Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.54 | 65.21 | 63.83 | 64.55 | 1,194,917 | +0.10(+0.16%) |
Feb 27, 2019 | 62.64 | 64.68 | 62.29 | 64.45 | 650,345 | +1.15(+1.82%) |
Feb 26, 2019 | 64.34 | 64.35 | 63.16 | 63.30 | 767,873 | -1.29(-2.00%) |
Feb 25, 2019 | 67.63 | 68.11 | 63.41 | 64.59 | 2,238,445 | -2.91(-4.31%) |
Feb 22, 2019 | 67.50 | 68.86 | 67.27 | 67.50 | 798,300 | +0.30(+0.45%) |
Feb 21, 2019 | 73.08 | 73.60 | 66.30 | 67.20 | 2,413,253 | -7.47(-10.00%) |
Feb 20, 2019 | 74.53 | 76.22 | 74.25 | 74.67 | 845,508 | -0.13(-0.17%) |
Feb 19, 2019 | 74.14 | 75.15 | 73.77 | 74.80 | 703,838 | +0.46(+0.62%) |
Feb 15, 2019 | 74.68 | 75.55 | 74.00 | 74.34 | 493,000 | +0.53(+0.72%) |
Feb 14, 2019 | 74.01 | 74.53 | 73.70 | 73.81 | 489,869 | -0.85(-1.14%) |
Feb 13, 2019 | 75.45 | 75.67 | 74.47 | 74.66 | 325,528 | -0.13(-0.17%) |
Feb 12, 2019 | 72.52 | 75.24 | 72.52 | 74.79 | 723,508 | +2.97(+4.14%) |
Feb 11, 2019 | 72.79 | 73.60 | 71.51 | 71.82 | 507,278 | -0.71(-0.98%) |
Feb 08, 2019 | 72.10 | 72.81 | 71.81 | 72.53 | 338,300 | -0.32(-0.44%) |
Feb 07, 2019 | 72.43 | 73.08 | 71.88 | 72.85 | 356,190 | -0.25(-0.34%) |
Feb 06, 2019 | 74.65 | 75.07 | 72.96 | 73.10 | 432,827 | -1.88(-2.51%) |
Feb 05, 2019 | 75.48 | 76.81 | 74.40 | 74.98 | 377,137 | -0.04(-0.05%) |
Feb 04, 2019 | 75.15 | 75.98 | 74.73 | 75.02 | 341,406 | -0.27(-0.36%) |
Feb 01, 2019 | 74.00 | 76.00 | 73.78 | 75.29 | 407,400 | +1.27(+1.72%) |
Jan 31, 2019 | 75.38 | 76.77 | 73.85 | 74.02 | 506,144 | -1.82(-2.40%) |
Jan 30, 2019 | 74.30 | 75.97 | 72.22 | 75.84 | 719,579 | +1.91(+2.58%) |
Jan 29, 2019 | 78.48 | 78.50 | 73.81 | 73.93 | 561,793 | -4.14(-5.30%) |
Jan 28, 2019 | 78.28 | 79.29 | 77.28 | 78.07 | 319,156 | -0.59(-0.75%) |
Jan 25, 2019 | 79.24 | 79.54 | 78.54 | 78.66 | 304,700 | +0.11(+0.14%) |
Jan 24, 2019 | 78.73 | 79.39 | 78.14 | 78.55 | 378,868 | -0.18(-0.23%) |
Jan 23, 2019 | 78.39 | 79.50 | 77.47 | 78.73 | 581,048 | +0.75(+0.96%) |
Jan 22, 2019 | 78.68 | 79.92 | 77.43 | 77.98 | 560,879 | -1.49(-1.87%) |
Jan 18, 2019 | 78.94 | 79.68 | 78.25 | 79.47 | 896,300 | +1.42(+1.82%) |
Jan 17, 2019 | 78.48 | 79.42 | 78.00 | 78.05 | 9,784,393 | -0.91(-1.15%) |
Jan 16, 2019 | 80.93 | 81.89 | 78.44 | 78.96 | 1,253,479 | -4.13(-4.97%) |
Jan 15, 2019 | 82.12 | 84.00 | 81.83 | 83.09 | 298,344 | +1.13(+1.38%) |
Jan 14, 2019 | 81.12 | 82.13 | 80.69 | 81.96 | 365,697 | -0.10(-0.12%) |
Jan 11, 2019 | 81.25 | 82.19 | 80.81 | 82.06 | 350,400 | +0.23(+0.28%) |
Jan 10, 2019 | 79.95 | 82.08 | 79.34 | 81.83 | 266,879 | +1.20(+1.49%) |
Jan 09, 2019 | 79.30 | 81.41 | 79.28 | 80.63 | 275,333 | +1.70(+2.15%) |
Jan 08, 2019 | 79.46 | 79.80 | 77.38 | 78.93 | 395,689 | +0.47(+0.60%) |
Jan 07, 2019 | 78.83 | 80.00 | 78.01 | 78.46 | 388,622 | -1.04(-1.31%) |
Jan 04, 2019 | 76.54 | 79.78 | 76.25 | 79.50 | 457,000 | +5.10(+6.85%) |
Jan 03, 2019 | 77.32 | 78.04 | 74.30 | 74.40 | 342,204 | -3.93(-5.02%) |
Jan 02, 2019 | 78.07 | 79.22 | 77.19 | 78.33 | 432,729 | -1.19(-1.50%) |
Dec 31, 2018 | 77.81 | 79.62 | 76.60 | 79.52 | 495,000 | +2.47(+3.21%) |
Dec 28, 2018 | 77.48 | 78.33 | 75.79 | 77.05 | 279,200 | +0.06(+0.08%) |
Dec 27, 2018 | 74.53 | 77.02 | 73.26 | 76.99 | 360,188 | +1.25(+1.65%) |
Dec 26, 2018 | 70.26 | 75.90 | 70.03 | 75.74 | 408,850 | +5.82(+8.32%) |
Dec 24, 2018 | 70.05 | 71.20 | 69.43 | 69.92 | 165,800 | -0.77(-1.09%) |
Dec 21, 2018 | 72.21 | 74.00 | 70.35 | 70.69 | 758,800 | -2.30(-3.15%) |
Dec 20, 2018 | 76.04 | 76.65 | 71.51 | 72.99 | 706,266 | -3.28(-4.30%) |
Dec 19, 2018 | 78.61 | 79.70 | 75.64 | 76.27 | 455,142 | -2.33(-2.96%) |
Dec 18, 2018 | 78.72 | 79.61 | 77.78 | 78.60 | 419,648 | +0.54(+0.69%) |
Dec 17, 2018 | 80.48 | 80.99 | 77.76 | 78.06 | 820,923 | -2.94(-3.63%) |
Dec 14, 2018 | 80.16 | 81.74 | 79.75 | 81.00 | 486,800 | -0.25(-0.31%) |
Dec 13, 2018 | 81.92 | 82.88 | 79.36 | 81.25 | 456,328 | -0.71(-0.87%) |
Dec 12, 2018 | 81.22 | 83.80 | 81.14 | 81.96 | 703,116 | +2.41(+3.03%) |
Dec 11, 2018 | 80.84 | 81.65 | 78.07 | 79.55 | 487,094 | +0.09(+0.11%) |
Dec 10, 2018 | 78.90 | 79.94 | 76.50 | 79.46 | 346,248 | +0.46(+0.58%) |
Dec 07, 2018 | 78.69 | 80.07 | 77.83 | 79.00 | 841,900 | +0.04(+0.05%) |
Dec 06, 2018 | 77.55 | 79.15 | 75.36 | 78.96 | 644,443 | -0.04(-0.05%) |
Dec 04, 2018 | 83.00 | 83.50 | 78.00 | 79.00 | 504,600 | -4.54(-5.43%) |