Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.48 | 77.86 | 76.28 | 77.05 | 10,833,785 | +0.49(+0.64%) |
Jan 30, 2019 | 75.39 | 76.68 | 75.19 | 76.56 | 6,178,560 | +1.19(+1.57%) |
Jan 29, 2019 | 74.93 | 75.91 | 74.93 | 75.37 | 4,210,981 | +0.04(+0.06%) |
Jan 28, 2019 | 75.42 | 75.84 | 74.67 | 75.33 | 5,898,158 | -0.52(-0.69%) |
Jan 25, 2019 | 76.43 | 76.63 | 75.57 | 75.85 | 6,061,212 | -0.18(-0.24%) |
Jan 24, 2019 | 76.06 | 76.11 | 75.34 | 76.04 | 5,180,123 | +0.06(+0.08%) |
Jan 23, 2019 | 75.91 | 76.09 | 74.89 | 75.98 | 5,326,382 | +0.14(+0.18%) |
Jan 22, 2019 | 75.68 | 75.85 | 74.96 | 75.84 | 7,533,833 | -0.26(-0.34%) |
Jan 18, 2019 | 77.16 | 77.25 | 75.23 | 76.10 | 9,807,912 | -0.26(-0.34%) |
Jan 17, 2019 | 75.81 | 76.87 | 75.65 | 76.36 | 8,540,474 | +0.53(+0.70%) |
Jan 16, 2019 | 75.47 | 76.11 | 75.14 | 75.83 | 5,795,317 | +0.84(+1.12%) |
Jan 15, 2019 | 74.33 | 75.46 | 74.12 | 74.99 | 7,217,498 | +1.12(+1.51%) |
Jan 14, 2019 | 73.53 | 74.07 | 73.32 | 73.87 | 6,074,151 | -0.08(-0.11%) |
Jan 11, 2019 | 73.37 | 73.99 | 72.74 | 73.95 | 5,798,384 | +0.00(+0.00%) |
Jan 10, 2019 | 73.10 | 74.01 | 72.65 | 73.95 | 5,956,378 | +0.47(+0.64%) |
Jan 09, 2019 | 73.04 | 74.53 | 72.74 | 73.48 | 9,040,974 | +1.11(+1.53%) |
Jan 08, 2019 | 72.59 | 73.19 | 71.18 | 72.38 | 16,533,142 | +0.51(+0.70%) |
Jan 07, 2019 | 77.03 | 77.65 | 71.69 | 71.87 | 19,996,936 | -4.95(-6.45%) |
Jan 04, 2019 | 75.70 | 77.33 | 75.61 | 76.82 | 7,199,138 | +2.34(+3.14%) |
Jan 03, 2019 | 76.38 | 76.47 | 74.25 | 74.48 | 6,981,010 | -2.15(-2.81%) |
Jan 02, 2019 | 78.04 | 78.57 | 75.91 | 76.64 | 8,139,816 | -2.65(-3.34%) |
Dec 31, 2018 | 78.38 | 79.51 | 78.10 | 79.29 | 6,236,736 | +1.48(+1.90%) |
Dec 28, 2018 | 78.63 | 79.01 | 77.54 | 77.81 | 5,171,659 | -0.34(-0.44%) |
Dec 27, 2018 | 76.23 | 78.15 | 75.30 | 78.15 | 6,900,911 | +1.30(+1.69%) |
Dec 26, 2018 | 74.88 | 76.86 | 73.93 | 76.85 | 6,709,574 | +2.48(+3.33%) |
Dec 24, 2018 | 76.47 | 76.79 | 74.37 | 74.37 | 4,324,159 | -2.43(-3.16%) |
Dec 21, 2018 | 77.24 | 79.08 | 76.54 | 76.79 | 12,596,826 | -1.13(-1.45%) |
Dec 20, 2018 | 79.00 | 79.64 | 77.24 | 77.92 | 8,822,460 | -1.18(-1.49%) |
Dec 19, 2018 | 81.23 | 81.42 | 78.27 | 79.10 | 8,790,703 | -0.64(-0.80%) |
Dec 18, 2018 | 80.57 | 80.85 | 79.05 | 79.74 | 6,404,605 | +0.13(+0.16%) |
Dec 17, 2018 | 81.02 | 81.02 | 79.02 | 79.61 | 6,890,163 | -1.62(-2.00%) |
Dec 14, 2018 | 81.82 | 82.13 | 80.71 | 81.23 | 7,312,075 | -1.54(-1.86%) |
Dec 13, 2018 | 83.71 | 84.00 | 82.32 | 82.78 | 5,265,518 | -0.18(-0.22%) |
Dec 12, 2018 | 83.56 | 84.18 | 82.93 | 82.96 | 6,976,539 | +0.21(+0.25%) |
Dec 11, 2018 | 83.62 | 84.43 | 82.33 | 82.75 | 5,497,522 | -0.01(-0.01%) |
Dec 10, 2018 | 81.48 | 83.13 | 80.53 | 82.76 | 5,875,389 | +1.07(+1.32%) |
Dec 07, 2018 | 83.14 | 83.40 | 81.04 | 81.68 | 6,810,436 | -1.73(-2.08%) |
Dec 06, 2018 | 82.52 | 83.42 | 81.18 | 83.42 | 9,275,230 | -0.22(-0.26%) |
Dec 04, 2018 | 85.44 | 86.16 | 83.30 | 83.63 | 8,217,865 | -1.96(-2.29%) |
Dec 03, 2018 | 84.94 | 85.93 | 84.87 | 85.59 | 7,114,801 | +1.06(+1.25%) |
Nov 30, 2018 | 83.91 | 84.59 | 83.87 | 84.53 | 7,593,123 | +0.81(+0.96%) |
Nov 29, 2018 | 82.67 | 84.34 | 82.61 | 83.73 | 6,766,552 | +1.07(+1.29%) |
Nov 28, 2018 | 80.95 | 82.84 | 80.88 | 82.66 | 7,526,539 | +1.94(+2.41%) |
Nov 27, 2018 | 79.47 | 80.75 | 79.13 | 80.72 | 7,031,694 | +0.93(+1.16%) |
Nov 26, 2018 | 78.55 | 80.24 | 78.45 | 79.79 | 5,602,001 | +0.04(+0.05%) |
Nov 23, 2018 | 80.18 | 80.61 | 79.49 | 79.75 | 2,953,881 | -0.83(-1.03%) |
Nov 21, 2018 | 80.58 | 80.58 | 80.58 | 0 | +0.70(+0.88%) | |
Nov 20, 2018 | 82.23 | 82.25 | 79.16 | 79.88 | 9,542,020 | +1.55(+1.98%) |
Nov 19, 2018 | 81.48 | 81.67 | 78.04 | 78.33 | 7,519,942 | -2.89(-3.55%) |
Nov 16, 2018 | 80.37 | 82.00 | 80.37 | 81.22 | 9,139,806 | +0.81(+1.00%) |
Nov 15, 2018 | 79.34 | 80.43 | 77.89 | 80.41 | 7,584,049 | +0.57(+0.72%) |
Nov 14, 2018 | 80.49 | 81.07 | 79.34 | 79.84 | 4,922,579 | +0.03(+0.04%) |
Nov 13, 2018 | 80.26 | 80.69 | 79.52 | 79.80 | 5,715,415 | -0.49(-0.62%) |
Nov 12, 2018 | 81.89 | 82.02 | 79.94 | 80.30 | 4,883,155 | -1.49(-1.82%) |
Nov 09, 2018 | 82.07 | 82.22 | 81.35 | 81.79 | 4,968,399 | -0.33(-0.40%) |
Nov 08, 2018 | 81.48 | 82.13 | 81.13 | 82.12 | 6,114,881 | +0.54(+0.66%) |
Nov 07, 2018 | 80.82 | 81.65 | 80.53 | 81.58 | 6,327,192 | +1.40(+1.74%) |
Nov 06, 2018 | 79.34 | 80.27 | 79.09 | 80.18 | 4,530,695 | +0.78(+0.98%) |
Nov 05, 2018 | 79.70 | 80.02 | 79.04 | 79.40 | 4,544,108 | +0.16(+0.21%) |
Nov 02, 2018 | 79.65 | 80.48 | 78.60 | 79.24 | 5,830,924 | -0.11(-0.14%) |