Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.47 | 81.47 | 81.13 | 81.22 | 399,933 | -0.50(-0.61%) |
Feb 27, 2019 | 81.94 | 82.05 | 81.47 | 81.72 | 577,438 | -0.38(-0.46%) |
Feb 26, 2019 | 82.05 | 82.48 | 82.05 | 82.10 | 250,986 | -0.14(-0.17%) |
Feb 25, 2019 | 82.61 | 82.81 | 82.20 | 82.24 | 454,672 | +0.23(+0.28%) |
Feb 22, 2019 | 81.84 | 82.11 | 81.68 | 82.01 | 210,100 | +0.42(+0.51%) |
Feb 21, 2019 | 81.92 | 82.01 | 81.33 | 81.59 | 363,011 | -0.49(-0.60%) |
Feb 20, 2019 | 81.79 | 82.34 | 81.76 | 82.08 | 176,927 | +0.18(+0.22%) |
Feb 19, 2019 | 81.35 | 82.10 | 81.35 | 81.90 | 195,003 | +0.32(+0.39%) |
Feb 15, 2019 | 81.00 | 81.63 | 81.00 | 81.58 | 230,000 | +1.00(+1.24%) |
Feb 14, 2019 | 80.38 | 80.96 | 80.16 | 80.58 | 407,018 | -0.19(-0.24%) |
Feb 13, 2019 | 80.52 | 81.00 | 80.48 | 80.77 | 460,047 | +0.49(+0.61%) |
Feb 12, 2019 | 79.69 | 80.49 | 79.64 | 80.28 | 922,898 | +1.06(+1.34%) |
Feb 11, 2019 | 79.30 | 79.32 | 78.98 | 79.22 | 326,783 | +0.12(+0.15%) |
Feb 08, 2019 | 78.94 | 79.11 | 78.13 | 79.10 | 517,200 | -0.30(-0.38%) |
Feb 07, 2019 | 80.01 | 80.01 | 78.73 | 79.40 | 887,491 | -1.13(-1.40%) |
Feb 06, 2019 | 80.26 | 80.72 | 80.26 | 80.53 | 338,383 | +0.25(+0.31%) |
Feb 05, 2019 | 80.20 | 80.49 | 79.92 | 80.28 | 246,295 | +0.08(+0.10%) |
Feb 04, 2019 | 79.92 | 80.20 | 79.46 | 80.20 | 297,731 | +0.22(+0.28%) |
Feb 01, 2019 | 79.78 | 80.18 | 79.55 | 79.98 | 416,300 | +0.27(+0.34%) |
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%) |