Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 82.29 | 83.71 | 81.99 | 82.62 | 1,091,166 | +0.40(+0.48%) |
Feb 27, 2019 | 81.85 | 82.28 | 81.42 | 82.22 | 773,043 | +0.13(+0.16%) |
Feb 26, 2019 | 82.22 | 82.33 | 81.83 | 82.09 | 691,076 | +0.05(+0.06%) |
Feb 25, 2019 | 82.38 | 82.51 | 81.53 | 82.04 | 1,291,391 | -0.19(-0.23%) |
Feb 22, 2019 | 82.22 | 82.54 | 81.89 | 82.22 | 1,205,160 | +0.26(+0.32%) |
Feb 21, 2019 | 81.44 | 82.13 | 80.90 | 81.96 | 1,803,877 | +0.68(+0.84%) |
Feb 20, 2019 | 81.92 | 82.15 | 81.06 | 81.28 | 2,864,204 | -1.94(-2.33%) |
Feb 19, 2019 | 83.10 | 83.44 | 82.54 | 83.22 | 776,006 | +0.08(+0.10%) |
Feb 15, 2019 | 83.32 | 83.67 | 82.92 | 83.13 | 620,210 | +0.08(+0.09%) |
Feb 14, 2019 | 83.23 | 83.61 | 82.79 | 83.06 | 598,706 | -0.13(-0.16%) |
Feb 13, 2019 | 82.28 | 83.22 | 82.03 | 83.19 | 473,275 | +0.70(+0.85%) |
Feb 12, 2019 | 83.62 | 83.73 | 82.05 | 82.49 | 728,767 | -1.10(-1.32%) |
Feb 11, 2019 | 83.63 | 84.20 | 83.40 | 83.60 | 558,114 | +0.28(+0.33%) |
Feb 08, 2019 | 83.35 | 84.09 | 83.02 | 83.32 | 617,005 | -0.19(-0.23%) |
Feb 07, 2019 | 82.33 | 83.59 | 82.11 | 83.51 | 491,296 | +0.83(+1.01%) |
Feb 06, 2019 | 82.45 | 82.88 | 82.08 | 82.68 | 395,290 | +0.14(+0.17%) |
Feb 05, 2019 | 81.85 | 82.60 | 81.37 | 82.54 | 557,868 | +0.71(+0.86%) |
Feb 04, 2019 | 81.73 | 81.88 | 80.75 | 81.83 | 536,605 | +0.39(+0.48%) |
Feb 01, 2019 | 82.43 | 83.33 | 80.09 | 81.44 | 1,058,774 | -0.22(-0.27%) |
Jan 31, 2019 | 81.24 | 81.77 | 80.21 | 81.66 | 993,397 | +0.32(+0.39%) |
Jan 30, 2019 | 80.69 | 81.60 | 80.69 | 81.34 | 507,096 | +0.47(+0.58%) |
Jan 29, 2019 | 79.93 | 80.96 | 79.93 | 80.87 | 1,019,130 | +1.06(+1.33%) |
Jan 28, 2019 | 78.49 | 79.95 | 78.48 | 79.81 | 747,595 | +1.04(+1.32%) |
Jan 25, 2019 | 78.00 | 78.78 | 78.00 | 78.77 | 620,091 | +1.01(+1.30%) |
Jan 24, 2019 | 77.75 | 78.09 | 77.24 | 77.76 | 595,790 | -0.20(-0.26%) |
Jan 23, 2019 | 77.65 | 78.02 | 77.30 | 77.96 | 512,780 | +0.67(+0.87%) |
Jan 22, 2019 | 77.43 | 77.65 | 76.52 | 77.29 | 380,588 | -0.14(-0.18%) |
Jan 18, 2019 | 77.44 | 77.60 | 76.81 | 77.43 | 493,651 | +0.13(+0.17%) |
Jan 17, 2019 | 76.52 | 77.56 | 76.52 | 77.30 | 430,021 | +0.34(+0.44%) |
Jan 16, 2019 | 75.74 | 77.13 | 75.28 | 76.96 | 425,315 | +1.18(+1.56%) |
Jan 15, 2019 | 75.17 | 76.14 | 74.73 | 75.78 | 666,861 | +1.19(+1.59%) |
Jan 14, 2019 | 74.75 | 75.05 | 74.29 | 74.59 | 396,697 | -0.19(-0.26%) |
Jan 11, 2019 | 74.49 | 74.94 | 73.99 | 74.79 | 431,559 | +0.25(+0.34%) |
Jan 10, 2019 | 73.24 | 74.71 | 73.24 | 74.53 | 379,155 | +0.90(+1.22%) |
Jan 09, 2019 | 73.78 | 73.85 | 72.72 | 73.63 | 459,675 | +0.15(+0.21%) |
Jan 08, 2019 | 72.13 | 73.62 | 71.82 | 73.48 | 627,943 | +1.75(+2.44%) |
Jan 07, 2019 | 71.75 | 72.56 | 71.20 | 71.73 | 347,494 | +0.19(+0.26%) |
Jan 04, 2019 | 72.15 | 72.81 | 71.41 | 71.54 | 545,533 | +0.03(+0.05%) |
Jan 03, 2019 | 70.91 | 72.39 | 70.69 | 71.51 | 634,777 | +0.52(+0.74%) |
Jan 02, 2019 | 73.50 | 73.50 | 70.47 | 70.99 | 581,176 | -3.18(-4.28%) |
Dec 31, 2018 | 73.68 | 74.20 | 72.72 | 74.16 | 398,910 | +0.62(+0.85%) |
Dec 28, 2018 | 74.01 | 74.57 | 72.63 | 73.54 | 696,430 | -0.04(-0.06%) |
Dec 27, 2018 | 72.97 | 73.59 | 71.47 | 73.58 | 1,020,493 | +0.07(+0.09%) |
Dec 26, 2018 | 71.55 | 73.52 | 70.91 | 73.52 | 573,319 | +2.00(+2.80%) |
Dec 24, 2018 | 75.12 | 75.18 | 71.06 | 71.51 | 456,016 | -3.79(-5.03%) |
Dec 21, 2018 | 76.08 | 78.11 | 75.21 | 75.30 | 1,668,656 | -0.50(-0.66%) |
Dec 20, 2018 | 75.87 | 76.86 | 74.75 | 75.80 | 1,344,415 | +0.19(+0.26%) |
Dec 19, 2018 | 75.72 | 76.35 | 75.03 | 75.60 | 871,063 | -0.13(-0.18%) |
Dec 18, 2018 | 75.26 | 76.32 | 75.03 | 75.74 | 1,249,592 | +1.05(+1.41%) |
Dec 17, 2018 | 77.35 | 77.79 | 74.51 | 74.69 | 1,283,582 | -2.38(-3.09%) |
Dec 14, 2018 | 76.56 | 77.17 | 76.33 | 77.07 | 838,423 | +0.43(+0.56%) |
Dec 13, 2018 | 76.27 | 77.27 | 76.06 | 76.64 | 786,074 | +0.56(+0.74%) |
Dec 12, 2018 | 78.27 | 78.27 | 75.99 | 76.08 | 600,653 | -1.70(-2.18%) |
Dec 11, 2018 | 78.18 | 78.52 | 77.63 | 77.78 | 668,621 | +0.05(+0.06%) |
Dec 10, 2018 | 77.87 | 78.11 | 76.46 | 77.73 | 662,186 | +0.11(+0.14%) |
Dec 07, 2018 | 78.46 | 78.92 | 77.38 | 77.62 | 910,651 | -1.19(-1.52%) |
Dec 06, 2018 | 77.08 | 78.95 | 75.87 | 78.81 | 1,115,983 | +1.33(+1.71%) |
Dec 04, 2018 | 79.20 | 79.22 | 77.39 | 77.48 | 631,924 | -1.64(-2.07%) |