Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 83.49 | 83.76 | 82.91 | 83.50 | 1,084,642 | -0.18(-0.21%) |
Feb 27, 2019 | 83.48 | 83.91 | 82.98 | 83.68 | 1,004,407 | -0.02(-0.02%) |
Feb 26, 2019 | 84.45 | 84.69 | 83.65 | 83.70 | 944,031 | -1.14(-1.34%) |
Feb 25, 2019 | 85.25 | 85.52 | 84.74 | 84.84 | 710,166 | +0.12(+0.14%) |
Feb 22, 2019 | 84.39 | 84.83 | 83.90 | 84.72 | 888,020 | +0.70(+0.83%) |
Feb 21, 2019 | 84.10 | 84.21 | 83.53 | 84.02 | 927,059 | -0.47(-0.55%) |
Feb 20, 2019 | 84.08 | 84.51 | 83.53 | 84.49 | 1,128,515 | +0.61(+0.72%) |
Feb 19, 2019 | 83.29 | 84.37 | 83.09 | 83.88 | 1,114,175 | +0.20(+0.24%) |
Feb 15, 2019 | 83.30 | 83.74 | 83.08 | 83.68 | 1,180,213 | +1.04(+1.25%) |
Feb 14, 2019 | 82.31 | 83.16 | 82.01 | 82.64 | 1,256,012 | -0.03(-0.03%) |
Feb 13, 2019 | 82.72 | 83.29 | 82.44 | 82.67 | 1,898,620 | +0.08(+0.10%) |
Feb 12, 2019 | 80.87 | 83.00 | 80.79 | 82.59 | 1,710,850 | +2.40(+3.00%) |
Feb 11, 2019 | 79.77 | 80.25 | 79.43 | 80.18 | 2,005,381 | +0.52(+0.66%) |
Feb 08, 2019 | 79.53 | 79.81 | 79.03 | 79.66 | 915,812 | -0.09(-0.12%) |
Feb 07, 2019 | 80.32 | 80.59 | 79.29 | 79.75 | 1,711,421 | -0.93(-1.15%) |
Feb 06, 2019 | 80.80 | 81.01 | 80.49 | 80.68 | 1,130,541 | -0.24(-0.29%) |
Feb 05, 2019 | 79.95 | 80.92 | 79.95 | 80.92 | 1,425,278 | +0.83(+1.03%) |
Feb 04, 2019 | 79.97 | 80.41 | 79.75 | 80.09 | 1,575,475 | -0.29(-0.37%) |
Feb 01, 2019 | 80.88 | 81.48 | 80.19 | 80.39 | 1,184,899 | -0.20(-0.25%) |
Jan 31, 2019 | 81.51 | 82.67 | 80.36 | 80.59 | 2,881,500 | -0.91(-1.11%) |
Jan 30, 2019 | 79.93 | 82.37 | 79.14 | 81.50 | 2,368,355 | +2.44(+3.09%) |
Jan 29, 2019 | 78.42 | 79.38 | 75.71 | 79.06 | 2,800,127 | +6.35(+8.73%) |
Jan 28, 2019 | 72.08 | 72.71 | 71.52 | 72.71 | 1,650,720 | -0.22(-0.30%) |
Jan 25, 2019 | 73.54 | 73.69 | 72.88 | 72.93 | 1,014,009 | +0.28(+0.38%) |
Jan 24, 2019 | 72.37 | 72.87 | 71.84 | 72.65 | 1,242,499 | +0.33(+0.46%) |
Jan 23, 2019 | 73.07 | 73.54 | 71.85 | 72.32 | 993,421 | -0.43(-0.59%) |
Jan 22, 2019 | 73.29 | 73.38 | 72.16 | 72.75 | 881,795 | -1.28(-1.74%) |
Jan 18, 2019 | 73.15 | 74.32 | 72.76 | 74.04 | 1,101,961 | +1.50(+2.06%) |
Jan 17, 2019 | 71.03 | 72.85 | 71.03 | 72.54 | 957,802 | +1.22(+1.71%) |
Jan 16, 2019 | 71.93 | 72.24 | 71.26 | 71.32 | 900,235 | -0.34(-0.47%) |
Jan 15, 2019 | 71.69 | 72.03 | 71.25 | 71.66 | 631,931 | +0.04(+0.05%) |
Jan 14, 2019 | 71.00 | 71.95 | 70.80 | 71.62 | 1,189,807 | +0.18(+0.26%) |
Jan 11, 2019 | 70.83 | 71.64 | 70.60 | 71.44 | 1,406,905 | +0.35(+0.49%) |
Jan 10, 2019 | 70.42 | 71.18 | 69.65 | 71.09 | 1,230,940 | +1.04(+1.48%) |
Jan 09, 2019 | 69.70 | 70.51 | 69.61 | 70.05 | 946,142 | +0.72(+1.05%) |
Jan 08, 2019 | 68.38 | 69.39 | 68.12 | 69.33 | 1,226,658 | +1.50(+2.20%) |
Jan 07, 2019 | 67.20 | 68.44 | 66.37 | 67.83 | 1,570,910 | +0.89(+1.33%) |
Jan 04, 2019 | 65.03 | 66.98 | 64.79 | 66.94 | 1,434,369 | +2.91(+4.54%) |
Jan 03, 2019 | 65.15 | 65.19 | 63.43 | 64.04 | 1,258,541 | -1.34(-2.05%) |
Jan 02, 2019 | 64.03 | 65.67 | 63.40 | 65.38 | 1,620,541 | +0.28(+0.42%) |
Dec 31, 2018 | 64.28 | 65.35 | 64.18 | 65.10 | 1,829,227 | +1.06(+1.65%) |
Dec 28, 2018 | 64.49 | 64.94 | 63.71 | 64.04 | 1,355,572 | -0.28(-0.44%) |
Dec 27, 2018 | 62.01 | 64.34 | 61.59 | 64.33 | 1,827,316 | +1.38(+2.19%) |
Dec 26, 2018 | 61.72 | 62.98 | 60.40 | 62.95 | 1,805,306 | +1.91(+3.13%) |
Dec 24, 2018 | 62.94 | 63.28 | 60.93 | 61.04 | 728,682 | -2.26(-3.57%) |
Dec 21, 2018 | 64.30 | 65.91 | 63.21 | 63.30 | 3,138,807 | -0.98(-1.53%) |
Dec 20, 2018 | 65.57 | 65.64 | 63.56 | 64.28 | 2,471,030 | -1.50(-2.29%) |
Dec 19, 2018 | 67.71 | 68.71 | 65.42 | 65.79 | 1,547,409 | -2.06(-3.04%) |
Dec 18, 2018 | 68.27 | 69.20 | 67.20 | 67.85 | 1,515,049 | -0.35(-0.51%) |
Dec 17, 2018 | 69.70 | 69.93 | 67.83 | 68.20 | 1,388,722 | -1.83(-2.61%) |
Dec 14, 2018 | 71.03 | 71.72 | 69.79 | 70.03 | 1,061,745 | -1.66(-2.32%) |
Dec 13, 2018 | 72.04 | 72.39 | 71.21 | 71.69 | 1,322,858 | -0.19(-0.27%) |
Dec 12, 2018 | 73.06 | 73.48 | 71.83 | 71.88 | 1,534,621 | -0.03(-0.04%) |
Dec 11, 2018 | 72.87 | 73.27 | 71.32 | 71.91 | 1,589,203 | +0.16(+0.22%) |
Dec 10, 2018 | 72.83 | 72.86 | 70.50 | 71.75 | 1,328,503 | -1.19(-1.64%) |
Dec 07, 2018 | 75.53 | 75.90 | 72.61 | 72.94 | 1,672,613 | -2.15(-2.86%) |
Dec 06, 2018 | 75.70 | 75.70 | 72.58 | 75.09 | 2,806,277 | -1.51(-1.98%) |
Dec 04, 2018 | 78.96 | 78.96 | 76.54 | 76.61 | 2,076,626 | -2.45(-3.10%) |