Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.87 | 76.93 | 75.84 | 76.77 | 1,968,686 | +0.46(+0.61%) |
Jan 30, 2019 | 75.89 | 76.65 | 75.25 | 76.31 | 2,542,884 | +0.49(+0.65%) |
Jan 29, 2019 | 75.49 | 76.18 | 75.49 | 75.82 | 2,728,629 | +0.25(+0.34%) |
Jan 28, 2019 | 75.05 | 75.61 | 74.74 | 75.56 | 2,512,453 | +0.30(+0.39%) |
Jan 25, 2019 | 75.64 | 75.95 | 75.09 | 75.27 | 1,986,698 | -0.09(-0.12%) |
Jan 24, 2019 | 74.99 | 75.64 | 74.65 | 75.35 | 2,388,316 | +0.31(+0.42%) |
Jan 23, 2019 | 75.14 | 75.55 | 73.96 | 75.04 | 2,065,085 | +0.03(+0.03%) |
Jan 22, 2019 | 74.63 | 75.50 | 74.57 | 75.01 | 4,330,555 | +0.14(+0.19%) |
Jan 18, 2019 | 74.20 | 75.07 | 73.91 | 74.87 | 5,800,307 | +0.99(+1.34%) |
Jan 17, 2019 | 73.75 | 74.17 | 73.57 | 73.89 | 3,978,377 | +0.03(+0.04%) |
Jan 16, 2019 | 73.89 | 74.37 | 73.57 | 73.86 | 3,126,965 | +0.27(+0.37%) |
Jan 15, 2019 | 73.53 | 73.82 | 73.06 | 73.59 | 2,923,206 | +0.38(+0.51%) |
Jan 14, 2019 | 72.54 | 73.37 | 72.48 | 73.21 | 2,138,169 | +0.31(+0.42%) |
Jan 11, 2019 | 72.61 | 73.26 | 72.16 | 72.91 | 2,085,020 | -0.08(-0.11%) |
Jan 10, 2019 | 72.63 | 73.06 | 72.32 | 72.99 | 1,851,881 | +0.33(+0.46%) |
Jan 09, 2019 | 72.51 | 73.21 | 72.51 | 72.65 | 3,788,573 | +0.55(+0.76%) |
Jan 08, 2019 | 72.72 | 72.97 | 71.32 | 72.10 | 3,007,512 | -0.01(-0.01%) |
Jan 07, 2019 | 71.75 | 72.77 | 71.75 | 72.11 | 4,733,842 | -0.11(-0.16%) |
Jan 04, 2019 | 71.10 | 72.38 | 70.97 | 72.23 | 3,504,221 | +2.07(+2.95%) |
Jan 03, 2019 | 70.97 | 71.14 | 70.08 | 70.15 | 3,385,961 | -1.17(-1.64%) |
Jan 02, 2019 | 71.15 | 71.70 | 70.91 | 71.33 | 2,527,300 | -0.87(-1.20%) |
Dec 31, 2018 | 71.85 | 72.35 | 71.23 | 72.19 | 2,032,024 | +0.53(+0.74%) |
Dec 28, 2018 | 71.84 | 72.50 | 71.32 | 71.66 | 2,559,232 | +0.20(+0.28%) |
Dec 27, 2018 | 69.72 | 71.52 | 69.17 | 71.46 | 3,264,141 | +0.86(+1.23%) |
Dec 26, 2018 | 67.75 | 70.71 | 67.27 | 70.59 | 2,806,637 | +3.08(+4.57%) |
Dec 24, 2018 | 69.33 | 69.72 | 67.43 | 67.51 | 1,635,990 | -2.25(-3.23%) |
Dec 21, 2018 | 69.73 | 71.60 | 69.31 | 69.76 | 4,976,189 | +0.03(+0.05%) |
Dec 20, 2018 | 70.38 | 70.87 | 69.41 | 69.73 | 3,754,510 | -1.02(-1.44%) |
Dec 19, 2018 | 71.28 | 72.46 | 70.24 | 70.75 | 3,526,559 | -0.46(-0.65%) |
Dec 18, 2018 | 71.05 | 72.17 | 70.78 | 71.21 | 3,758,221 | +1.18(+1.68%) |
Dec 17, 2018 | 69.17 | 71.02 | 68.90 | 70.03 | 4,468,184 | +0.75(+1.08%) |
Dec 14, 2018 | 69.67 | 70.22 | 68.97 | 69.28 | 2,603,757 | -1.13(-1.60%) |
Dec 13, 2018 | 71.80 | 72.18 | 70.10 | 70.41 | 2,702,205 | -1.58(-2.20%) |
Dec 12, 2018 | 73.13 | 73.34 | 71.94 | 71.99 | 2,154,382 | -0.08(-0.11%) |
Dec 11, 2018 | 73.71 | 73.90 | 71.56 | 72.07 | 2,290,848 | -0.69(-0.95%) |
Dec 10, 2018 | 72.50 | 73.19 | 71.16 | 72.76 | 2,542,503 | -0.46(-0.63%) |
Dec 07, 2018 | 74.24 | 75.17 | 72.80 | 73.22 | 2,886,246 | -1.12(-1.50%) |
Dec 06, 2018 | 74.81 | 75.20 | 72.81 | 74.34 | 3,064,200 | -1.14(-1.52%) |
Dec 04, 2018 | 77.55 | 77.79 | 75.29 | 75.48 | 3,620,284 | -2.06(-2.66%) |
Dec 03, 2018 | 78.35 | 78.63 | 76.79 | 77.55 | 3,354,627 | -0.38(-0.48%) |
Nov 30, 2018 | 77.30 | 78.08 | 76.84 | 77.92 | 3,052,673 | +0.62(+0.80%) |
Nov 29, 2018 | 77.23 | 77.70 | 76.85 | 77.30 | 1,898,162 | -0.19(-0.25%) |
Nov 28, 2018 | 76.29 | 77.50 | 75.97 | 77.49 | 1,741,745 | +1.44(+1.90%) |
Nov 27, 2018 | 76.51 | 76.84 | 75.42 | 76.05 | 1,553,158 | -0.80(-1.04%) |
Nov 26, 2018 | 76.85 | 77.26 | 76.09 | 76.85 | 2,101,134 | +0.60(+0.79%) |
Nov 23, 2018 | 75.99 | 77.09 | 75.72 | 76.25 | 652,704 | -0.30(-0.39%) |
Nov 21, 2018 | 76.55 | 76.55 | 76.55 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 76.66 | 76.91 | 75.69 | 76.56 | 1,907,566 | -0.31(-0.41%) |
Nov 19, 2018 | 77.79 | 77.99 | 76.04 | 76.88 | 2,415,199 | -0.91(-1.17%) |
Nov 16, 2018 | 77.31 | 78.08 | 77.19 | 77.79 | 2,046,245 | +0.18(+0.24%) |
Nov 15, 2018 | 76.36 | 77.62 | 75.74 | 77.61 | 2,334,838 | +0.56(+0.73%) |
Nov 14, 2018 | 79.15 | 79.38 | 76.35 | 77.04 | 2,482,281 | -2.38(-3.00%) |
Nov 13, 2018 | 79.51 | 80.53 | 79.11 | 79.42 | 1,564,897 | -0.16(-0.20%) |
Nov 12, 2018 | 81.26 | 81.53 | 79.41 | 79.58 | 1,558,188 | -1.88(-2.30%) |
Nov 09, 2018 | 81.46 | 82.22 | 81.07 | 81.46 | 1,887,814 | +0.02(+0.02%) |
Nov 08, 2018 | 80.11 | 81.45 | 80.11 | 81.44 | 2,921,475 | +1.03(+1.28%) |
Nov 07, 2018 | 79.60 | 80.45 | 78.93 | 80.41 | 1,973,384 | +1.30(+1.64%) |
Nov 06, 2018 | 78.38 | 79.21 | 78.16 | 79.12 | 1,962,474 | +0.56(+0.71%) |
Nov 05, 2018 | 77.91 | 79.01 | 77.91 | 78.56 | 2,005,026 | +0.73(+0.94%) |
Nov 02, 2018 | 78.55 | 79.08 | 77.29 | 77.83 | 3,150,423 | -0.36(-0.47%) |