Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 77.65 | 78.66 | 77.35 | 78.56 | 1,459,734 | +1.00(+1.30%) |
Jan 30, 2019 | 77.18 | 77.83 | 76.88 | 77.56 | 974,966 | +0.49(+0.64%) |
Jan 29, 2019 | 76.97 | 77.18 | 76.78 | 77.07 | 1,571,832 | +0.27(+0.35%) |
Jan 28, 2019 | 76.80 | 76.80 | 76.20 | 76.79 | 3,143,127 | -0.27(-0.35%) |
Jan 25, 2019 | 77.17 | 77.41 | 76.94 | 77.07 | 1,243,662 | +0.26(+0.33%) |
Jan 24, 2019 | 76.74 | 76.87 | 76.35 | 76.81 | 1,105,076 | -0.04(-0.05%) |
Jan 23, 2019 | 76.76 | 76.95 | 76.24 | 76.85 | 1,019,989 | +0.28(+0.37%) |
Jan 22, 2019 | 77.14 | 77.31 | 76.07 | 76.57 | 4,043,675 | -0.74(-0.96%) |
Jan 18, 2019 | 76.90 | 77.46 | 76.81 | 77.31 | 1,950,302 | +0.79(+1.03%) |
Jan 17, 2019 | 75.70 | 76.65 | 75.70 | 76.52 | 1,454,010 | +0.63(+0.82%) |
Jan 16, 2019 | 75.89 | 76.10 | 75.72 | 75.90 | 871,056 | +0.00(+0.00%) |
Jan 15, 2019 | 75.44 | 76.06 | 75.43 | 75.90 | 1,626,998 | +0.47(+0.62%) |
Jan 14, 2019 | 75.58 | 75.76 | 75.20 | 75.43 | 2,428,570 | -0.67(-0.88%) |
Jan 11, 2019 | 76.04 | 76.22 | 75.77 | 76.09 | 2,928,185 | -0.05(-0.06%) |
Jan 10, 2019 | 75.25 | 76.18 | 75.07 | 76.14 | 1,204,245 | +0.42(+0.55%) |
Jan 09, 2019 | 75.80 | 76.00 | 75.49 | 75.72 | 878,405 | +0.12(+0.16%) |
Jan 08, 2019 | 75.40 | 75.69 | 74.95 | 75.60 | 1,075,620 | +0.77(+1.03%) |
Jan 07, 2019 | 74.46 | 75.41 | 74.08 | 74.83 | 2,381,917 | +0.44(+0.59%) |
Jan 04, 2019 | 73.16 | 74.50 | 72.82 | 74.39 | 1,976,770 | +1.75(+2.40%) |
Jan 03, 2019 | 73.14 | 73.45 | 72.40 | 72.64 | 1,253,217 | -0.67(-0.91%) |
Jan 02, 2019 | 72.72 | 73.57 | 72.37 | 73.31 | 1,456,585 | -0.25(-0.34%) |
Dec 31, 2018 | 73.35 | 73.57 | 72.73 | 73.56 | 3,308,459 | +0.50(+0.69%) |
Dec 28, 2018 | 73.38 | 73.96 | 72.86 | 73.05 | 3,786,716 | -0.08(-0.11%) |
Dec 27, 2018 | 72.11 | 73.19 | 70.93 | 73.14 | 5,215,059 | +0.49(+0.68%) |
Dec 26, 2018 | 70.39 | 72.67 | 69.69 | 72.64 | 4,876,357 | +2.47(+3.52%) |
Dec 24, 2018 | 72.40 | 72.45 | 70.17 | 70.17 | 1,758,465 | -2.42(-3.34%) |
Dec 21, 2018 | 73.62 | 74.88 | 72.39 | 72.59 | 4,560,256 | -0.87(-1.19%) |
Dec 20, 2018 | 73.97 | 74.38 | 72.61 | 73.47 | 4,159,664 | -0.73(-0.99%) |
Dec 19, 2018 | 75.18 | 76.11 | 73.85 | 74.20 | 2,999,635 | -0.77(-1.03%) |
Dec 18, 2018 | 75.82 | 76.07 | 74.62 | 74.97 | 2,646,930 | -0.46(-0.61%) |
Dec 17, 2018 | 77.22 | 77.23 | 75.04 | 75.44 | 2,501,288 | -1.88(-2.43%) |
Dec 14, 2018 | 77.77 | 77.97 | 77.10 | 77.32 | 1,992,785 | -0.71(-0.91%) |
Dec 13, 2018 | 78.39 | 78.51 | 77.83 | 78.03 | 2,060,761 | -0.12(-0.16%) |
Dec 12, 2018 | 78.54 | 78.76 | 78.09 | 78.15 | 1,692,096 | +0.30(+0.39%) |
Dec 11, 2018 | 78.46 | 78.56 | 77.44 | 77.85 | 3,908,702 | +0.12(+0.16%) |
Dec 10, 2018 | 78.00 | 78.03 | 76.30 | 77.73 | 1,785,753 | -0.23(-0.29%) |
Dec 07, 2018 | 78.80 | 79.20 | 77.73 | 77.95 | 1,455,974 | -0.69(-0.88%) |
Dec 06, 2018 | 78.56 | 78.71 | 76.99 | 78.65 | 2,198,833 | -0.48(-0.61%) |
Dec 04, 2018 | 80.68 | 80.90 | 78.98 | 79.13 | 1,514,967 | -1.60(-1.98%) |
Dec 03, 2018 | 80.97 | 81.08 | 79.92 | 80.73 | 1,412,037 | +0.78(+0.98%) |
Nov 30, 2018 | 79.43 | 80.07 | 79.34 | 79.95 | 749,895 | +0.55(+0.69%) |
Nov 29, 2018 | 79.45 | 79.78 | 78.97 | 79.40 | 848,275 | -0.07(-0.08%) |
Nov 28, 2018 | 78.93 | 79.47 | 78.24 | 79.47 | 1,224,700 | +0.70(+0.89%) |
Nov 27, 2018 | 78.18 | 78.80 | 78.13 | 78.76 | 832,418 | +0.36(+0.46%) |
Nov 26, 2018 | 77.85 | 78.41 | 77.85 | 78.40 | 928,565 | +0.99(+1.28%) |
Nov 23, 2018 | 77.43 | 77.77 | 77.24 | 77.42 | 331,437 | -0.49(-0.63%) |
Nov 21, 2018 | 77.91 | 77.91 | 77.91 | 0 | -0.12(-0.16%) | |
Nov 20, 2018 | 78.63 | 79.06 | 77.86 | 78.03 | 1,306,416 | -1.40(-1.76%) |
Nov 19, 2018 | 79.58 | 79.86 | 79.07 | 79.43 | 1,206,393 | -0.18(-0.23%) |
Nov 16, 2018 | 79.23 | 79.76 | 79.12 | 79.60 | 802,401 | +0.47(+0.60%) |
Nov 15, 2018 | 78.53 | 79.28 | 77.96 | 79.13 | 1,186,833 | +0.16(+0.21%) |
Nov 14, 2018 | 79.72 | 79.96 | 78.54 | 78.97 | 1,195,261 | -0.52(-0.66%) |
Nov 13, 2018 | 79.81 | 80.09 | 79.24 | 79.49 | 924,261 | -0.23(-0.29%) |
Nov 12, 2018 | 80.14 | 80.51 | 79.60 | 79.72 | 750,257 | -0.52(-0.65%) |
Nov 09, 2018 | 80.25 | 80.54 | 79.88 | 80.24 | 817,945 | -0.56(-0.70%) |
Nov 08, 2018 | 80.84 | 81.06 | 80.52 | 80.81 | 708,680 | -0.20(-0.25%) |
Nov 07, 2018 | 80.65 | 81.07 | 80.05 | 81.01 | 808,792 | +0.87(+1.09%) |
Nov 06, 2018 | 79.51 | 80.14 | 79.50 | 80.14 | 500,494 | +0.61(+0.77%) |
Nov 05, 2018 | 78.75 | 79.66 | 78.75 | 79.52 | 763,742 | +0.88(+1.12%) |
Nov 02, 2018 | 79.17 | 79.42 | 78.07 | 78.64 | 722,357 | -0.11(-0.15%) |