Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.68 | 82.29 | 81.52 | 81.85 | 1,824,211 | -0.24(-0.29%) |
Feb 27, 2019 | 81.75 | 82.42 | 81.64 | 82.09 | 2,279,650 | +0.00(+0.00%) |
Feb 26, 2019 | 82.16 | 83.42 | 81.94 | 82.09 | 2,409,019 | -0.06(-0.07%) |
Feb 25, 2019 | 84.21 | 84.43 | 82.02 | 82.15 | 2,283,086 | -1.46(-1.74%) |
Feb 22, 2019 | 82.12 | 83.94 | 81.82 | 83.60 | 2,684,273 | +1.75(+2.14%) |
Feb 21, 2019 | 81.83 | 82.37 | 81.01 | 81.85 | 2,221,246 | -0.09(-0.11%) |
Feb 20, 2019 | 80.49 | 82.08 | 79.73 | 81.94 | 3,687,389 | +1.92(+2.40%) |
Feb 19, 2019 | 79.77 | 80.80 | 79.57 | 80.02 | 3,929,739 | -0.35(-0.44%) |
Feb 15, 2019 | 79.64 | 80.76 | 79.39 | 80.38 | 3,445,149 | +1.56(+1.98%) |
Feb 14, 2019 | 78.34 | 78.92 | 77.27 | 78.81 | 3,793,571 | +0.78(+1.00%) |
Feb 13, 2019 | 76.30 | 78.37 | 75.94 | 78.04 | 5,820,630 | +4.97(+6.79%) |
Feb 12, 2019 | 73.41 | 73.97 | 72.69 | 73.07 | 3,138,092 | -0.08(-0.11%) |
Feb 11, 2019 | 72.87 | 73.82 | 72.84 | 73.15 | 3,099,424 | +0.48(+0.66%) |
Feb 08, 2019 | 72.83 | 73.47 | 72.25 | 72.67 | 2,769,911 | -0.76(-1.03%) |
Feb 07, 2019 | 73.53 | 73.75 | 72.27 | 73.43 | 2,476,631 | -0.88(-1.18%) |
Feb 06, 2019 | 73.38 | 74.48 | 73.38 | 74.30 | 2,095,936 | +0.93(+1.27%) |
Feb 05, 2019 | 73.54 | 73.89 | 73.17 | 73.37 | 1,831,696 | -0.11(-0.15%) |
Feb 04, 2019 | 73.25 | 73.68 | 72.90 | 73.48 | 3,187,007 | +0.30(+0.42%) |
Feb 01, 2019 | 73.16 | 73.78 | 72.71 | 73.17 | 3,537,500 | -0.06(-0.08%) |
Jan 31, 2019 | 72.90 | 73.93 | 72.57 | 73.23 | 2,577,201 | +0.34(+0.47%) |
Jan 30, 2019 | 72.40 | 73.41 | 72.11 | 72.89 | 4,006,461 | +0.96(+1.34%) |
Jan 29, 2019 | 71.09 | 72.04 | 70.58 | 71.92 | 1,796,337 | +0.83(+1.16%) |
Jan 28, 2019 | 70.00 | 71.76 | 70.00 | 71.10 | 1,952,311 | +0.54(+0.77%) |
Jan 25, 2019 | 70.60 | 70.85 | 69.70 | 70.56 | 3,210,509 | +0.69(+0.99%) |
Jan 24, 2019 | 69.66 | 70.04 | 69.13 | 69.87 | 2,603,909 | +0.32(+0.47%) |
Jan 23, 2019 | 70.15 | 70.65 | 68.98 | 69.54 | 3,416,887 | -0.28(-0.39%) |
Jan 22, 2019 | 71.50 | 71.88 | 69.55 | 69.82 | 3,315,312 | -2.04(-2.83%) |
Jan 18, 2019 | 71.29 | 72.08 | 70.98 | 71.85 | 2,605,043 | +1.06(+1.50%) |
Jan 17, 2019 | 70.41 | 71.22 | 70.21 | 70.79 | 2,597,573 | -0.04(-0.06%) |
Jan 16, 2019 | 71.50 | 71.97 | 70.80 | 70.83 | 3,386,587 | -0.45(-0.63%) |
Jan 15, 2019 | 69.99 | 71.29 | 69.77 | 71.28 | 2,416,860 | +1.48(+2.13%) |
Jan 14, 2019 | 70.20 | 70.56 | 69.40 | 69.80 | 2,993,567 | -0.88(-1.25%) |
Jan 11, 2019 | 70.29 | 71.00 | 70.05 | 70.68 | 2,228,622 | -0.18(-0.25%) |
Jan 10, 2019 | 69.32 | 71.29 | 69.05 | 70.86 | 2,449,834 | +1.01(+1.45%) |
Jan 09, 2019 | 70.70 | 71.13 | 69.73 | 69.85 | 1,753,586 | -0.81(-1.14%) |
Jan 08, 2019 | 70.56 | 70.92 | 69.64 | 70.65 | 6,319,093 | +1.10(+1.58%) |
Jan 07, 2019 | 68.53 | 70.16 | 67.96 | 69.55 | 3,225,333 | +0.79(+1.14%) |
Jan 04, 2019 | 67.26 | 68.87 | 67.10 | 68.77 | 4,180,802 | +2.60(+3.92%) |
Jan 03, 2019 | 69.27 | 69.43 | 66.05 | 66.17 | 5,725,299 | -3.58(-5.13%) |
Jan 02, 2019 | 69.50 | 70.24 | 68.97 | 69.75 | 3,691,463 | -0.85(-1.20%) |
Dec 31, 2018 | 70.21 | 70.83 | 69.58 | 70.59 | 2,175,225 | +0.84(+1.20%) |
Dec 28, 2018 | 69.73 | 70.61 | 69.20 | 69.76 | 2,202,788 | +0.61(+0.88%) |
Dec 27, 2018 | 67.47 | 69.17 | 66.64 | 69.15 | 2,123,825 | +0.81(+1.18%) |
Dec 26, 2018 | 65.67 | 68.41 | 65.17 | 68.34 | 2,650,694 | +2.95(+4.51%) |
Dec 24, 2018 | 64.95 | 66.66 | 64.54 | 65.39 | 2,050,226 | +0.04(+0.06%) |
Dec 21, 2018 | 66.75 | 67.38 | 64.65 | 65.35 | 5,509,717 | -1.01(-1.53%) |
Dec 20, 2018 | 67.43 | 67.92 | 65.40 | 66.37 | 4,933,049 | -2.12(-3.10%) |
Dec 19, 2018 | 69.57 | 70.90 | 67.78 | 68.49 | 4,089,486 | -0.82(-1.18%) |
Dec 18, 2018 | 69.60 | 70.24 | 68.90 | 69.31 | 2,443,040 | +0.22(+0.31%) |
Dec 17, 2018 | 70.55 | 71.76 | 68.69 | 69.09 | 4,538,575 | -1.56(-2.21%) |
Dec 14, 2018 | 70.24 | 71.78 | 70.24 | 70.65 | 2,567,411 | -0.35(-0.50%) |
Dec 13, 2018 | 72.00 | 72.09 | 70.85 | 71.01 | 1,815,731 | -0.55(-0.77%) |
Dec 12, 2018 | 72.16 | 73.30 | 71.49 | 71.56 | 2,038,765 | +0.37(+0.52%) |
Dec 11, 2018 | 72.87 | 73.17 | 70.78 | 71.18 | 3,235,849 | -0.27(-0.37%) |
Dec 10, 2018 | 71.78 | 72.49 | 70.30 | 71.45 | 3,333,947 | -0.19(-0.26%) |
Dec 07, 2018 | 73.98 | 74.66 | 71.16 | 71.64 | 3,119,989 | -2.68(-3.61%) |
Dec 06, 2018 | 72.43 | 74.36 | 72.08 | 74.32 | 2,382,923 | +0.43(+0.59%) |
Dec 04, 2018 | 76.28 | 76.49 | 73.63 | 73.89 | 4,265,728 | -2.77(-3.62%) |