Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.94 | 78.42 | 76.94 | 78.11 | 896,200 | +2.62(+3.47%) |
Jan 30, 2019 | 74.84 | 75.68 | 74.17 | 75.49 | 347,715 | +0.97(+1.31%) |
Jan 29, 2019 | 75.23 | 75.25 | 74.34 | 74.52 | 159,617 | -0.81(-1.08%) |
Jan 28, 2019 | 75.55 | 75.72 | 74.82 | 75.33 | 182,673 | -0.77(-1.02%) |
Jan 25, 2019 | 75.91 | 76.36 | 75.85 | 76.10 | 341,870 | +0.68(+0.90%) |
Jan 24, 2019 | 75.26 | 75.42 | 74.66 | 75.42 | 118,959 | +0.15(+0.20%) |
Jan 23, 2019 | 75.57 | 75.88 | 74.56 | 75.27 | 159,104 | -0.01(-0.01%) |
Jan 22, 2019 | 76.31 | 76.40 | 74.71 | 75.28 | 129,648 | -1.41(-1.84%) |
Jan 18, 2019 | 76.72 | 77.26 | 76.46 | 76.69 | 152,326 | +0.48(+0.63%) |
Jan 17, 2019 | 75.83 | 76.40 | 75.68 | 76.21 | 128,712 | +0.23(+0.30%) |
Jan 16, 2019 | 76.36 | 76.59 | 75.93 | 75.99 | 334,283 | -0.32(-0.42%) |
Jan 15, 2019 | 75.53 | 76.49 | 75.53 | 76.31 | 615,334 | +1.11(+1.47%) |
Jan 14, 2019 | 75.14 | 75.44 | 74.85 | 75.20 | 137,193 | -0.37(-0.48%) |
Jan 11, 2019 | 75.23 | 75.70 | 74.88 | 75.57 | 133,875 | +0.04(+0.06%) |
Jan 10, 2019 | 74.94 | 75.67 | 74.53 | 75.53 | 326,489 | +0.22(+0.29%) |
Jan 09, 2019 | 75.69 | 75.69 | 74.85 | 75.31 | 259,659 | -0.18(-0.24%) |
Jan 08, 2019 | 74.98 | 75.52 | 74.40 | 75.49 | 290,480 | +1.26(+1.70%) |
Jan 07, 2019 | 73.71 | 74.57 | 73.54 | 74.23 | 154,256 | +0.69(+0.93%) |
Jan 04, 2019 | 71.72 | 73.64 | 71.71 | 73.54 | 195,728 | +2.93(+4.15%) |
Jan 03, 2019 | 71.17 | 71.81 | 70.54 | 70.61 | 191,673 | -0.96(-1.35%) |
Jan 02, 2019 | 69.61 | 71.83 | 69.61 | 71.58 | 153,619 | +0.93(+1.31%) |
Dec 31, 2018 | 70.85 | 70.95 | 69.72 | 70.65 | 1,145,648 | +0.27(+0.38%) |
Dec 28, 2018 | 70.69 | 71.37 | 69.84 | 70.39 | 254,541 | +0.03(+0.04%) |
Dec 27, 2018 | 69.16 | 70.36 | 67.70 | 70.36 | 445,068 | +0.41(+0.59%) |
Dec 26, 2018 | 66.85 | 69.97 | 66.39 | 69.95 | 416,340 | +3.60(+5.42%) |
Dec 24, 2018 | 67.21 | 68.05 | 66.27 | 66.35 | 440,835 | -1.34(-1.97%) |
Dec 21, 2018 | 69.91 | 70.65 | 67.18 | 67.69 | 564,437 | -2.22(-3.18%) |
Dec 20, 2018 | 70.81 | 71.41 | 68.99 | 69.91 | 832,766 | -1.19(-1.68%) |
Dec 19, 2018 | 72.31 | 73.48 | 70.66 | 71.10 | 271,227 | -1.30(-1.79%) |
Dec 18, 2018 | 72.36 | 73.20 | 71.99 | 72.40 | 407,638 | +0.38(+0.53%) |
Dec 17, 2018 | 73.45 | 73.88 | 71.49 | 72.02 | 2,452,016 | -1.58(-2.15%) |
Dec 14, 2018 | 73.75 | 74.52 | 73.42 | 73.60 | 162,181 | -0.80(-1.08%) |
Dec 13, 2018 | 74.99 | 75.34 | 74.00 | 74.40 | 160,413 | -0.42(-0.57%) |
Dec 12, 2018 | 74.96 | 75.78 | 74.80 | 74.82 | 134,564 | +0.53(+0.72%) |
Dec 11, 2018 | 75.03 | 75.21 | 73.85 | 74.29 | 171,932 | +0.15(+0.21%) |
Dec 10, 2018 | 73.86 | 74.44 | 72.84 | 74.14 | 284,476 | +0.32(+0.44%) |
Dec 07, 2018 | 75.01 | 75.60 | 73.46 | 73.82 | 204,441 | -1.43(-1.90%) |
Dec 06, 2018 | 73.66 | 75.24 | 73.19 | 75.24 | 326,726 | +0.60(+0.80%) |
Dec 04, 2018 | 76.85 | 77.28 | 74.45 | 74.64 | 218,323 | -2.38(-3.09%) |
Dec 03, 2018 | 78.17 | 78.46 | 76.71 | 77.02 | 768,704 | -0.01(-0.01%) |
Nov 30, 2018 | 77.07 | 77.34 | 76.44 | 77.03 | 312,657 | +0.00(+0.00%) |
Nov 29, 2018 | 76.54 | 77.34 | 76.23 | 77.03 | 245,107 | +0.23(+0.30%) |
Nov 28, 2018 | 75.57 | 76.85 | 74.82 | 76.80 | 458,776 | +1.64(+2.19%) |
Nov 27, 2018 | 74.55 | 75.53 | 74.42 | 75.16 | 351,874 | +0.28(+0.37%) |
Nov 26, 2018 | 74.21 | 74.89 | 73.96 | 74.88 | 429,988 | +1.41(+1.92%) |
Nov 23, 2018 | 73.56 | 73.86 | 73.41 | 73.47 | 56,368 | -0.58(-0.78%) |
Nov 21, 2018 | 74.05 | 74.05 | 74.05 | 0 | +0.86(+1.17%) | |
Nov 20, 2018 | 73.04 | 73.86 | 72.51 | 73.20 | 963,395 | -1.07(-1.45%) |
Nov 19, 2018 | 75.98 | 75.98 | 74.00 | 74.27 | 338,488 | -1.84(-2.42%) |
Nov 16, 2018 | 75.80 | 76.37 | 75.46 | 76.12 | 78,032 | -0.04(-0.05%) |
Nov 15, 2018 | 75.36 | 76.26 | 75.09 | 76.16 | 162,947 | +0.45(+0.59%) |
Nov 14, 2018 | 76.26 | 76.44 | 75.13 | 75.71 | 155,853 | +0.19(+0.25%) |
Nov 13, 2018 | 76.06 | 76.78 | 75.41 | 75.52 | 257,967 | -0.29(-0.38%) |
Nov 12, 2018 | 76.73 | 76.83 | 75.52 | 75.80 | 98,937 | -1.09(-1.42%) |
Nov 09, 2018 | 77.55 | 77.67 | 76.24 | 76.90 | 156,801 | -1.30(-1.67%) |
Nov 08, 2018 | 79.01 | 79.01 | 77.79 | 78.20 | 302,971 | -0.93(-1.18%) |
Nov 07, 2018 | 78.32 | 79.15 | 78.08 | 79.13 | 500,504 | +1.33(+1.71%) |
Nov 06, 2018 | 77.41 | 78.15 | 77.23 | 77.80 | 258,127 | +0.44(+0.57%) |
Nov 05, 2018 | 77.53 | 77.68 | 76.79 | 77.36 | 464,293 | -0.18(-0.23%) |
Nov 02, 2018 | 78.22 | 78.54 | 76.99 | 77.54 | 264,070 | -0.34(-0.44%) |