Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 79.27 | 80.25 | 78.61 | 79.02 | 2,604,252 | -0.30(-0.38%) |
Feb 27, 2019 | 79.22 | 79.85 | 78.57 | 79.32 | 1,143,779 | +0.15(+0.19%) |
Feb 26, 2019 | 78.73 | 79.63 | 78.07 | 79.17 | 1,153,239 | +0.11(+0.14%) |
Feb 25, 2019 | 79.72 | 80.23 | 78.91 | 79.06 | 1,894,759 | +0.22(+0.28%) |
Feb 22, 2019 | 77.40 | 78.84 | 77.33 | 78.84 | 1,212,100 | +1.78(+2.31%) |
Feb 21, 2019 | 76.58 | 77.22 | 75.66 | 77.06 | 1,496,004 | -0.10(-0.13%) |
Feb 20, 2019 | 78.06 | 79.72 | 76.96 | 77.16 | 2,969,379 | -0.91(-1.17%) |
Feb 19, 2019 | 78.32 | 79.08 | 77.20 | 78.07 | 1,643,959 | -0.66(-0.84%) |
Feb 15, 2019 | 79.15 | 79.31 | 77.39 | 78.73 | 1,307,500 | -0.24(-0.30%) |
Feb 14, 2019 | 77.35 | 79.16 | 76.14 | 78.97 | 2,267,364 | +1.48(+1.91%) |
Feb 13, 2019 | 79.00 | 79.83 | 77.29 | 77.49 | 1,488,458 | -0.98(-1.25%) |
Feb 12, 2019 | 77.84 | 78.74 | 76.98 | 78.47 | 1,684,877 | +1.68(+2.19%) |
Feb 11, 2019 | 77.04 | 78.41 | 75.84 | 76.79 | 1,999,167 | +0.41(+0.54%) |
Feb 08, 2019 | 72.70 | 76.41 | 72.25 | 76.38 | 3,164,400 | +3.11(+4.24%) |
Feb 07, 2019 | 71.34 | 73.43 | 69.87 | 73.27 | 3,018,752 | +0.87(+1.20%) |
Feb 06, 2019 | 78.00 | 78.85 | 71.01 | 72.40 | 9,408,834 | +3.80(+5.54%) |
Feb 05, 2019 | 69.30 | 69.44 | 68.08 | 68.60 | 3,359,728 | -0.39(-0.57%) |
Feb 04, 2019 | 69.47 | 70.49 | 68.84 | 68.99 | 2,483,491 | -0.09(-0.13%) |
Feb 01, 2019 | 67.44 | 69.20 | 67.32 | 69.08 | 2,093,300 | +1.55(+2.30%) |
Jan 31, 2019 | 66.55 | 68.55 | 66.49 | 67.53 | 2,182,154 | +1.60(+2.43%) |
Jan 30, 2019 | 65.40 | 66.31 | 64.89 | 65.93 | 1,847,735 | +1.30(+2.01%) |
Jan 29, 2019 | 65.97 | 66.08 | 64.56 | 64.63 | 749,489 | -1.28(-1.94%) |
Jan 28, 2019 | 65.17 | 66.09 | 64.40 | 65.91 | 1,403,772 | +0.12(+0.18%) |
Jan 25, 2019 | 65.26 | 66.03 | 64.60 | 65.79 | 955,100 | +1.27(+1.97%) |
Jan 24, 2019 | 64.37 | 65.17 | 63.80 | 64.52 | 2,541,145 | +0.12(+0.19%) |
Jan 23, 2019 | 64.77 | 66.82 | 63.80 | 64.40 | 1,495,873 | +0.36(+0.56%) |
Jan 22, 2019 | 64.58 | 64.64 | 63.41 | 64.04 | 1,681,980 | -0.99(-1.52%) |
Jan 18, 2019 | 64.75 | 65.63 | 63.92 | 65.03 | 1,780,200 | +1.32(+2.07%) |
Jan 17, 2019 | 63.11 | 64.39 | 62.75 | 63.71 | 1,296,818 | +0.77(+1.22%) |
Jan 16, 2019 | 63.57 | 64.84 | 62.51 | 62.94 | 1,482,754 | -0.07(-0.11%) |
Jan 15, 2019 | 61.58 | 63.75 | 61.57 | 63.01 | 1,845,358 | +1.46(+2.37%) |
Jan 14, 2019 | 61.32 | 62.13 | 61.00 | 61.55 | 1,251,921 | -0.90(-1.44%) |
Jan 11, 2019 | 62.75 | 63.54 | 62.17 | 62.45 | 750,600 | -0.51(-0.81%) |
Jan 10, 2019 | 61.66 | 63.52 | 61.37 | 62.96 | 665,019 | +0.40(+0.64%) |
Jan 09, 2019 | 63.68 | 63.84 | 62.38 | 62.56 | 1,400,176 | -0.69(-1.09%) |
Jan 08, 2019 | 62.50 | 63.71 | 61.15 | 63.25 | 2,164,555 | +1.97(+3.21%) |
Jan 07, 2019 | 59.38 | 62.23 | 58.70 | 61.28 | 1,983,984 | +3.06(+5.26%) |
Jan 04, 2019 | 56.80 | 59.41 | 56.52 | 58.22 | 1,876,000 | +2.68(+4.83%) |
Jan 03, 2019 | 56.48 | 57.30 | 55.33 | 55.54 | 1,543,625 | -2.05(-3.56%) |
Jan 02, 2019 | 57.04 | 57.93 | 56.05 | 57.59 | 1,641,455 | -0.78(-1.34%) |
Dec 31, 2018 | 58.05 | 58.61 | 57.24 | 58.37 | 921,100 | +1.12(+1.96%) |
Dec 28, 2018 | 57.13 | 58.36 | 55.67 | 57.25 | 954,200 | +0.38(+0.67%) |
Dec 27, 2018 | 55.00 | 56.87 | 54.29 | 56.87 | 908,275 | +0.84(+1.50%) |
Dec 26, 2018 | 52.00 | 56.13 | 52.00 | 56.03 | 1,420,281 | +4.52(+8.77%) |
Dec 24, 2018 | 50.27 | 52.98 | 50.05 | 51.51 | 763,500 | +0.26(+0.51%) |
Dec 21, 2018 | 53.87 | 54.07 | 50.62 | 51.25 | 1,680,900 | -2.39(-4.46%) |
Dec 20, 2018 | 55.24 | 56.26 | 51.41 | 53.64 | 1,868,127 | -2.17(-3.89%) |
Dec 19, 2018 | 55.41 | 57.91 | 55.15 | 55.81 | 1,698,449 | +0.39(+0.70%) |
Dec 18, 2018 | 56.59 | 57.49 | 54.72 | 55.42 | 2,225,145 | -0.49(-0.88%) |
Dec 17, 2018 | 59.25 | 59.59 | 55.27 | 55.91 | 2,145,118 | -3.95(-6.60%) |
Dec 14, 2018 | 60.00 | 61.06 | 58.89 | 59.86 | 1,622,000 | -1.31(-2.14%) |
Dec 13, 2018 | 60.79 | 61.41 | 60.08 | 61.17 | 2,478,871 | +0.56(+0.92%) |
Dec 12, 2018 | 59.56 | 62.72 | 59.43 | 60.61 | 3,135,617 | +2.08(+3.55%) |
Dec 11, 2018 | 59.64 | 59.96 | 58.23 | 58.53 | 821,888 | -0.07(-0.12%) |
Dec 10, 2018 | 57.95 | 59.98 | 57.24 | 58.60 | 1,194,616 | +0.20(+0.34%) |
Dec 07, 2018 | 60.37 | 61.80 | 57.15 | 58.40 | 1,762,700 | -1.48(-2.47%) |
Dec 06, 2018 | 56.89 | 60.10 | 56.71 | 59.88 | 2,318,012 | +1.40(+2.39%) |
Dec 04, 2018 | 60.62 | 61.26 | 58.31 | 58.48 | 1,659,300 | -2.91(-4.74%) |