Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 75.88 | 76.02 | 75.77 | 75.78 | 74,519 | -0.12(-0.16%) |
Feb 27, 2019 | 76.05 | 76.15 | 75.87 | 75.90 | 674,385 | -0.61(-0.80%) |
Feb 26, 2019 | 76.21 | 76.62 | 76.21 | 76.51 | 647,359 | +0.43(+0.57%) |
Feb 25, 2019 | 76.30 | 76.47 | 76.05 | 76.08 | 276,538 | +0.20(+0.26%) |
Feb 22, 2019 | 75.70 | 76.03 | 75.70 | 75.88 | 105,300 | +0.33(+0.44%) |
Feb 21, 2019 | 75.71 | 75.77 | 75.42 | 75.55 | 118,968 | -0.02(-0.02%) |
Feb 20, 2019 | 75.42 | 75.86 | 75.38 | 75.56 | 150,058 | +0.31(+0.42%) |
Feb 19, 2019 | 74.80 | 75.41 | 74.80 | 75.25 | 134,914 | +0.24(+0.32%) |
Feb 15, 2019 | 74.75 | 75.04 | 74.61 | 75.01 | 228,700 | +0.87(+1.17%) |
Feb 14, 2019 | 74.07 | 74.38 | 73.94 | 74.14 | 166,775 | +0.16(+0.22%) |
Feb 13, 2019 | 74.14 | 74.30 | 73.98 | 73.98 | 133,600 | +0.15(+0.20%) |
Feb 12, 2019 | 73.57 | 73.86 | 73.57 | 73.83 | 205,421 | +0.92(+1.27%) |
Feb 11, 2019 | 72.96 | 73.07 | 72.73 | 72.91 | 428,263 | -0.06(-0.08%) |
Feb 08, 2019 | 72.66 | 72.97 | 72.46 | 72.97 | 176,100 | -0.19(-0.26%) |
Feb 07, 2019 | 73.50 | 73.57 | 72.99 | 73.16 | 241,442 | -0.79(-1.07%) |
Feb 06, 2019 | 74.36 | 74.36 | 73.91 | 73.95 | 262,003 | -0.39(-0.52%) |
Feb 05, 2019 | 74.23 | 74.48 | 74.22 | 74.34 | 558,176 | +0.58(+0.79%) |
Feb 04, 2019 | 73.47 | 73.76 | 73.33 | 73.76 | 166,295 | +0.31(+0.42%) |
Feb 01, 2019 | 73.54 | 73.62 | 73.27 | 73.45 | 760,000 | +0.12(+0.16%) |
Jan 31, 2019 | 73.13 | 73.47 | 73.03 | 73.33 | 297,479 | +0.11(+0.15%) |
Jan 30, 2019 | 72.64 | 73.46 | 72.54 | 73.22 | 214,545 | +0.76(+1.05%) |
Jan 29, 2019 | 72.54 | 72.72 | 72.40 | 72.46 | 384,216 | +0.32(+0.44%) |
Jan 28, 2019 | 71.90 | 72.21 | 71.88 | 72.14 | 741,493 | -0.28(-0.39%) |
Jan 25, 2019 | 72.44 | 72.62 | 72.33 | 72.42 | 227,100 | +0.70(+0.98%) |
Jan 24, 2019 | 71.67 | 71.93 | 71.50 | 71.72 | 370,192 | -0.02(-0.03%) |
Jan 23, 2019 | 71.87 | 72.01 | 71.37 | 71.74 | 699,354 | +0.39(+0.55%) |
Jan 22, 2019 | 71.71 | 71.78 | 71.20 | 71.35 | 771,793 | -0.99(-1.37%) |
Jan 18, 2019 | 72.22 | 72.41 | 72.03 | 72.34 | 551,400 | +0.79(+1.10%) |
Jan 17, 2019 | 70.94 | 71.71 | 70.93 | 71.55 | 434,058 | +0.27(+0.38%) |
Jan 16, 2019 | 71.23 | 71.40 | 71.07 | 71.28 | 321,253 | +0.14(+0.20%) |
Jan 15, 2019 | 70.99 | 71.28 | 70.83 | 71.14 | 528,963 | +0.44(+0.62%) |
Jan 14, 2019 | 70.74 | 70.95 | 70.59 | 70.70 | 737,571 | -0.58(-0.81%) |
Jan 11, 2019 | 71.10 | 71.30 | 71.00 | 71.28 | 1,232,400 | -0.35(-0.49%) |
Jan 10, 2019 | 71.22 | 71.68 | 71.06 | 71.63 | 302,523 | +0.08(+0.11%) |
Jan 09, 2019 | 71.44 | 71.70 | 71.28 | 71.55 | 253,997 | +0.86(+1.22%) |
Jan 08, 2019 | 70.78 | 70.99 | 70.44 | 70.69 | 253,626 | +0.61(+0.87%) |
Jan 07, 2019 | 69.97 | 70.47 | 69.86 | 70.08 | 599,244 | +0.05(+0.07%) |
Jan 04, 2019 | 68.95 | 70.15 | 68.75 | 70.03 | 400,300 | +1.94(+2.85%) |
Jan 03, 2019 | 68.63 | 68.63 | 67.93 | 68.09 | 263,291 | -0.60(-0.87%) |
Jan 02, 2019 | 68.09 | 68.81 | 68.09 | 68.69 | 447,182 | -0.38(-0.55%) |
Dec 31, 2018 | 69.42 | 69.53 | 68.72 | 69.07 | 1,655,600 | +0.18(+0.26%) |
Dec 28, 2018 | 69.12 | 69.15 | 68.53 | 68.89 | 1,259,600 | +0.41(+0.60%) |
Dec 27, 2018 | 67.52 | 68.49 | 67.05 | 68.48 | 1,313,751 | +0.11(+0.16%) |
Dec 26, 2018 | 66.95 | 68.39 | 66.56 | 68.37 | 1,336,987 | +1.60(+2.40%) |
Dec 24, 2018 | 67.43 | 67.64 | 66.69 | 66.77 | 612,000 | -0.82(-1.21%) |
Dec 21, 2018 | 68.38 | 68.60 | 67.40 | 67.59 | 1,283,700 | -1.06(-1.54%) |
Dec 20, 2018 | 69.08 | 69.21 | 68.46 | 68.65 | 910,579 | -0.34(-0.49%) |
Dec 19, 2018 | 70.00 | 70.53 | 68.71 | 68.99 | 841,219 | -0.69(-0.99%) |
Dec 18, 2018 | 70.05 | 70.19 | 69.52 | 69.68 | 1,653,590 | -0.37(-0.53%) |
Dec 17, 2018 | 70.59 | 70.72 | 69.85 | 70.05 | 906,390 | -0.65(-0.92%) |
Dec 14, 2018 | 70.93 | 71.15 | 70.68 | 70.70 | 580,600 | -1.14(-1.59%) |
Dec 13, 2018 | 72.07 | 72.16 | 71.66 | 71.84 | 855,811 | -0.19(-0.26%) |
Dec 12, 2018 | 72.01 | 72.39 | 71.92 | 72.03 | 1,182,470 | +1.19(+1.68%) |
Dec 11, 2018 | 71.23 | 71.29 | 70.39 | 70.84 | 855,094 | +0.31(+0.44%) |
Dec 10, 2018 | 70.70 | 70.82 | 69.76 | 70.53 | 601,955 | -0.51(-0.72%) |
Dec 07, 2018 | 71.84 | 72.12 | 70.83 | 71.04 | 664,200 | -0.66(-0.92%) |
Dec 06, 2018 | 71.08 | 71.71 | 70.38 | 71.70 | 827,720 | -0.73(-1.01%) |
Dec 04, 2018 | 73.76 | 74.00 | 72.32 | 72.43 | 485,900 | -1.82(-2.45%) |