Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.61 | 80.69 | 79.28 | 80.59 | 896,381 | +0.61(+0.76%) |
Jan 30, 2019 | 79.29 | 80.06 | 78.21 | 79.98 | 772,277 | +0.69(+0.87%) |
Jan 29, 2019 | 80.72 | 81.11 | 78.24 | 79.29 | 1,140,244 | -1.37(-1.70%) |
Jan 28, 2019 | 79.52 | 81.25 | 79.38 | 80.66 | 2,326,470 | +0.71(+0.89%) |
Jan 25, 2019 | 77.40 | 79.99 | 76.55 | 79.95 | 2,585,700 | +2.94(+3.82%) |
Jan 24, 2019 | 76.99 | 77.58 | 76.26 | 77.01 | 1,854,970 | +1.81(+2.41%) |
Jan 23, 2019 | 76.52 | 77.14 | 74.05 | 75.20 | 1,621,224 | -2.13(-2.75%) |
Jan 22, 2019 | 78.00 | 78.00 | 76.38 | 77.33 | 1,581,727 | -1.09(-1.39%) |
Jan 18, 2019 | 79.24 | 79.50 | 77.93 | 78.42 | 2,033,400 | -0.25(-0.32%) |
Jan 17, 2019 | 76.44 | 78.91 | 75.91 | 78.67 | 2,411,150 | +2.11(+2.76%) |
Jan 16, 2019 | 77.38 | 77.91 | 75.60 | 76.56 | 2,231,074 | -2.20(-2.79%) |
Jan 15, 2019 | 75.00 | 79.56 | 74.83 | 78.76 | 2,630,592 | +5.22(+7.10%) |
Jan 14, 2019 | 74.25 | 74.35 | 73.13 | 73.54 | 1,550,290 | -1.11(-1.49%) |
Jan 11, 2019 | 75.10 | 75.38 | 73.62 | 74.65 | 1,199,400 | -0.47(-0.63%) |
Jan 10, 2019 | 73.48 | 75.45 | 72.73 | 75.12 | 1,838,876 | +1.42(+1.93%) |
Jan 09, 2019 | 75.53 | 75.72 | 73.26 | 73.70 | 1,762,757 | -1.20(-1.60%) |
Jan 08, 2019 | 75.56 | 76.85 | 73.66 | 74.90 | 2,683,022 | +0.69(+0.93%) |
Jan 07, 2019 | 72.93 | 75.02 | 72.21 | 74.21 | 2,347,507 | +1.94(+2.68%) |
Jan 04, 2019 | 69.32 | 73.37 | 69.12 | 72.27 | 2,936,500 | +4.21(+6.19%) |
Jan 03, 2019 | 64.47 | 69.61 | 64.40 | 68.06 | 3,760,350 | +4.50(+7.08%) |
Jan 02, 2019 | 62.49 | 64.97 | 62.03 | 63.56 | 1,429,561 | -0.03(-0.05%) |
Dec 31, 2018 | 62.80 | 64.54 | 62.66 | 63.59 | 1,074,700 | +1.31(+2.10%) |
Dec 28, 2018 | 62.74 | 63.82 | 61.71 | 62.28 | 1,027,400 | -0.06(-0.10%) |
Dec 27, 2018 | 61.40 | 62.37 | 60.00 | 62.34 | 1,172,998 | +0.32(+0.52%) |
Dec 26, 2018 | 58.88 | 62.05 | 58.46 | 62.02 | 1,388,453 | +3.52(+6.02%) |
Dec 24, 2018 | 58.25 | 60.12 | 57.00 | 58.50 | 1,000,600 | -0.17(-0.29%) |
Dec 21, 2018 | 62.02 | 63.33 | 58.35 | 58.67 | 3,337,400 | -3.06(-4.96%) |
Dec 20, 2018 | 62.43 | 63.38 | 60.63 | 61.73 | 1,733,424 | -1.02(-1.63%) |
Dec 19, 2018 | 64.04 | 65.48 | 61.89 | 62.75 | 1,753,760 | -1.51(-2.35%) |
Dec 18, 2018 | 66.69 | 66.86 | 63.50 | 64.26 | 1,707,689 | -0.56(-0.86%) |
Dec 17, 2018 | 65.75 | 66.89 | 64.21 | 64.82 | 1,394,484 | -1.43(-2.16%) |
Dec 14, 2018 | 66.61 | 67.64 | 65.66 | 66.25 | 1,184,800 | -1.04(-1.55%) |
Dec 13, 2018 | 67.96 | 68.87 | 67.05 | 67.29 | 1,182,140 | -0.38(-0.56%) |
Dec 12, 2018 | 66.65 | 68.60 | 66.65 | 67.67 | 1,093,182 | +2.07(+3.16%) |
Dec 11, 2018 | 66.30 | 66.48 | 64.86 | 65.60 | 901,841 | +0.18(+0.28%) |
Dec 10, 2018 | 64.73 | 65.80 | 63.54 | 65.42 | 1,192,675 | +0.91(+1.41%) |
Dec 07, 2018 | 64.70 | 66.88 | 63.93 | 64.51 | 1,258,100 | -0.59(-0.91%) |
Dec 06, 2018 | 64.72 | 65.46 | 63.22 | 65.10 | 1,565,492 | -0.42(-0.64%) |
Dec 04, 2018 | 68.07 | 68.72 | 65.38 | 65.52 | 1,963,200 | -2.80(-4.10%) |
Dec 03, 2018 | 65.25 | 68.93 | 65.25 | 68.32 | 2,691,255 | +4.07(+6.33%) |
Nov 30, 2018 | 64.84 | 65.50 | 63.55 | 64.25 | 2,849,100 | -0.54(-0.83%) |
Nov 29, 2018 | 65.22 | 66.25 | 64.71 | 64.79 | 1,462,973 | -0.97(-1.48%) |
Nov 28, 2018 | 67.11 | 67.28 | 65.18 | 65.76 | 1,906,622 | -1.43(-2.13%) |
Nov 27, 2018 | 66.80 | 68.14 | 65.74 | 67.19 | 1,284,360 | -0.19(-0.28%) |
Nov 26, 2018 | 65.50 | 67.53 | 65.01 | 67.38 | 1,163,723 | +2.71(+4.19%) |
Nov 23, 2018 | 63.62 | 66.30 | 63.30 | 64.67 | 688,300 | +0.60(+0.94%) |
Nov 21, 2018 | 64.07 | 64.07 | 64.07 | 0 | +0.48(+0.75%) | |
Nov 20, 2018 | 63.51 | 64.78 | 62.64 | 63.59 | 1,264,581 | -0.66(-1.03%) |
Nov 19, 2018 | 66.32 | 66.85 | 63.53 | 64.25 | 1,664,044 | -2.26(-3.40%) |
Nov 16, 2018 | 64.86 | 66.91 | 64.33 | 66.51 | 1,172,300 | +1.48(+2.28%) |
Nov 15, 2018 | 62.82 | 65.07 | 61.52 | 65.03 | 1,305,758 | +0.88(+1.37%) |
Nov 14, 2018 | 64.17 | 64.78 | 62.85 | 64.15 | 2,388,701 | +0.42(+0.66%) |
Nov 13, 2018 | 62.97 | 65.30 | 62.80 | 63.73 | 1,524,936 | +0.87(+1.38%) |
Nov 12, 2018 | 66.10 | 66.19 | 62.51 | 62.86 | 2,228,570 | -3.17(-4.80%) |
Nov 09, 2018 | 68.39 | 68.50 | 64.93 | 66.03 | 1,326,000 | -2.64(-3.84%) |
Nov 08, 2018 | 68.99 | 69.72 | 67.96 | 68.67 | 1,138,377 | -0.36(-0.52%) |
Nov 07, 2018 | 69.27 | 70.00 | 68.05 | 69.03 | 1,606,401 | +0.50(+0.73%) |
Nov 06, 2018 | 69.10 | 69.85 | 68.05 | 68.53 | 1,154,383 | -0.44(-0.64%) |
Nov 05, 2018 | 67.73 | 69.19 | 66.38 | 68.97 | 1,184,219 | +1.56(+2.31%) |
Nov 02, 2018 | 68.95 | 69.81 | 65.89 | 67.41 | 1,577,600 | -1.02(-1.49%) |