Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.00 | 79.77 | 78.84 | 79.71 | 4,174,050 | +0.55(+0.69%) |
Jan 30, 2019 | 78.80 | 79.44 | 78.12 | 79.16 | 760,324 | +0.64(+0.82%) |
Jan 29, 2019 | 78.59 | 78.72 | 78.27 | 78.52 | 182,056 | +0.01(+0.01%) |
Jan 28, 2019 | 78.08 | 78.53 | 77.86 | 78.51 | 603,693 | -0.38(-0.48%) |
Jan 25, 2019 | 78.55 | 79.07 | 78.46 | 78.89 | 288,200 | +0.78(+1.00%) |
Jan 24, 2019 | 77.60 | 78.35 | 77.60 | 78.11 | 304,691 | +0.57(+0.74%) |
Jan 23, 2019 | 77.88 | 78.18 | 76.83 | 77.54 | 346,273 | -0.07(-0.09%) |
Jan 22, 2019 | 78.25 | 78.27 | 77.19 | 77.61 | 1,331,503 | -1.24(-1.57%) |
Jan 18, 2019 | 78.17 | 79.00 | 77.97 | 78.85 | 571,400 | +1.19(+1.53%) |
Jan 17, 2019 | 76.68 | 77.92 | 76.68 | 77.66 | 476,479 | +0.60(+0.78%) |
Jan 16, 2019 | 77.06 | 77.44 | 76.92 | 77.06 | 278,407 | +0.20(+0.26%) |
Jan 15, 2019 | 76.71 | 77.07 | 76.35 | 76.86 | 2,339,303 | +0.26(+0.34%) |
Jan 14, 2019 | 76.29 | 76.87 | 76.21 | 76.60 | 853,812 | -0.46(-0.60%) |
Jan 11, 2019 | 76.30 | 77.32 | 76.28 | 77.06 | 425,900 | +0.50(+0.65%) |
Jan 10, 2019 | 75.70 | 76.58 | 75.56 | 76.56 | 489,209 | +0.24(+0.31%) |
Jan 09, 2019 | 76.22 | 76.66 | 75.77 | 76.32 | 448,369 | +0.50(+0.66%) |
Jan 08, 2019 | 76.00 | 76.17 | 75.14 | 75.82 | 1,685,996 | +0.51(+0.68%) |
Jan 07, 2019 | 74.50 | 75.92 | 74.28 | 75.31 | 445,596 | +0.86(+1.16%) |
Jan 04, 2019 | 73.00 | 74.64 | 73.00 | 74.45 | 484,900 | +2.52(+3.50%) |
Jan 03, 2019 | 72.87 | 73.03 | 71.71 | 71.93 | 451,742 | -1.39(-1.90%) |
Jan 02, 2019 | 71.34 | 73.58 | 71.34 | 73.32 | 558,290 | +0.75(+1.03%) |
Dec 31, 2018 | 72.49 | 72.61 | 71.64 | 72.57 | 1,217,300 | +0.49(+0.68%) |
Dec 28, 2018 | 72.49 | 73.04 | 71.79 | 72.08 | 1,329,500 | -0.12(-0.17%) |
Dec 27, 2018 | 70.63 | 72.20 | 69.59 | 72.20 | 1,028,325 | +0.57(+0.80%) |
Dec 26, 2018 | 69.04 | 71.65 | 67.97 | 71.63 | 1,700,180 | +2.99(+4.36%) |
Dec 24, 2018 | 69.90 | 70.10 | 68.60 | 68.64 | 1,500,300 | -1.78(-2.53%) |
Dec 21, 2018 | 71.94 | 72.97 | 70.19 | 70.42 | 1,391,600 | -1.12(-1.57%) |
Dec 20, 2018 | 72.77 | 73.33 | 71.06 | 71.54 | 2,946,799 | -1.55(-2.12%) |
Dec 19, 2018 | 74.37 | 75.60 | 72.70 | 73.09 | 1,995,267 | -1.33(-1.79%) |
Dec 18, 2018 | 75.08 | 75.67 | 74.04 | 74.42 | 1,090,215 | -0.07(-0.09%) |
Dec 17, 2018 | 75.53 | 76.19 | 74.05 | 74.49 | 2,097,004 | -1.94(-2.54%) |
Dec 14, 2018 | 76.55 | 77.44 | 76.20 | 76.43 | 507,600 | -0.86(-1.11%) |
Dec 13, 2018 | 77.96 | 78.09 | 76.89 | 77.29 | 1,613,108 | -0.36(-0.46%) |
Dec 12, 2018 | 77.97 | 78.68 | 77.57 | 77.65 | 1,509,320 | +0.59(+0.77%) |
Dec 11, 2018 | 78.24 | 78.58 | 76.62 | 77.06 | 865,344 | -0.18(-0.23%) |
Dec 10, 2018 | 77.56 | 77.78 | 75.71 | 77.24 | 1,278,927 | -0.46(-0.59%) |
Dec 07, 2018 | 79.74 | 79.89 | 77.41 | 77.70 | 650,200 | -2.08(-2.61%) |
Dec 06, 2018 | 78.75 | 79.80 | 77.73 | 79.78 | 2,001,924 | -0.37(-0.46%) |
Dec 04, 2018 | 82.83 | 83.01 | 80.04 | 80.15 | 424,900 | -3.02(-3.63%) |
Dec 03, 2018 | 83.58 | 83.60 | 82.60 | 83.17 | 354,527 | +1.00(+1.22%) |
Nov 30, 2018 | 81.65 | 82.32 | 81.53 | 82.17 | 511,300 | +0.49(+0.60%) |
Nov 29, 2018 | 81.93 | 82.17 | 81.36 | 81.68 | 351,186 | -0.43(-0.52%) |
Nov 28, 2018 | 80.70 | 82.11 | 80.16 | 82.11 | 474,812 | +1.69(+2.10%) |
Nov 27, 2018 | 79.91 | 80.42 | 79.75 | 80.42 | 451,813 | +0.16(+0.20%) |
Nov 26, 2018 | 79.63 | 80.31 | 79.62 | 80.26 | 421,076 | +1.26(+1.59%) |
Nov 23, 2018 | 79.00 | 79.45 | 78.89 | 79.00 | 172,300 | -0.55(-0.69%) |
Nov 21, 2018 | 79.55 | 79.55 | 79.55 | 0 | +0.41(+0.52%) | |
Nov 20, 2018 | 79.82 | 80.10 | 78.81 | 79.14 | 518,126 | -1.96(-2.42%) |
Nov 19, 2018 | 81.83 | 81.95 | 80.80 | 81.10 | 547,363 | -0.99(-1.21%) |
Nov 16, 2018 | 81.61 | 82.43 | 81.54 | 82.09 | 291,900 | +0.16(+0.20%) |
Nov 15, 2018 | 80.93 | 82.13 | 80.24 | 81.93 | 585,468 | +0.65(+0.80%) |
Nov 14, 2018 | 82.94 | 83.04 | 80.77 | 81.28 | 842,083 | -0.97(-1.18%) |
Nov 13, 2018 | 82.60 | 83.32 | 82.05 | 82.25 | 421,604 | -0.22(-0.27%) |
Nov 12, 2018 | 83.77 | 83.77 | 82.32 | 82.47 | 1,375,369 | -1.64(-1.95%) |
Nov 09, 2018 | 84.60 | 84.70 | 83.68 | 84.11 | 299,500 | -1.09(-1.28%) |
Nov 08, 2018 | 85.09 | 85.51 | 84.87 | 85.20 | 470,901 | -0.25(-0.29%) |
Nov 07, 2018 | 84.69 | 85.50 | 84.27 | 85.45 | 465,759 | +1.48(+1.76%) |
Nov 06, 2018 | 83.55 | 84.00 | 83.47 | 83.97 | 288,224 | +0.47(+0.56%) |
Nov 05, 2018 | 82.97 | 83.69 | 82.73 | 83.50 | 513,050 | +0.60(+0.72%) |
Nov 02, 2018 | 83.92 | 84.10 | 82.30 | 82.90 | 580,500 | -0.96(-1.14%) |