Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 82.65 | 83.11 | 82.38 | 82.90 | 2,221,265 | +0.35(+0.43%) |
Feb 27, 2019 | 82.00 | 82.80 | 81.94 | 82.55 | 1,994,232 | +0.34(+0.42%) |
Feb 26, 2019 | 82.74 | 83.17 | 82.17 | 82.20 | 2,467,410 | -0.71(-0.85%) |
Feb 25, 2019 | 83.00 | 83.37 | 82.67 | 82.91 | 1,950,151 | +0.29(+0.35%) |
Feb 22, 2019 | 82.80 | 82.95 | 82.43 | 82.62 | 1,569,144 | -0.05(-0.06%) |
Feb 21, 2019 | 83.14 | 83.29 | 82.33 | 82.67 | 1,892,938 | -0.38(-0.45%) |
Feb 20, 2019 | 82.79 | 83.29 | 82.39 | 83.05 | 2,431,571 | +0.38(+0.47%) |
Feb 19, 2019 | 82.16 | 82.99 | 81.99 | 82.67 | 3,365,283 | +0.21(+0.25%) |
Feb 15, 2019 | 82.19 | 82.62 | 82.10 | 82.46 | 1,798,753 | +1.00(+1.23%) |
Feb 14, 2019 | 81.74 | 82.08 | 81.07 | 81.45 | 2,096,704 | -0.67(-0.82%) |
Feb 13, 2019 | 81.43 | 82.90 | 81.34 | 82.12 | 2,761,727 | +0.95(+1.17%) |
Feb 12, 2019 | 81.27 | 81.72 | 81.10 | 81.17 | 2,566,227 | +0.33(+0.41%) |
Feb 11, 2019 | 81.08 | 81.08 | 79.96 | 80.84 | 2,766,257 | +0.06(+0.08%) |
Feb 08, 2019 | 80.30 | 80.83 | 79.61 | 80.78 | 2,835,426 | +0.11(+0.14%) |
Feb 07, 2019 | 80.74 | 81.44 | 79.84 | 80.67 | 5,506,523 | -0.20(-0.25%) |
Feb 06, 2019 | 79.41 | 80.96 | 78.63 | 80.87 | 5,171,943 | +3.15(+4.05%) |
Feb 05, 2019 | 77.76 | 77.90 | 77.28 | 77.72 | 2,366,147 | +0.14(+0.18%) |
Feb 04, 2019 | 77.58 | 77.72 | 77.11 | 77.58 | 2,421,822 | -0.02(-0.02%) |
Feb 01, 2019 | 77.14 | 77.65 | 76.88 | 77.60 | 2,251,561 | +0.83(+1.08%) |
Jan 31, 2019 | 75.87 | 76.93 | 75.84 | 76.77 | 1,968,686 | +0.46(+0.61%) |
Jan 30, 2019 | 75.89 | 76.65 | 75.25 | 76.31 | 2,542,884 | +0.49(+0.65%) |
Jan 29, 2019 | 75.49 | 76.18 | 75.49 | 75.82 | 2,728,629 | +0.25(+0.34%) |
Jan 28, 2019 | 75.05 | 75.61 | 74.74 | 75.56 | 2,512,453 | +0.30(+0.39%) |
Jan 25, 2019 | 75.64 | 75.95 | 75.09 | 75.27 | 1,986,698 | -0.09(-0.12%) |
Jan 24, 2019 | 74.99 | 75.64 | 74.65 | 75.35 | 2,388,316 | +0.31(+0.42%) |
Jan 23, 2019 | 75.14 | 75.55 | 73.96 | 75.04 | 2,065,085 | +0.03(+0.03%) |
Jan 22, 2019 | 74.63 | 75.50 | 74.57 | 75.01 | 4,330,555 | +0.14(+0.19%) |
Jan 18, 2019 | 74.20 | 75.07 | 73.91 | 74.87 | 5,800,307 | +0.99(+1.34%) |
Jan 17, 2019 | 73.75 | 74.17 | 73.57 | 73.89 | 3,978,377 | +0.03(+0.04%) |
Jan 16, 2019 | 73.89 | 74.37 | 73.57 | 73.86 | 3,126,965 | +0.27(+0.37%) |
Jan 15, 2019 | 73.53 | 73.82 | 73.06 | 73.59 | 2,923,206 | +0.38(+0.51%) |
Jan 14, 2019 | 72.54 | 73.37 | 72.48 | 73.21 | 2,138,169 | +0.31(+0.42%) |
Jan 11, 2019 | 72.61 | 73.26 | 72.16 | 72.91 | 2,085,020 | -0.08(-0.11%) |
Jan 10, 2019 | 72.63 | 73.06 | 72.32 | 72.99 | 1,851,881 | +0.33(+0.46%) |
Jan 09, 2019 | 72.51 | 73.21 | 72.51 | 72.65 | 3,788,573 | +0.55(+0.76%) |
Jan 08, 2019 | 72.72 | 72.97 | 71.32 | 72.10 | 3,007,512 | -0.01(-0.01%) |
Jan 07, 2019 | 71.75 | 72.77 | 71.75 | 72.11 | 4,733,842 | -0.11(-0.16%) |
Jan 04, 2019 | 71.10 | 72.38 | 70.97 | 72.23 | 3,504,221 | +2.07(+2.95%) |
Jan 03, 2019 | 70.97 | 71.14 | 70.08 | 70.15 | 3,385,961 | -1.17(-1.64%) |
Jan 02, 2019 | 71.15 | 71.70 | 70.91 | 71.33 | 2,527,300 | -0.87(-1.20%) |
Dec 31, 2018 | 71.85 | 72.35 | 71.23 | 72.19 | 2,032,024 | +0.53(+0.74%) |
Dec 28, 2018 | 71.84 | 72.50 | 71.32 | 71.66 | 2,559,232 | +0.20(+0.28%) |
Dec 27, 2018 | 69.72 | 71.52 | 69.17 | 71.46 | 3,264,141 | +0.86(+1.23%) |
Dec 26, 2018 | 67.75 | 70.71 | 67.27 | 70.59 | 2,806,637 | +3.08(+4.57%) |
Dec 24, 2018 | 69.33 | 69.72 | 67.43 | 67.51 | 1,635,990 | -2.25(-3.23%) |
Dec 21, 2018 | 69.73 | 71.60 | 69.31 | 69.76 | 4,976,189 | +0.03(+0.05%) |
Dec 20, 2018 | 70.38 | 70.87 | 69.41 | 69.73 | 3,754,510 | -1.02(-1.44%) |
Dec 19, 2018 | 71.28 | 72.46 | 70.24 | 70.75 | 3,526,559 | -0.46(-0.65%) |
Dec 18, 2018 | 71.05 | 72.17 | 70.78 | 71.21 | 3,758,221 | +1.18(+1.68%) |
Dec 17, 2018 | 69.17 | 71.02 | 68.90 | 70.03 | 4,468,184 | +0.75(+1.08%) |
Dec 14, 2018 | 69.67 | 70.22 | 68.97 | 69.28 | 2,603,757 | -1.13(-1.60%) |
Dec 13, 2018 | 71.80 | 72.18 | 70.10 | 70.41 | 2,702,205 | -1.58(-2.20%) |
Dec 12, 2018 | 73.13 | 73.34 | 71.94 | 71.99 | 2,154,382 | -0.08(-0.11%) |
Dec 11, 2018 | 73.71 | 73.90 | 71.56 | 72.07 | 2,290,848 | -0.69(-0.95%) |
Dec 10, 2018 | 72.50 | 73.19 | 71.16 | 72.76 | 2,542,503 | -0.46(-0.63%) |
Dec 07, 2018 | 74.24 | 75.17 | 72.80 | 73.22 | 2,886,246 | -1.12(-1.50%) |
Dec 06, 2018 | 74.81 | 75.20 | 72.81 | 74.34 | 3,064,200 | -1.14(-1.52%) |
Dec 04, 2018 | 77.55 | 77.79 | 75.29 | 75.48 | 3,620,284 | -2.06(-2.66%) |