Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.89 | 85.38 | 84.66 | 84.69 | 2,595,403 | -0.36(-0.42%) |
Feb 27, 2019 | 84.27 | 85.14 | 84.20 | 85.05 | 2,595,166 | +0.33(+0.39%) |
Feb 26, 2019 | 84.32 | 84.95 | 84.09 | 84.72 | 3,071,481 | +0.48(+0.57%) |
Feb 25, 2019 | 85.46 | 85.50 | 84.18 | 84.24 | 2,601,898 | -0.79(-0.93%) |
Feb 22, 2019 | 84.94 | 85.45 | 84.75 | 85.03 | 2,206,600 | +0.28(+0.33%) |
Feb 21, 2019 | 84.49 | 85.43 | 84.08 | 84.75 | 3,057,168 | +0.02(+0.02%) |
Feb 20, 2019 | 85.47 | 85.47 | 84.46 | 84.73 | 2,884,502 | -0.89(-1.04%) |
Feb 19, 2019 | 85.59 | 85.88 | 85.42 | 85.62 | 3,371,284 | -0.16(-0.19%) |
Feb 15, 2019 | 85.03 | 86.11 | 84.55 | 85.78 | 6,187,700 | +1.43(+1.70%) |
Feb 14, 2019 | 84.28 | 84.77 | 83.81 | 84.35 | 3,541,184 | -0.04(-0.05%) |
Feb 13, 2019 | 84.57 | 84.86 | 83.93 | 84.39 | 5,343,505 | +0.01(+0.01%) |
Feb 12, 2019 | 85.30 | 85.30 | 83.87 | 84.38 | 4,154,027 | -0.18(-0.21%) |
Feb 11, 2019 | 86.26 | 86.29 | 84.28 | 84.56 | 5,934,102 | -1.14(-1.33%) |
Feb 08, 2019 | 83.89 | 85.73 | 82.90 | 85.70 | 5,768,000 | +1.69(+2.01%) |
Feb 07, 2019 | 84.12 | 84.34 | 83.00 | 84.01 | 5,729,149 | -0.60(-0.71%) |
Feb 06, 2019 | 84.82 | 85.12 | 83.90 | 84.61 | 3,857,612 | -0.50(-0.59%) |
Feb 05, 2019 | 83.80 | 85.21 | 83.55 | 85.11 | 5,589,278 | +1.02(+1.21%) |
Feb 04, 2019 | 82.88 | 84.10 | 82.43 | 84.09 | 4,234,028 | +1.17(+1.41%) |
Feb 01, 2019 | 82.63 | 83.66 | 82.29 | 82.92 | 6,008,500 | -0.01(-0.01%) |
Jan 31, 2019 | 84.79 | 84.79 | 82.65 | 82.93 | 8,094,710 | -1.73(-2.04%) |
Jan 30, 2019 | 84.20 | 84.88 | 83.80 | 84.66 | 6,490,344 | +1.03(+1.23%) |
Jan 29, 2019 | 85.02 | 85.06 | 83.10 | 83.63 | 5,509,409 | -1.58(-1.85%) |
Jan 28, 2019 | 84.67 | 85.65 | 83.82 | 85.21 | 8,740,259 | +0.14(+0.16%) |
Jan 25, 2019 | 82.93 | 85.12 | 82.22 | 85.07 | 10,138,600 | +2.28(+2.75%) |
Jan 24, 2019 | 80.68 | 82.88 | 80.58 | 82.79 | 10,378,249 | +2.20(+2.73%) |
Jan 23, 2019 | 78.55 | 80.67 | 78.21 | 80.59 | 10,606,537 | +2.40(+3.07%) |
Jan 22, 2019 | 77.31 | 78.31 | 77.01 | 78.19 | 11,480,686 | +0.37(+0.48%) |
Jan 18, 2019 | 75.11 | 77.91 | 75.06 | 77.82 | 13,492,900 | +3.32(+4.46%) |
Jan 17, 2019 | 72.07 | 75.57 | 72.07 | 74.50 | 19,092,028 | +1.93(+2.66%) |
Jan 16, 2019 | 70.54 | 72.78 | 68.45 | 72.57 | 49,528,184 | -2.47(-3.29%) |
Jan 15, 2019 | 74.00 | 75.35 | 73.88 | 75.04 | 1,093,865 | +1.16(+1.57%) |
Jan 14, 2019 | 73.22 | 74.28 | 73.12 | 73.88 | 1,178,420 | -0.22(-0.30%) |
Jan 11, 2019 | 73.95 | 74.14 | 73.52 | 74.10 | 1,360,000 | -0.28(-0.38%) |
Jan 10, 2019 | 73.18 | 74.45 | 72.99 | 74.38 | 1,362,622 | +1.06(+1.45%) |
Jan 09, 2019 | 73.74 | 73.83 | 73.01 | 73.32 | 1,749,348 | -0.23(-0.31%) |
Jan 08, 2019 | 73.45 | 74.29 | 72.49 | 73.55 | 1,930,626 | +0.48(+0.66%) |
Jan 07, 2019 | 73.15 | 74.36 | 72.62 | 73.07 | 1,832,068 | -0.15(-0.20%) |
Jan 04, 2019 | 71.07 | 73.46 | 70.89 | 73.22 | 1,782,600 | +3.11(+4.44%) |
Jan 03, 2019 | 71.38 | 71.99 | 69.97 | 70.11 | 2,542,331 | -2.10(-2.91%) |
Jan 02, 2019 | 72.21 | 73.49 | 71.82 | 72.21 | 2,278,612 | -1.28(-1.74%) |
Dec 31, 2018 | 73.38 | 73.62 | 72.62 | 73.49 | 1,538,300 | +0.53(+0.73%) |
Dec 28, 2018 | 73.19 | 73.96 | 72.49 | 72.96 | 1,742,600 | -0.11(-0.15%) |
Dec 27, 2018 | 70.34 | 73.08 | 70.00 | 73.07 | 2,110,716 | +1.16(+1.61%) |
Dec 26, 2018 | 69.38 | 71.98 | 68.55 | 71.91 | 2,146,624 | +2.91(+4.22%) |
Dec 24, 2018 | 70.75 | 71.01 | 68.92 | 69.00 | 1,591,900 | -1.92(-2.71%) |
Dec 21, 2018 | 72.16 | 73.73 | 70.19 | 70.92 | 5,012,400 | -1.58(-2.18%) |
Dec 20, 2018 | 72.65 | 73.37 | 71.56 | 72.50 | 3,040,772 | -0.34(-0.47%) |
Dec 19, 2018 | 73.00 | 75.15 | 71.98 | 72.84 | 3,030,888 | -0.17(-0.23%) |
Dec 18, 2018 | 75.18 | 75.71 | 72.34 | 73.01 | 2,772,294 | -1.42(-1.91%) |
Dec 17, 2018 | 76.29 | 76.53 | 73.94 | 74.43 | 2,198,181 | -1.85(-2.43%) |
Dec 14, 2018 | 77.07 | 77.43 | 76.24 | 76.28 | 1,840,500 | -1.46(-1.88%) |
Dec 13, 2018 | 77.70 | 78.21 | 76.96 | 77.74 | 1,592,521 | +0.10(+0.13%) |
Dec 12, 2018 | 77.85 | 78.76 | 77.39 | 77.64 | 1,670,110 | +0.88(+1.15%) |
Dec 11, 2018 | 77.98 | 78.00 | 76.52 | 76.76 | 1,881,230 | +0.62(+0.81%) |
Dec 10, 2018 | 74.88 | 76.36 | 74.19 | 76.14 | 2,216,721 | +1.40(+1.87%) |
Dec 07, 2018 | 75.56 | 76.57 | 74.32 | 74.74 | 2,403,100 | -1.33(-1.75%) |
Dec 06, 2018 | 75.55 | 76.16 | 74.04 | 76.07 | 3,562,839 | -0.84(-1.09%) |
Dec 04, 2018 | 79.50 | 80.07 | 76.55 | 76.91 | 2,887,800 | -2.76(-3.46%) |