Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.55 | 80.59 | 76.03 | 78.59 | 7,255,372 | -3.88(-4.71%) |
Jan 30, 2019 | 83.03 | 83.43 | 82.22 | 82.48 | 1,927,989 | -0.26(-0.31%) |
Jan 29, 2019 | 82.36 | 83.06 | 81.40 | 82.73 | 1,150,739 | +0.73(+0.89%) |
Jan 28, 2019 | 81.83 | 82.24 | 81.03 | 82.01 | 1,295,659 | -0.45(-0.55%) |
Jan 25, 2019 | 81.33 | 82.49 | 81.11 | 82.46 | 1,619,617 | +1.85(+2.29%) |
Jan 24, 2019 | 81.38 | 81.82 | 79.33 | 80.61 | 1,438,283 | -1.32(-1.61%) |
Jan 23, 2019 | 82.83 | 82.91 | 81.00 | 81.92 | 1,114,605 | -0.31(-0.38%) |
Jan 22, 2019 | 82.01 | 83.29 | 81.83 | 82.24 | 1,270,861 | -0.11(-0.13%) |
Jan 18, 2019 | 81.93 | 82.95 | 81.64 | 82.35 | 1,364,151 | +0.90(+1.11%) |
Jan 17, 2019 | 79.53 | 81.53 | 78.88 | 81.44 | 1,302,154 | +1.26(+1.57%) |
Jan 16, 2019 | 79.98 | 81.12 | 79.88 | 80.18 | 1,404,139 | +0.17(+0.21%) |
Jan 15, 2019 | 79.01 | 80.47 | 78.30 | 80.02 | 1,807,937 | +0.96(+1.21%) |
Jan 14, 2019 | 77.94 | 80.54 | 77.79 | 79.06 | 2,613,413 | +0.55(+0.70%) |
Jan 11, 2019 | 77.86 | 79.43 | 77.66 | 78.51 | 1,308,841 | +0.59(+0.76%) |
Jan 10, 2019 | 76.92 | 77.95 | 75.76 | 77.92 | 1,375,868 | +0.05(+0.06%) |
Jan 09, 2019 | 77.38 | 79.24 | 77.38 | 77.87 | 1,422,239 | +1.03(+1.34%) |
Jan 08, 2019 | 77.42 | 77.82 | 75.86 | 76.84 | 2,176,269 | -0.05(-0.06%) |
Jan 07, 2019 | 75.68 | 77.77 | 75.49 | 76.89 | 2,760,127 | +1.11(+1.47%) |
Jan 04, 2019 | 75.46 | 76.77 | 74.45 | 75.78 | 2,220,521 | +1.53(+2.06%) |
Jan 03, 2019 | 75.54 | 75.84 | 73.91 | 74.25 | 2,349,164 | -1.43(-1.89%) |
Jan 02, 2019 | 75.29 | 77.31 | 74.41 | 75.67 | 1,648,563 | -1.11(-1.45%) |
Dec 31, 2018 | 76.92 | 77.22 | 76.21 | 76.79 | 1,134,438 | +0.21(+0.28%) |
Dec 28, 2018 | 77.26 | 78.11 | 76.13 | 76.58 | 982,745 | -0.43(-0.56%) |
Dec 27, 2018 | 75.26 | 77.02 | 74.34 | 77.01 | 1,413,091 | +0.74(+0.97%) |
Dec 26, 2018 | 72.89 | 76.32 | 72.89 | 76.27 | 1,231,328 | +3.84(+5.30%) |
Dec 24, 2018 | 73.58 | 74.54 | 72.40 | 72.44 | 683,922 | -1.49(-2.02%) |
Dec 21, 2018 | 76.01 | 77.29 | 73.86 | 73.93 | 3,118,401 | -2.38(-3.12%) |
Dec 20, 2018 | 78.64 | 79.01 | 75.11 | 76.31 | 1,837,269 | -2.85(-3.60%) |
Dec 19, 2018 | 79.74 | 81.81 | 78.70 | 79.16 | 1,112,859 | -0.15(-0.19%) |
Dec 18, 2018 | 80.39 | 81.79 | 79.13 | 79.31 | 1,588,024 | -0.77(-0.97%) |
Dec 17, 2018 | 81.80 | 82.46 | 79.48 | 80.08 | 1,562,988 | -2.00(-2.43%) |
Dec 14, 2018 | 83.70 | 85.32 | 81.51 | 82.08 | 1,620,377 | -2.60(-3.06%) |
Dec 13, 2018 | 85.79 | 86.17 | 84.04 | 84.67 | 1,409,974 | +0.24(+0.28%) |
Dec 12, 2018 | 84.04 | 85.10 | 83.29 | 84.44 | 1,061,813 | +1.31(+1.57%) |
Dec 11, 2018 | 83.82 | 85.45 | 82.64 | 83.13 | 1,268,084 | +0.19(+0.23%) |
Dec 10, 2018 | 82.56 | 83.40 | 80.71 | 82.94 | 1,341,479 | +1.22(+1.50%) |
Dec 07, 2018 | 84.80 | 85.01 | 81.48 | 81.71 | 1,716,109 | -3.29(-3.88%) |
Dec 06, 2018 | 84.36 | 85.02 | 81.78 | 85.01 | 1,989,332 | -0.57(-0.67%) |
Dec 04, 2018 | 88.30 | 89.03 | 84.98 | 85.58 | 1,261,465 | -2.53(-2.87%) |
Dec 03, 2018 | 88.19 | 88.96 | 86.25 | 88.11 | 1,639,999 | +0.56(+0.64%) |
Nov 30, 2018 | 87.34 | 87.96 | 86.46 | 87.55 | 1,775,330 | +0.42(+0.49%) |
Nov 29, 2018 | 87.10 | 88.02 | 86.69 | 87.12 | 1,284,178 | -0.35(-0.40%) |
Nov 28, 2018 | 83.95 | 87.70 | 83.52 | 87.47 | 1,675,514 | +3.96(+4.74%) |
Nov 27, 2018 | 81.77 | 84.07 | 81.77 | 83.52 | 1,999,905 | +1.75(+2.14%) |
Nov 26, 2018 | 82.58 | 83.06 | 81.43 | 81.77 | 1,618,687 | -0.41(-0.50%) |
Nov 23, 2018 | 81.45 | 82.64 | 81.34 | 82.18 | 836,050 | +0.56(+0.69%) |
Nov 21, 2018 | 81.62 | 81.62 | 81.62 | 0 | +1.11(+1.38%) | |
Nov 20, 2018 | 82.83 | 83.45 | 80.03 | 80.51 | 1,857,666 | -4.10(-4.84%) |
Nov 19, 2018 | 84.81 | 86.37 | 84.48 | 84.61 | 927,252 | -0.37(-0.43%) |
Nov 16, 2018 | 85.12 | 85.76 | 84.37 | 84.98 | 2,017,068 | -0.59(-0.69%) |
Nov 15, 2018 | 86.23 | 87.21 | 84.10 | 85.56 | 1,390,821 | -0.82(-0.94%) |
Nov 14, 2018 | 88.40 | 88.66 | 85.95 | 86.38 | 1,939,275 | -1.45(-1.65%) |
Nov 13, 2018 | 88.22 | 88.58 | 86.72 | 87.83 | 1,234,887 | -0.39(-0.44%) |
Nov 12, 2018 | 88.99 | 89.55 | 87.74 | 88.21 | 2,256,274 | -0.86(-0.97%) |
Nov 09, 2018 | 88.36 | 89.55 | 88.29 | 89.08 | 1,481,233 | +0.47(+0.53%) |
Nov 08, 2018 | 87.84 | 89.48 | 87.26 | 88.61 | 1,047,968 | +0.80(+0.91%) |
Nov 07, 2018 | 86.13 | 88.01 | 85.38 | 87.81 | 1,622,947 | +2.36(+2.76%) |
Nov 06, 2018 | 85.91 | 86.55 | 85.18 | 85.45 | 1,924,028 | -0.61(-0.71%) |
Nov 05, 2018 | 85.97 | 86.20 | 84.62 | 86.07 | 1,125,996 | +0.04(+0.04%) |
Nov 02, 2018 | 85.96 | 86.62 | 84.79 | 86.03 | 1,899,411 | +1.27(+1.50%) |