Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 86.87 | 87.82 | 86.31 | 87.39 | 3,732,664 | +0.67(+0.77%) |
Jan 30, 2019 | 86.85 | 86.98 | 85.85 | 86.73 | 2,842,596 | +0.16(+0.19%) |
Jan 29, 2019 | 86.38 | 87.37 | 86.18 | 86.56 | 1,671,927 | +0.24(+0.28%) |
Jan 28, 2019 | 86.26 | 86.68 | 85.73 | 86.32 | 1,458,513 | -0.37(-0.42%) |
Jan 25, 2019 | 86.66 | 87.24 | 86.36 | 86.69 | 2,056,755 | +0.45(+0.52%) |
Jan 24, 2019 | 86.69 | 86.85 | 86.06 | 86.24 | 1,805,441 | -0.46(-0.53%) |
Jan 23, 2019 | 86.75 | 86.92 | 86.30 | 86.70 | 1,420,341 | +0.03(+0.03%) |
Jan 22, 2019 | 86.16 | 86.96 | 85.72 | 86.67 | 2,411,066 | +0.37(+0.43%) |
Jan 18, 2019 | 85.47 | 86.58 | 85.03 | 86.30 | 2,500,554 | +1.05(+1.23%) |
Jan 17, 2019 | 84.50 | 85.25 | 84.49 | 85.25 | 1,886,442 | +0.57(+0.67%) |
Jan 16, 2019 | 85.71 | 85.73 | 84.48 | 84.68 | 2,052,569 | -0.99(-1.15%) |
Jan 15, 2019 | 85.16 | 85.76 | 85.12 | 85.67 | 1,190,446 | +0.61(+0.72%) |
Jan 14, 2019 | 85.03 | 85.60 | 84.56 | 85.05 | 1,936,647 | -0.49(-0.58%) |
Jan 11, 2019 | 85.19 | 85.56 | 84.84 | 85.55 | 1,954,180 | +0.42(+0.49%) |
Jan 10, 2019 | 84.54 | 85.18 | 83.77 | 85.13 | 1,844,048 | +1.21(+1.44%) |
Jan 09, 2019 | 84.19 | 84.46 | 83.30 | 83.92 | 2,026,506 | -0.43(-0.51%) |
Jan 08, 2019 | 83.53 | 84.47 | 83.11 | 84.35 | 2,337,643 | +1.18(+1.42%) |
Jan 07, 2019 | 82.77 | 83.82 | 82.62 | 83.17 | 3,002,821 | +0.20(+0.24%) |
Jan 04, 2019 | 81.30 | 83.00 | 81.30 | 82.97 | 2,664,214 | +2.15(+2.66%) |
Jan 03, 2019 | 80.61 | 81.15 | 79.76 | 80.82 | 3,660,392 | -0.22(-0.27%) |
Jan 02, 2019 | 80.48 | 81.08 | 79.87 | 81.04 | 2,100,859 | -0.25(-0.30%) |
Dec 31, 2018 | 80.68 | 81.31 | 80.41 | 81.29 | 1,402,333 | +0.95(+1.18%) |
Dec 28, 2018 | 80.84 | 81.64 | 79.93 | 80.34 | 1,798,183 | -0.14(-0.17%) |
Dec 27, 2018 | 78.83 | 80.50 | 77.92 | 80.48 | 2,197,391 | +1.06(+1.33%) |
Dec 26, 2018 | 76.73 | 79.42 | 76.27 | 79.42 | 1,620,491 | +2.96(+3.87%) |
Dec 24, 2018 | 80.01 | 80.01 | 76.44 | 76.46 | 1,577,926 | -3.94(-4.90%) |
Dec 21, 2018 | 80.38 | 81.42 | 79.97 | 80.40 | 5,013,697 | +0.05(+0.07%) |
Dec 20, 2018 | 80.19 | 80.69 | 79.19 | 80.34 | 3,218,782 | +0.03(+0.03%) |
Dec 19, 2018 | 81.28 | 81.88 | 79.79 | 80.31 | 2,992,479 | -1.16(-1.42%) |
Dec 18, 2018 | 81.88 | 82.24 | 81.03 | 81.47 | 2,562,438 | +0.13(+0.16%) |
Dec 17, 2018 | 83.26 | 83.33 | 80.95 | 81.35 | 3,472,081 | -1.91(-2.29%) |
Dec 14, 2018 | 83.00 | 83.79 | 82.84 | 83.25 | 1,995,670 | -0.22(-0.26%) |
Dec 13, 2018 | 82.96 | 83.65 | 82.75 | 83.47 | 1,628,751 | +0.45(+0.54%) |
Dec 12, 2018 | 84.10 | 84.59 | 82.95 | 83.03 | 2,440,821 | -0.53(-0.63%) |
Dec 11, 2018 | 84.21 | 84.48 | 83.27 | 83.56 | 1,602,927 | +0.18(+0.22%) |
Dec 10, 2018 | 83.53 | 83.57 | 82.23 | 83.37 | 1,884,905 | +0.05(+0.07%) |
Dec 07, 2018 | 84.69 | 85.44 | 83.03 | 83.32 | 1,997,312 | -1.51(-1.78%) |
Dec 06, 2018 | 84.24 | 84.83 | 82.55 | 84.83 | 3,173,366 | +0.22(+0.26%) |
Dec 04, 2018 | 86.10 | 87.23 | 84.45 | 84.61 | 4,561,360 | -0.42(-0.49%) |
Dec 03, 2018 | 86.23 | 86.32 | 84.30 | 85.03 | 4,049,094 | -0.61(-0.71%) |
Nov 30, 2018 | 85.04 | 85.94 | 84.85 | 85.64 | 2,742,158 | +0.94(+1.11%) |
Nov 29, 2018 | 84.41 | 85.10 | 84.15 | 84.70 | 1,224,599 | +0.34(+0.41%) |
Nov 28, 2018 | 83.31 | 84.49 | 83.08 | 84.36 | 1,743,399 | +1.27(+1.53%) |
Nov 27, 2018 | 82.94 | 83.21 | 82.36 | 83.08 | 1,760,422 | -0.03(-0.03%) |
Nov 26, 2018 | 82.99 | 83.50 | 82.52 | 83.11 | 1,187,511 | +0.55(+0.66%) |
Nov 23, 2018 | 82.66 | 83.16 | 82.04 | 82.56 | 474,419 | -0.25(-0.30%) |
Nov 21, 2018 | 82.81 | 82.81 | 82.81 | 0 | -0.31(-0.37%) | |
Nov 20, 2018 | 84.01 | 84.36 | 83.01 | 83.12 | 1,967,601 | -1.09(-1.30%) |
Nov 19, 2018 | 84.18 | 84.79 | 83.80 | 84.21 | 1,768,551 | +0.03(+0.03%) |
Nov 16, 2018 | 83.41 | 84.33 | 83.37 | 84.18 | 2,587,520 | +0.58(+0.70%) |
Nov 15, 2018 | 82.18 | 83.67 | 81.53 | 83.60 | 2,194,726 | +0.88(+1.07%) |
Nov 14, 2018 | 82.63 | 83.29 | 82.20 | 82.72 | 2,699,267 | +0.21(+0.25%) |
Nov 13, 2018 | 82.79 | 83.16 | 82.06 | 82.51 | 1,774,222 | -0.07(-0.09%) |
Nov 12, 2018 | 82.35 | 83.46 | 82.22 | 82.58 | 2,041,778 | +0.36(+0.44%) |
Nov 09, 2018 | 81.56 | 82.46 | 81.56 | 82.22 | 1,880,843 | +0.52(+0.63%) |
Nov 08, 2018 | 81.34 | 82.06 | 81.10 | 81.70 | 2,760,923 | +0.42(+0.51%) |
Nov 07, 2018 | 80.26 | 81.30 | 79.85 | 81.28 | 2,724,849 | +1.45(+1.82%) |
Nov 06, 2018 | 79.93 | 80.16 | 78.72 | 79.83 | 2,180,338 | +0.05(+0.06%) |
Nov 05, 2018 | 79.37 | 80.31 | 79.26 | 79.78 | 2,584,761 | +0.71(+0.90%) |
Nov 02, 2018 | 80.22 | 80.22 | 78.50 | 79.07 | 2,616,016 | -0.99(-1.24%) |