Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.74 | 82.36 | 81.58 | 81.91 | 1,822,856 | -0.24(-0.29%) |
Feb 27, 2019 | 81.81 | 82.48 | 81.70 | 82.15 | 2,277,956 | +0.00(+0.00%) |
Feb 26, 2019 | 82.22 | 83.48 | 82.00 | 82.15 | 2,407,229 | -0.06(-0.07%) |
Feb 25, 2019 | 84.27 | 84.49 | 82.08 | 82.21 | 2,281,390 | -1.46(-1.74%) |
Feb 22, 2019 | 82.18 | 84.00 | 81.88 | 83.66 | 2,682,279 | +1.75(+2.14%) |
Feb 21, 2019 | 81.89 | 82.43 | 81.07 | 81.91 | 2,219,596 | -0.09(-0.11%) |
Feb 20, 2019 | 80.55 | 82.14 | 79.79 | 82.00 | 3,684,649 | +1.92(+2.40%) |
Feb 19, 2019 | 79.83 | 80.86 | 79.63 | 80.08 | 3,926,820 | -0.35(-0.44%) |
Feb 15, 2019 | 79.70 | 80.82 | 79.45 | 80.44 | 3,442,590 | +1.56(+1.98%) |
Feb 14, 2019 | 78.40 | 78.98 | 77.33 | 78.87 | 3,790,753 | +0.78(+1.00%) |
Feb 13, 2019 | 76.35 | 78.43 | 76.00 | 78.10 | 5,816,305 | +4.97(+6.79%) |
Feb 12, 2019 | 73.46 | 74.02 | 72.74 | 73.13 | 3,135,761 | -0.08(-0.11%) |
Feb 11, 2019 | 72.92 | 73.87 | 72.89 | 73.21 | 3,097,121 | +0.48(+0.66%) |
Feb 08, 2019 | 72.88 | 73.52 | 72.30 | 72.72 | 2,767,853 | -0.76(-1.03%) |
Feb 07, 2019 | 73.59 | 73.81 | 72.32 | 73.48 | 2,474,791 | -0.88(-1.18%) |
Feb 06, 2019 | 73.43 | 74.53 | 73.43 | 74.36 | 2,094,379 | +0.93(+1.27%) |
Feb 05, 2019 | 73.60 | 73.94 | 73.22 | 73.42 | 1,830,335 | -0.11(-0.15%) |
Feb 04, 2019 | 73.30 | 73.74 | 72.95 | 73.53 | 3,184,639 | +0.30(+0.42%) |
Feb 01, 2019 | 73.21 | 73.83 | 72.76 | 73.22 | 3,534,872 | -0.06(-0.08%) |
Jan 31, 2019 | 72.95 | 73.98 | 72.62 | 73.28 | 2,575,286 | +0.34(+0.47%) |
Jan 30, 2019 | 72.46 | 73.46 | 72.16 | 72.94 | 4,003,484 | +0.96(+1.34%) |
Jan 29, 2019 | 71.14 | 72.09 | 70.64 | 71.98 | 1,795,002 | +0.83(+1.16%) |
Jan 28, 2019 | 70.06 | 71.82 | 70.06 | 71.15 | 1,950,861 | +0.54(+0.77%) |
Jan 25, 2019 | 70.66 | 70.90 | 69.75 | 70.61 | 3,208,124 | +0.69(+0.99%) |
Jan 24, 2019 | 69.71 | 70.10 | 69.18 | 69.92 | 2,601,974 | +0.32(+0.47%) |
Jan 23, 2019 | 70.20 | 70.71 | 69.03 | 69.59 | 3,414,348 | -0.28(-0.39%) |
Jan 22, 2019 | 71.55 | 71.94 | 69.60 | 69.87 | 3,312,849 | -2.04(-2.83%) |
Jan 18, 2019 | 71.35 | 72.13 | 71.03 | 71.91 | 2,603,107 | +1.06(+1.50%) |
Jan 17, 2019 | 70.46 | 71.28 | 70.26 | 70.84 | 2,595,643 | -0.04(-0.06%) |
Jan 16, 2019 | 71.55 | 72.02 | 70.85 | 70.88 | 3,384,071 | -0.45(-0.63%) |
Jan 15, 2019 | 70.05 | 71.35 | 69.82 | 71.34 | 2,415,064 | +1.49(+2.13%) |
Jan 14, 2019 | 70.25 | 70.61 | 69.46 | 69.85 | 2,991,343 | -0.89(-1.25%) |
Jan 11, 2019 | 70.34 | 71.05 | 70.11 | 70.74 | 2,226,966 | -0.18(-0.25%) |
Jan 10, 2019 | 69.37 | 71.35 | 69.10 | 70.91 | 2,448,014 | +1.01(+1.45%) |
Jan 09, 2019 | 70.76 | 71.18 | 69.78 | 69.90 | 1,752,283 | -0.81(-1.14%) |
Jan 08, 2019 | 70.61 | 70.97 | 69.69 | 70.71 | 6,314,398 | +1.10(+1.58%) |
Jan 07, 2019 | 68.58 | 70.21 | 68.01 | 69.60 | 3,222,937 | +0.79(+1.14%) |
Jan 04, 2019 | 67.31 | 68.92 | 67.15 | 68.82 | 4,177,696 | +2.60(+3.92%) |
Jan 03, 2019 | 69.32 | 69.49 | 66.10 | 66.22 | 5,721,045 | -3.58(-5.13%) |
Jan 02, 2019 | 69.55 | 70.29 | 69.02 | 69.80 | 3,688,721 | -0.85(-1.20%) |
Dec 31, 2018 | 70.26 | 70.88 | 69.63 | 70.65 | 2,173,609 | +0.84(+1.20%) |
Dec 28, 2018 | 69.78 | 70.66 | 69.25 | 69.81 | 2,201,152 | +0.61(+0.88%) |
Dec 27, 2018 | 67.52 | 69.22 | 66.69 | 69.20 | 2,122,247 | +0.81(+1.18%) |
Dec 26, 2018 | 65.72 | 68.46 | 65.22 | 68.39 | 2,648,725 | +2.95(+4.51%) |
Dec 24, 2018 | 65.00 | 66.71 | 64.59 | 65.44 | 2,048,703 | +0.04(+0.06%) |
Dec 21, 2018 | 66.80 | 67.43 | 64.69 | 65.40 | 5,505,624 | -1.01(-1.53%) |
Dec 20, 2018 | 67.48 | 67.97 | 65.45 | 66.42 | 4,929,384 | -2.13(-3.10%) |
Dec 19, 2018 | 69.62 | 70.95 | 67.83 | 68.54 | 4,086,448 | -0.82(-1.18%) |
Dec 18, 2018 | 69.65 | 70.29 | 68.95 | 69.36 | 2,441,225 | +0.22(+0.31%) |
Dec 17, 2018 | 70.60 | 71.82 | 68.74 | 69.14 | 4,535,203 | -1.56(-2.21%) |
Dec 14, 2018 | 70.29 | 71.84 | 70.29 | 70.71 | 2,565,503 | -0.35(-0.50%) |
Dec 13, 2018 | 72.05 | 72.14 | 70.90 | 71.06 | 1,814,382 | -0.55(-0.77%) |
Dec 12, 2018 | 72.21 | 73.36 | 71.54 | 71.61 | 2,037,250 | +0.37(+0.52%) |
Dec 11, 2018 | 72.92 | 73.22 | 70.83 | 71.24 | 3,233,445 | -0.27(-0.37%) |
Dec 10, 2018 | 71.84 | 72.55 | 70.35 | 71.50 | 3,331,470 | -0.19(-0.26%) |
Dec 07, 2018 | 74.03 | 74.72 | 71.22 | 71.69 | 3,117,671 | -2.69(-3.61%) |
Dec 06, 2018 | 72.49 | 74.42 | 72.13 | 74.38 | 2,381,152 | +0.43(+0.59%) |
Dec 04, 2018 | 76.33 | 76.55 | 73.69 | 73.94 | 4,262,559 | -2.77(-3.62%) |