Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 79.55 | 79.73 | 79.01 | 79.24 | 1,636,842 | -0.05(-0.06%) |
Feb 27, 2019 | 78.75 | 79.50 | 78.56 | 79.29 | 933,066 | +0.27(+0.34%) |
Feb 26, 2019 | 78.60 | 79.33 | 78.32 | 79.02 | 983,054 | +0.22(+0.28%) |
Feb 25, 2019 | 79.46 | 79.67 | 78.73 | 78.80 | 1,377,962 | +0.03(+0.04%) |
Feb 22, 2019 | 79.11 | 79.21 | 78.48 | 78.76 | 817,196 | -0.04(-0.05%) |
Feb 21, 2019 | 79.50 | 79.50 | 78.50 | 78.81 | 1,274,046 | -0.66(-0.83%) |
Feb 20, 2019 | 79.07 | 79.50 | 78.55 | 79.47 | 992,566 | +0.40(+0.51%) |
Feb 19, 2019 | 78.76 | 79.51 | 78.34 | 79.07 | 1,016,339 | -0.08(-0.10%) |
Feb 15, 2019 | 78.31 | 79.39 | 78.08 | 79.15 | 1,042,666 | +1.54(+1.98%) |
Feb 14, 2019 | 77.69 | 77.99 | 76.70 | 77.61 | 1,019,842 | -0.58(-0.74%) |
Feb 13, 2019 | 78.64 | 78.97 | 78.12 | 78.19 | 1,518,474 | -0.08(-0.10%) |
Feb 12, 2019 | 76.91 | 78.48 | 76.91 | 78.26 | 1,687,590 | +2.06(+2.70%) |
Feb 11, 2019 | 76.32 | 76.68 | 75.74 | 76.21 | 973,864 | -0.01(-0.01%) |
Feb 08, 2019 | 75.82 | 76.32 | 74.92 | 76.21 | 1,423,624 | -0.16(-0.21%) |
Feb 07, 2019 | 76.38 | 76.91 | 75.48 | 76.38 | 1,334,810 | -0.47(-0.61%) |
Feb 06, 2019 | 76.17 | 76.91 | 76.03 | 76.84 | 1,436,911 | +0.48(+0.63%) |
Feb 05, 2019 | 75.81 | 76.41 | 75.58 | 76.36 | 1,884,049 | +0.58(+0.76%) |
Feb 04, 2019 | 75.34 | 75.79 | 75.15 | 75.78 | 1,039,678 | +0.51(+0.68%) |
Feb 01, 2019 | 75.51 | 75.87 | 74.94 | 75.27 | 1,513,600 | +0.06(+0.08%) |
Jan 31, 2019 | 75.58 | 75.98 | 74.90 | 75.21 | 1,760,519 | -0.82(-1.08%) |
Jan 30, 2019 | 76.26 | 76.57 | 75.29 | 76.04 | 2,234,100 | -0.18(-0.23%) |
Jan 29, 2019 | 77.13 | 77.67 | 76.17 | 76.21 | 1,075,244 | -1.03(-1.33%) |
Jan 28, 2019 | 76.95 | 77.36 | 76.46 | 77.24 | 896,316 | -0.24(-0.31%) |
Jan 25, 2019 | 76.57 | 78.07 | 76.30 | 77.48 | 2,129,085 | +1.50(+1.97%) |
Jan 24, 2019 | 75.58 | 76.33 | 74.89 | 75.98 | 2,350,836 | -0.48(-0.62%) |
Jan 23, 2019 | 79.50 | 79.50 | 74.08 | 76.46 | 3,015,403 | -0.51(-0.66%) |
Jan 22, 2019 | 76.89 | 77.30 | 76.44 | 76.97 | 2,125,508 | -0.54(-0.69%) |
Jan 18, 2019 | 76.53 | 77.55 | 76.15 | 77.51 | 2,594,727 | +1.68(+2.22%) |
Jan 17, 2019 | 74.68 | 76.10 | 72.98 | 75.82 | 1,618,866 | +0.65(+0.86%) |
Jan 16, 2019 | 74.36 | 75.70 | 74.05 | 75.18 | 1,404,667 | +1.25(+1.69%) |
Jan 15, 2019 | 72.82 | 74.00 | 72.39 | 73.93 | 1,640,708 | +0.76(+1.03%) |
Jan 14, 2019 | 72.09 | 73.79 | 72.09 | 73.17 | 1,584,426 | +0.35(+0.48%) |
Jan 11, 2019 | 71.44 | 72.86 | 71.17 | 72.82 | 1,342,351 | +0.65(+0.90%) |
Jan 10, 2019 | 71.73 | 72.97 | 71.71 | 72.18 | 1,065,473 | -0.17(-0.24%) |
Jan 09, 2019 | 71.70 | 72.71 | 71.22 | 72.35 | 1,102,078 | +0.65(+0.90%) |
Jan 08, 2019 | 72.20 | 72.79 | 70.87 | 71.70 | 1,272,039 | -0.54(-0.75%) |
Jan 07, 2019 | 71.67 | 72.86 | 71.38 | 72.24 | 1,127,506 | +0.19(+0.26%) |
Jan 04, 2019 | 70.91 | 72.14 | 70.44 | 72.06 | 1,403,512 | +2.43(+3.49%) |
Jan 03, 2019 | 71.11 | 71.31 | 69.51 | 69.62 | 1,351,898 | -1.84(-2.57%) |
Jan 02, 2019 | 69.68 | 71.90 | 69.62 | 71.46 | 1,037,209 | +0.39(+0.55%) |
Dec 31, 2018 | 71.03 | 71.74 | 70.19 | 71.07 | 1,070,894 | +0.70(+0.99%) |
Dec 28, 2018 | 70.59 | 71.41 | 69.94 | 70.37 | 1,734,601 | +0.02(+0.02%) |
Dec 27, 2018 | 67.69 | 70.36 | 67.65 | 70.36 | 1,695,635 | +1.33(+1.92%) |
Dec 26, 2018 | 66.05 | 69.07 | 64.58 | 69.03 | 2,698,036 | +3.34(+5.09%) |
Dec 24, 2018 | 66.85 | 67.49 | 65.66 | 65.69 | 2,255,287 | -1.81(-2.68%) |
Dec 21, 2018 | 68.09 | 69.07 | 67.08 | 67.50 | 5,630,750 | -0.96(-1.40%) |
Dec 20, 2018 | 69.60 | 69.89 | 68.11 | 68.46 | 2,761,888 | -1.26(-1.80%) |
Dec 19, 2018 | 71.21 | 72.78 | 69.38 | 69.72 | 2,581,515 | -1.36(-1.91%) |
Dec 18, 2018 | 73.29 | 73.83 | 71.05 | 71.08 | 2,015,606 | -1.72(-2.36%) |
Dec 17, 2018 | 73.12 | 74.46 | 72.36 | 72.80 | 1,718,008 | -0.64(-0.87%) |
Dec 14, 2018 | 73.14 | 74.18 | 72.80 | 73.43 | 1,726,956 | -0.45(-0.61%) |
Dec 13, 2018 | 74.44 | 75.36 | 73.72 | 73.88 | 2,470,108 | -0.21(-0.29%) |
Dec 12, 2018 | 74.35 | 74.92 | 73.40 | 74.10 | 2,239,797 | +0.42(+0.57%) |
Dec 11, 2018 | 75.69 | 76.15 | 73.54 | 73.67 | 1,261,524 | -0.84(-1.13%) |
Dec 10, 2018 | 74.85 | 75.07 | 72.80 | 74.52 | 2,155,353 | -0.62(-0.82%) |
Dec 07, 2018 | 76.67 | 77.97 | 74.72 | 75.14 | 1,663,289 | -1.70(-2.21%) |
Dec 06, 2018 | 77.93 | 79.12 | 75.23 | 76.83 | 3,192,348 | -2.90(-3.63%) |
Dec 04, 2018 | 83.63 | 83.63 | 79.50 | 79.73 | 1,575,822 | -3.89(-4.65%) |