Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 81.40 | 82.46 | 81.26 | 82.35 | 1,779,330 | +0.71(+0.87%) |
Jan 30, 2019 | 81.40 | 81.94 | 80.95 | 81.64 | 1,090,021 | +0.31(+0.38%) |
Jan 29, 2019 | 81.11 | 81.43 | 81.02 | 81.33 | 1,145,608 | +0.35(+0.43%) |
Jan 28, 2019 | 80.81 | 80.99 | 80.37 | 80.98 | 799,235 | -0.21(-0.26%) |
Jan 25, 2019 | 81.35 | 81.66 | 81.07 | 81.19 | 1,019,381 | +0.22(+0.27%) |
Jan 24, 2019 | 81.06 | 81.13 | 80.55 | 80.97 | 1,272,547 | -0.24(-0.30%) |
Jan 23, 2019 | 81.36 | 81.56 | 80.56 | 81.21 | 717,304 | +0.16(+0.19%) |
Jan 22, 2019 | 81.52 | 81.57 | 80.55 | 81.06 | 1,592,072 | -0.83(-1.01%) |
Jan 18, 2019 | 81.24 | 82.04 | 81.16 | 81.89 | 1,326,559 | +1.20(+1.49%) |
Jan 17, 2019 | 79.85 | 80.89 | 79.82 | 80.68 | 806,276 | +0.62(+0.78%) |
Jan 16, 2019 | 79.78 | 80.25 | 79.76 | 80.06 | 1,031,206 | +0.31(+0.39%) |
Jan 15, 2019 | 79.23 | 79.78 | 79.23 | 79.75 | 726,751 | +0.46(+0.58%) |
Jan 14, 2019 | 79.22 | 79.52 | 79.07 | 79.29 | 670,047 | -0.38(-0.48%) |
Jan 11, 2019 | 79.52 | 79.69 | 79.25 | 79.67 | 598,644 | -0.09(-0.11%) |
Jan 10, 2019 | 78.82 | 79.82 | 78.72 | 79.76 | 1,103,424 | +0.61(+0.77%) |
Jan 09, 2019 | 79.27 | 79.46 | 78.76 | 79.15 | 1,464,472 | +0.10(+0.13%) |
Jan 08, 2019 | 78.59 | 79.11 | 78.33 | 79.05 | 997,932 | +0.97(+1.24%) |
Jan 07, 2019 | 77.85 | 78.68 | 77.51 | 78.08 | 1,523,430 | +0.31(+0.40%) |
Jan 04, 2019 | 76.63 | 77.96 | 76.56 | 77.77 | 1,601,506 | +1.77(+2.32%) |
Jan 03, 2019 | 76.81 | 77.03 | 75.89 | 76.00 | 1,270,677 | -0.97(-1.26%) |
Jan 02, 2019 | 76.63 | 77.20 | 76.10 | 76.97 | 1,010,942 | -0.52(-0.67%) |
Dec 31, 2018 | 77.17 | 77.49 | 76.53 | 77.49 | 2,195,760 | +0.63(+0.82%) |
Dec 28, 2018 | 77.15 | 77.75 | 76.56 | 76.86 | 4,867,016 | -0.03(-0.05%) |
Dec 27, 2018 | 75.29 | 76.89 | 74.43 | 76.89 | 3,959,987 | +0.77(+1.01%) |
Dec 26, 2018 | 73.68 | 76.13 | 72.95 | 76.12 | 3,590,816 | +2.75(+3.75%) |
Dec 24, 2018 | 75.44 | 75.57 | 73.36 | 73.37 | 1,838,329 | -2.42(-3.19%) |
Dec 21, 2018 | 76.99 | 78.08 | 75.65 | 75.79 | 2,755,126 | -0.88(-1.14%) |
Dec 20, 2018 | 77.12 | 77.57 | 75.85 | 76.66 | 4,927,533 | -0.76(-0.98%) |
Dec 19, 2018 | 78.34 | 79.47 | 77.01 | 77.42 | 4,356,509 | -0.83(-1.07%) |
Dec 18, 2018 | 78.90 | 79.29 | 77.93 | 78.25 | 1,419,502 | -0.29(-0.37%) |
Dec 17, 2018 | 80.12 | 80.21 | 78.12 | 78.54 | 4,291,518 | -1.76(-2.19%) |
Dec 14, 2018 | 80.67 | 81.04 | 80.06 | 80.30 | 3,145,918 | -0.83(-1.03%) |
Dec 13, 2018 | 81.40 | 81.68 | 80.89 | 81.14 | 626,940 | -0.09(-0.11%) |
Dec 12, 2018 | 81.75 | 81.98 | 81.21 | 81.22 | 725,628 | +0.22(+0.28%) |
Dec 11, 2018 | 81.67 | 82.05 | 80.61 | 81.00 | 957,705 | +0.09(+0.12%) |
Dec 10, 2018 | 81.18 | 81.27 | 79.63 | 80.91 | 723,028 | -0.27(-0.34%) |
Dec 07, 2018 | 82.28 | 82.78 | 80.87 | 81.18 | 812,435 | -1.19(-1.45%) |
Dec 06, 2018 | 81.75 | 82.37 | 80.27 | 82.37 | 1,396,245 | -0.15(-0.19%) |
Dec 04, 2018 | 84.68 | 84.81 | 82.39 | 82.53 | 1,512,783 | -2.17(-2.56%) |
Dec 03, 2018 | 84.86 | 85.02 | 83.91 | 84.69 | 1,248,649 | +0.65(+0.78%) |
Nov 30, 2018 | 83.19 | 84.17 | 82.96 | 84.04 | 667,524 | +0.79(+0.95%) |
Nov 29, 2018 | 83.10 | 83.59 | 82.81 | 83.25 | 595,784 | -0.01(-0.01%) |
Nov 28, 2018 | 82.44 | 83.28 | 81.88 | 83.26 | 576,235 | +0.93(+1.13%) |
Nov 27, 2018 | 82.13 | 82.36 | 81.85 | 82.33 | 1,007,558 | -0.03(-0.03%) |
Nov 26, 2018 | 82.05 | 82.56 | 81.96 | 82.36 | 440,989 | +0.68(+0.83%) |
Nov 23, 2018 | 81.39 | 82.10 | 81.24 | 81.68 | 522,147 | -0.09(-0.12%) |
Nov 21, 2018 | 81.77 | 81.77 | 81.77 | 0 | +0.14(+0.17%) | |
Nov 20, 2018 | 82.34 | 82.48 | 81.40 | 81.64 | 991,136 | -1.29(-1.55%) |
Nov 19, 2018 | 83.37 | 83.63 | 82.58 | 82.92 | 927,715 | -0.53(-0.64%) |
Nov 16, 2018 | 82.86 | 83.64 | 82.68 | 83.46 | 450,447 | +0.42(+0.51%) |
Nov 15, 2018 | 81.93 | 83.09 | 81.50 | 83.04 | 700,864 | +0.75(+0.91%) |
Nov 14, 2018 | 82.97 | 83.20 | 81.83 | 82.29 | 612,083 | -0.33(-0.40%) |
Nov 13, 2018 | 82.72 | 83.29 | 82.42 | 82.62 | 535,907 | +0.03(+0.03%) |
Nov 12, 2018 | 83.29 | 83.48 | 82.44 | 82.59 | 552,698 | -0.71(-0.86%) |
Nov 09, 2018 | 83.44 | 83.59 | 82.81 | 83.30 | 284,119 | -0.32(-0.38%) |
Nov 08, 2018 | 83.49 | 83.78 | 83.25 | 83.62 | 304,741 | -0.02(-0.02%) |
Nov 07, 2018 | 83.08 | 83.67 | 82.50 | 83.64 | 1,072,531 | +1.08(+1.31%) |
Nov 06, 2018 | 81.82 | 82.61 | 81.72 | 82.56 | 540,253 | +0.70(+0.86%) |
Nov 05, 2018 | 81.30 | 82.09 | 81.30 | 81.85 | 788,211 | +0.62(+0.76%) |
Nov 02, 2018 | 81.70 | 81.87 | 80.52 | 81.23 | 1,015,893 | +0.08(+0.10%) |