Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.59 | 75.89 | 74.12 | 75.63 | 5,086,444 | +1.19(+1.60%) |
Feb 27, 2019 | 73.03 | 74.50 | 72.84 | 74.43 | 2,957,823 | +1.23(+1.68%) |
Feb 26, 2019 | 73.44 | 73.90 | 72.61 | 73.20 | 2,964,705 | -0.47(-0.64%) |
Feb 25, 2019 | 74.19 | 74.77 | 73.65 | 73.67 | 2,778,657 | +0.20(+0.27%) |
Feb 22, 2019 | 74.26 | 74.60 | 73.31 | 73.47 | 2,316,937 | -0.79(-1.06%) |
Feb 21, 2019 | 75.09 | 75.09 | 73.85 | 74.26 | 1,919,552 | -0.59(-0.79%) |
Feb 20, 2019 | 74.57 | 74.94 | 74.04 | 74.85 | 2,395,418 | +0.47(+0.63%) |
Feb 19, 2019 | 73.79 | 74.72 | 73.42 | 74.38 | 3,262,905 | +0.57(+0.77%) |
Feb 15, 2019 | 72.63 | 73.94 | 72.44 | 73.81 | 2,988,976 | +1.77(+2.46%) |
Feb 14, 2019 | 71.89 | 72.81 | 71.05 | 72.04 | 2,307,345 | -0.34(-0.47%) |
Feb 13, 2019 | 72.46 | 72.97 | 72.16 | 72.38 | 2,000,144 | +0.18(+0.25%) |
Feb 12, 2019 | 71.32 | 72.68 | 71.27 | 72.20 | 2,334,147 | +1.58(+2.24%) |
Feb 11, 2019 | 70.65 | 70.94 | 70.35 | 70.62 | 2,927,790 | +0.19(+0.27%) |
Feb 08, 2019 | 70.50 | 71.11 | 69.51 | 70.43 | 3,522,650 | -0.72(-1.02%) |
Feb 07, 2019 | 71.94 | 72.05 | 70.55 | 71.15 | 3,770,907 | -1.00(-1.39%) |
Feb 06, 2019 | 72.63 | 73.10 | 71.65 | 72.15 | 3,946,408 | -0.65(-0.89%) |
Feb 05, 2019 | 73.43 | 73.46 | 72.47 | 72.80 | 2,561,081 | -0.48(-0.65%) |
Feb 04, 2019 | 72.79 | 73.48 | 72.29 | 73.27 | 3,640,025 | +0.46(+0.63%) |
Feb 01, 2019 | 72.87 | 73.23 | 72.41 | 72.81 | 2,708,606 | +0.26(+0.36%) |
Jan 31, 2019 | 72.27 | 72.75 | 71.93 | 72.55 | 3,576,862 | -0.26(-0.36%) |
Jan 30, 2019 | 71.93 | 73.15 | 71.29 | 72.81 | 3,022,258 | +1.19(+1.66%) |
Jan 29, 2019 | 71.66 | 72.02 | 71.01 | 71.63 | 2,726,028 | +0.07(+0.10%) |
Jan 28, 2019 | 70.89 | 71.62 | 70.62 | 71.55 | 4,274,903 | -0.13(-0.18%) |
Jan 25, 2019 | 72.90 | 73.19 | 71.61 | 71.68 | 3,873,024 | -0.50(-0.70%) |
Jan 24, 2019 | 70.40 | 72.78 | 70.40 | 72.18 | 6,141,672 | +1.78(+2.53%) |
Jan 23, 2019 | 71.82 | 72.54 | 69.96 | 70.40 | 9,537,778 | -4.68(-6.23%) |
Jan 22, 2019 | 75.62 | 75.77 | 74.54 | 75.08 | 5,318,645 | -1.41(-1.85%) |
Jan 18, 2019 | 75.52 | 76.75 | 74.67 | 76.50 | 2,967,526 | +1.19(+1.58%) |
Jan 17, 2019 | 74.90 | 75.68 | 74.03 | 75.31 | 2,561,924 | +0.03(+0.04%) |
Jan 16, 2019 | 74.18 | 75.90 | 73.97 | 75.28 | 4,191,831 | +1.89(+2.58%) |
Jan 15, 2019 | 72.92 | 73.49 | 72.49 | 73.39 | 3,142,657 | +0.11(+0.15%) |
Jan 14, 2019 | 72.21 | 73.51 | 71.95 | 73.28 | 2,724,627 | +0.41(+0.57%) |
Jan 11, 2019 | 71.46 | 72.95 | 71.16 | 72.87 | 2,035,148 | +0.89(+1.24%) |
Jan 10, 2019 | 72.02 | 72.36 | 71.64 | 71.98 | 3,825,288 | -0.56(-0.77%) |
Jan 09, 2019 | 72.65 | 72.86 | 71.83 | 72.54 | 2,114,778 | +0.50(+0.69%) |
Jan 08, 2019 | 72.63 | 73.07 | 71.03 | 72.04 | 3,463,042 | +0.04(+0.05%) |
Jan 07, 2019 | 71.29 | 72.47 | 70.80 | 72.00 | 2,960,675 | +0.40(+0.55%) |
Jan 04, 2019 | 69.93 | 71.67 | 69.92 | 71.61 | 3,167,131 | +3.04(+4.44%) |
Jan 03, 2019 | 68.96 | 69.75 | 68.40 | 68.57 | 4,000,837 | -0.99(-1.42%) |
Jan 02, 2019 | 67.06 | 69.65 | 66.97 | 69.56 | 3,655,283 | +1.50(+2.21%) |
Dec 31, 2018 | 67.51 | 68.15 | 66.96 | 68.05 | 2,824,459 | +0.84(+1.25%) |
Dec 28, 2018 | 67.92 | 68.41 | 66.83 | 67.21 | 2,755,703 | -0.30(-0.44%) |
Dec 27, 2018 | 65.82 | 67.51 | 64.89 | 67.51 | 3,622,532 | +0.52(+0.78%) |
Dec 26, 2018 | 63.96 | 66.99 | 62.93 | 66.99 | 3,505,814 | +3.27(+5.13%) |
Dec 24, 2018 | 64.17 | 65.62 | 63.69 | 63.72 | 1,943,620 | -1.45(-2.22%) |
Dec 21, 2018 | 66.77 | 68.39 | 64.82 | 65.17 | 5,489,857 | -1.89(-2.82%) |
Dec 20, 2018 | 66.87 | 67.84 | 66.40 | 67.06 | 4,691,422 | -0.16(-0.24%) |
Dec 19, 2018 | 68.44 | 69.73 | 66.69 | 67.22 | 3,982,142 | -1.39(-2.02%) |
Dec 18, 2018 | 70.03 | 70.35 | 67.78 | 68.61 | 3,938,434 | -0.63(-0.91%) |
Dec 17, 2018 | 70.50 | 70.99 | 68.84 | 69.24 | 5,082,797 | -1.64(-2.31%) |
Dec 14, 2018 | 71.64 | 73.13 | 70.70 | 70.88 | 4,062,632 | -1.49(-2.06%) |
Dec 13, 2018 | 73.90 | 74.17 | 72.03 | 72.37 | 2,511,987 | -1.49(-2.01%) |
Dec 12, 2018 | 74.33 | 75.01 | 73.57 | 73.86 | 2,389,551 | +0.61(+0.84%) |
Dec 11, 2018 | 75.28 | 75.49 | 72.82 | 73.25 | 2,388,788 | -0.98(-1.32%) |
Dec 10, 2018 | 74.82 | 74.96 | 72.31 | 74.23 | 3,592,835 | -0.20(-0.27%) |
Dec 07, 2018 | 76.11 | 77.10 | 73.72 | 74.43 | 2,955,641 | -1.75(-2.29%) |
Dec 06, 2018 | 74.89 | 76.24 | 73.69 | 76.17 | 4,332,645 | -0.25(-0.33%) |
Dec 04, 2018 | 81.12 | 81.20 | 75.90 | 76.42 | 4,018,201 | -5.02(-6.17%) |