80.15 | 5,430,570 | +0.12(+0.15%) |
Nov 15, 2018 | 80.21 | 80.25 | 79.95 | 80.03 | 5,013,426 | -0.33(-0.41%) |
Nov 14, 2018 | 80.33 | 80.40 | 80.22 | 80.36 | 2,393,333 | +0.15(+0.19%) |
Nov 13, 2018 | 80.27 | 80.37 | 80.15 | 80.20 | 7,591,039 | -0.10(-0.12%) |
Nov 12, 2018 | 80.47 | 80.48 | 80.27 | 80.30 | 1,791,415 | -0.29(-0.36%) |
Nov 09, 2018 | 80.53 | 80.65 | 80.36 | 80.60 | 2,905,822 | +0.04(+0.05%) |
Nov 08, 2018 | 80.76 | 80.84 | 80.56 | 80.56 | 4,631,568 | -0.30(-0.37%) |
Nov 07, 2018 | 80.99 | 81.05 | 80.74 | 80.86 | 4,446,802 | +0.19(+0.24%) |
Nov 06, 2018 | 80.86 | 80.88 | 80.62 | 80.67 | 3,963,291 | -0.10(-0.12%) |
Nov 05, 2018 | 80.73 | 80.86 | 80.61 | 80.77 | 10,601,953 | +0.19(+0.24%) |
Nov 02, 2018 | 80.83 | 80.88 | 80.52 | 80.57 | 4,240,621 | -0.09(-0.11%) |