Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.25 | 77.31 | 76.23 | 77.16 | 1,958,778 | +0.47(+0.61%) |
Jan 30, 2019 | 76.27 | 77.03 | 75.63 | 76.69 | 2,530,086 | +0.49(+0.65%) |
Jan 29, 2019 | 75.87 | 76.57 | 75.87 | 76.20 | 2,714,896 | +0.25(+0.34%) |
Jan 28, 2019 | 75.43 | 75.99 | 75.12 | 75.95 | 2,499,808 | +0.30(+0.39%) |
Jan 25, 2019 | 76.02 | 76.33 | 75.47 | 75.65 | 1,976,699 | -0.09(-0.12%) |
Jan 24, 2019 | 75.37 | 76.02 | 75.02 | 75.73 | 2,376,296 | +0.32(+0.42%) |
Jan 23, 2019 | 75.52 | 75.93 | 74.34 | 75.42 | 2,054,692 | +0.03(+0.04%) |
Jan 22, 2019 | 75.01 | 75.88 | 74.94 | 75.39 | 4,308,759 | +0.14(+0.19%) |
Jan 18, 2019 | 74.58 | 75.45 | 74.29 | 75.25 | 5,771,115 | +0.99(+1.34%) |
Jan 17, 2019 | 74.12 | 74.55 | 73.94 | 74.26 | 3,958,354 | +0.03(+0.04%) |
Jan 16, 2019 | 74.26 | 74.75 | 73.94 | 74.23 | 3,111,227 | +0.27(+0.37%) |
Jan 15, 2019 | 73.90 | 74.19 | 73.43 | 73.96 | 2,908,494 | +0.38(+0.51%) |
Jan 14, 2019 | 72.91 | 73.75 | 72.85 | 73.58 | 2,127,408 | +0.31(+0.42%) |
Jan 11, 2019 | 72.98 | 73.63 | 72.53 | 73.28 | 2,074,526 | -0.08(-0.11%) |
Jan 10, 2019 | 72.99 | 73.42 | 72.69 | 73.35 | 1,842,561 | +0.33(+0.46%) |
Jan 09, 2019 | 72.87 | 73.58 | 72.87 | 73.02 | 3,769,505 | +0.55(+0.76%) |
Jan 08, 2019 | 73.09 | 73.34 | 71.68 | 72.47 | 2,992,376 | -0.01(-0.01%) |
Jan 07, 2019 | 72.11 | 73.14 | 72.11 | 72.48 | 4,710,017 | -0.11(-0.16%) |
Jan 04, 2019 | 71.46 | 72.75 | 71.33 | 72.59 | 3,486,585 | +2.08(+2.95%) |
Jan 03, 2019 | 71.33 | 71.50 | 70.43 | 70.51 | 3,368,920 | -1.18(-1.64%) |
Jan 02, 2019 | 71.51 | 72.06 | 71.27 | 71.69 | 2,514,581 | -0.87(-1.20%) |
Dec 31, 2018 | 72.21 | 72.71 | 71.59 | 72.56 | 2,021,798 | +0.54(+0.74%) |
Dec 28, 2018 | 72.20 | 72.86 | 71.68 | 72.02 | 2,546,351 | +0.20(+0.28%) |
Dec 27, 2018 | 70.07 | 71.88 | 69.52 | 71.82 | 3,247,713 | +0.87(+1.23%) |
Dec 26, 2018 | 68.10 | 71.07 | 67.61 | 70.95 | 2,792,511 | +3.10(+4.57%) |
Dec 24, 2018 | 69.68 | 70.07 | 67.77 | 67.85 | 1,627,756 | -2.27(-3.23%) |
Dec 21, 2018 | 70.08 | 71.96 | 69.66 | 70.11 | 4,951,144 | +0.04(+0.05%) |
Dec 20, 2018 | 70.74 | 71.23 | 69.76 | 70.08 | 3,735,614 | -1.03(-1.44%) |
Dec 19, 2018 | 71.64 | 72.83 | 70.60 | 71.11 | 3,508,810 | -0.47(-0.65%) |
Dec 18, 2018 | 71.41 | 72.54 | 71.13 | 71.57 | 3,739,307 | +1.19(+1.68%) |
Dec 17, 2018 | 69.52 | 71.38 | 69.25 | 70.39 | 4,445,696 | +0.76(+1.08%) |
Dec 14, 2018 | 70.02 | 70.58 | 69.32 | 69.63 | 2,590,652 | -1.13(-1.60%) |
Dec 13, 2018 | 72.16 | 72.55 | 70.46 | 70.76 | 2,688,605 | -1.59(-2.20%) |
Dec 12, 2018 | 73.50 | 73.71 | 72.30 | 72.35 | 2,143,539 | -0.08(-0.11%) |
Dec 11, 2018 | 74.08 | 74.28 | 71.92 | 72.43 | 2,279,319 | -0.69(-0.95%) |
Dec 10, 2018 | 72.86 | 73.56 | 71.52 | 73.13 | 2,529,707 | -0.47(-0.63%) |
Dec 07, 2018 | 74.62 | 75.55 | 73.17 | 73.59 | 2,871,720 | -1.12(-1.50%) |
Dec 06, 2018 | 75.19 | 75.58 | 73.18 | 74.72 | 3,048,778 | -1.15(-1.52%) |
Dec 04, 2018 | 77.94 | 78.18 | 75.67 | 75.87 | 3,602,064 | -2.07(-2.66%) |
Dec 03, 2018 | 78.75 | 79.03 | 77.17 | 77.94 | 3,337,744 | -0.38(-0.48%) |
Nov 30, 2018 | 77.69 | 78.48 | 77.23 | 78.32 | 3,037,309 | +0.62(+0.80%) |
Nov 29, 2018 | 77.62 | 78.10 | 77.24 | 77.69 | 1,888,609 | -0.19(-0.25%) |
Nov 28, 2018 | 76.67 | 77.89 | 76.36 | 77.89 | 1,732,979 | +1.45(+1.90%) |
Nov 27, 2018 | 76.90 | 77.23 | 75.80 | 76.44 | 1,545,341 | -0.80(-1.04%) |
Nov 26, 2018 | 77.24 | 77.65 | 76.47 | 77.24 | 2,090,559 | +0.60(+0.79%) |
Nov 23, 2018 | 76.37 | 77.48 | 76.10 | 76.64 | 649,419 | -0.30(-0.39%) |
Nov 21, 2018 | 76.93 | 76.93 | 76.93 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 77.05 | 77.30 | 76.07 | 76.95 | 1,897,965 | -0.31(-0.41%) |
Nov 19, 2018 | 78.18 | 78.38 | 76.43 | 77.27 | 2,403,044 | -0.92(-1.17%) |
Nov 16, 2018 | 77.70 | 78.47 | 77.58 | 78.18 | 2,035,946 | +0.18(+0.24%) |
Nov 15, 2018 | 76.75 | 78.02 | 76.13 | 78.00 | 2,323,087 | +0.57(+0.73%) |
Nov 14, 2018 | 79.55 | 79.78 | 76.73 | 77.43 | 2,469,787 | -2.39(-3.00%) |
Nov 13, 2018 | 79.91 | 80.93 | 79.51 | 79.83 | 1,557,021 | -0.16(-0.20%) |
Nov 12, 2018 | 81.67 | 81.94 | 79.81 | 79.98 | 1,550,346 | -1.89(-2.30%) |
Nov 09, 2018 | 81.87 | 82.64 | 81.48 | 81.87 | 1,878,313 | +0.02(+0.02%) |
Nov 08, 2018 | 80.52 | 81.86 | 80.52 | 81.85 | 2,906,771 | +1.03(+1.28%) |
Nov 07, 2018 | 80.00 | 80.86 | 79.33 | 80.82 | 1,963,452 | +1.30(+1.64%) |
Nov 06, 2018 | 78.78 | 79.62 | 78.56 | 79.52 | 1,952,598 | +0.56(+0.71%) |
Nov 05, 2018 | 78.31 | 79.41 | 78.31 | 78.96 | 1,994,935 | +0.73(+0.94%) |
Nov 02, 2018 | 78.94 | 79.48 | 77.68 | 78.23 | 3,134,567 | -0.37(-0.47%) |