Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 75.28 | 76.03 | 74.87 | 75.74 | 1,214,280 | +0.72(+0.97%) |
Feb 27, 2019 | 74.69 | 75.44 | 74.52 | 75.01 | 824,425 | +0.33(+0.44%) |
Feb 26, 2019 | 74.80 | 75.15 | 74.58 | 74.68 | 686,903 | -0.22(-0.29%) |
Feb 25, 2019 | 75.33 | 75.77 | 74.74 | 74.90 | 655,255 | -0.23(-0.30%) |
Feb 22, 2019 | 74.88 | 75.21 | 74.50 | 75.13 | 657,759 | +0.51(+0.68%) |
Feb 21, 2019 | 75.08 | 75.15 | 74.32 | 74.62 | 770,983 | -0.36(-0.48%) |
Feb 20, 2019 | 74.82 | 75.01 | 74.60 | 74.98 | 606,798 | +0.30(+0.40%) |
Feb 19, 2019 | 74.49 | 74.83 | 74.12 | 74.68 | 725,308 | +0.11(+0.15%) |
Feb 15, 2019 | 73.71 | 74.60 | 73.50 | 74.57 | 762,991 | +1.30(+1.77%) |
Feb 14, 2019 | 73.38 | 73.76 | 72.91 | 73.27 | 598,418 | -0.44(-0.60%) |
Feb 13, 2019 | 74.18 | 74.62 | 73.31 | 73.71 | 667,948 | -0.19(-0.26%) |
Feb 12, 2019 | 73.79 | 74.25 | 73.64 | 73.91 | 693,611 | +0.58(+0.79%) |
Feb 11, 2019 | 73.54 | 73.67 | 72.60 | 73.33 | 1,066,869 | +0.03(+0.05%) |
Feb 08, 2019 | 73.12 | 73.32 | 72.49 | 73.30 | 1,026,645 | -0.24(-0.33%) |
Feb 07, 2019 | 70.25 | 74.94 | 68.70 | 73.54 | 1,668,649 | +2.14(+2.99%) |
Feb 06, 2019 | 71.99 | 72.02 | 70.88 | 71.40 | 1,062,237 | -0.64(-0.88%) |
Feb 05, 2019 | 72.00 | 72.07 | 71.25 | 72.04 | 855,096 | +0.10(+0.13%) |
Feb 04, 2019 | 71.11 | 71.95 | 70.63 | 71.94 | 876,862 | +0.79(+1.12%) |
Feb 01, 2019 | 70.81 | 71.20 | 70.06 | 71.15 | 861,345 | +0.38(+0.54%) |
Jan 31, 2019 | 69.68 | 71.04 | 69.52 | 70.77 | 3,653,580 | +0.81(+1.16%) |
Jan 30, 2019 | 69.52 | 70.29 | 68.83 | 69.95 | 823,966 | +0.70(+1.01%) |
Jan 29, 2019 | 69.05 | 69.33 | 68.54 | 69.26 | 719,928 | +0.35(+0.51%) |
Jan 28, 2019 | 68.96 | 69.22 | 68.17 | 68.91 | 524,641 | -0.31(-0.45%) |
Jan 25, 2019 | 69.54 | 69.90 | 69.01 | 69.22 | 736,855 | +0.20(+0.29%) |
Jan 24, 2019 | 69.20 | 69.44 | 68.45 | 69.02 | 494,974 | -0.47(-0.68%) |
Jan 23, 2019 | 69.23 | 69.70 | 68.58 | 69.49 | 371,619 | +0.14(+0.20%) |
Jan 22, 2019 | 69.83 | 70.76 | 68.99 | 69.35 | 965,940 | -0.74(-1.06%) |
Jan 18, 2019 | 68.59 | 70.15 | 68.18 | 70.09 | 1,600,723 | +1.89(+2.78%) |
Jan 17, 2019 | 67.66 | 68.23 | 67.65 | 68.20 | 580,055 | +0.21(+0.31%) |
Jan 16, 2019 | 68.15 | 68.24 | 67.24 | 67.99 | 819,916 | +0.26(+0.39%) |
Jan 15, 2019 | 67.87 | 68.17 | 67.34 | 67.73 | 586,547 | +0.03(+0.05%) |
Jan 14, 2019 | 66.79 | 67.79 | 66.74 | 67.69 | 634,509 | +0.48(+0.71%) |
Jan 11, 2019 | 67.15 | 67.63 | 66.88 | 67.22 | 482,601 | -0.22(-0.32%) |
Jan 10, 2019 | 66.39 | 67.49 | 65.26 | 67.43 | 549,554 | +0.92(+1.39%) |
Jan 09, 2019 | 66.22 | 66.55 | 65.73 | 66.51 | 770,871 | +0.66(+1.01%) |
Jan 08, 2019 | 66.33 | 66.34 | 64.78 | 65.85 | 749,307 | -0.06(-0.09%) |
Jan 07, 2019 | 66.02 | 66.75 | 65.74 | 65.91 | 519,121 | -0.30(-0.45%) |
Jan 04, 2019 | 65.77 | 66.49 | 65.65 | 66.20 | 554,360 | +1.30(+2.00%) |
Jan 03, 2019 | 65.79 | 66.30 | 64.78 | 64.90 | 597,487 | -1.06(-1.61%) |
Jan 02, 2019 | 66.82 | 66.87 | 65.59 | 65.97 | 769,210 | -1.57(-2.32%) |
Dec 31, 2018 | 67.21 | 67.56 | 66.74 | 67.54 | 667,388 | +0.71(+1.06%) |
Dec 28, 2018 | 67.22 | 67.61 | 66.46 | 66.83 | 659,822 | +0.06(+0.09%) |
Dec 27, 2018 | 64.96 | 66.82 | 64.38 | 66.77 | 717,033 | +1.00(+1.53%) |
Dec 26, 2018 | 63.24 | 65.80 | 62.12 | 65.77 | 960,327 | +2.83(+4.49%) |
Dec 24, 2018 | 65.92 | 65.92 | 62.91 | 62.94 | 511,488 | -3.04(-4.60%) |
Dec 21, 2018 | 65.83 | 67.94 | 65.75 | 65.98 | 2,291,152 | -0.18(-0.28%) |
Dec 20, 2018 | 66.50 | 66.75 | 65.60 | 66.16 | 573,819 | -0.48(-0.72%) |
Dec 19, 2018 | 66.92 | 68.44 | 66.49 | 66.64 | 893,532 | -0.15(-0.22%) |
Dec 18, 2018 | 67.43 | 67.64 | 66.17 | 66.79 | 758,331 | -0.15(-0.22%) |
Dec 17, 2018 | 68.63 | 68.79 | 66.69 | 66.94 | 1,003,474 | -1.86(-2.71%) |
Dec 14, 2018 | 68.74 | 69.10 | 68.38 | 68.80 | 533,604 | -0.25(-0.36%) |
Dec 13, 2018 | 69.12 | 69.79 | 68.38 | 69.05 | 542,209 | -0.01(-0.01%) |
Dec 12, 2018 | 69.15 | 69.76 | 68.72 | 69.06 | 418,854 | +0.49(+0.72%) |
Dec 11, 2018 | 69.53 | 69.67 | 68.30 | 68.56 | 434,631 | -0.22(-0.31%) |
Dec 10, 2018 | 69.45 | 69.52 | 67.53 | 68.78 | 576,114 | -0.65(-0.94%) |
Dec 07, 2018 | 69.90 | 70.49 | 68.97 | 69.43 | 546,993 | -0.36(-0.51%) |
Dec 06, 2018 | 69.79 | 70.00 | 68.11 | 69.79 | 859,763 | -0.83(-1.18%) |
Dec 04, 2018 | 71.40 | 71.68 | 70.38 | 70.62 | 1,102,298 | -0.98(-1.37%) |