Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 75.24 | 76.00 | 74.84 | 75.71 | 1,214,803 | +0.72(+0.97%) |
Feb 27, 2019 | 74.66 | 75.41 | 74.48 | 74.98 | 824,779 | +0.33(+0.44%) |
Feb 26, 2019 | 74.76 | 75.12 | 74.55 | 74.65 | 687,198 | -0.22(-0.29%) |
Feb 25, 2019 | 75.30 | 75.74 | 74.71 | 74.87 | 655,537 | -0.23(-0.30%) |
Feb 22, 2019 | 74.85 | 75.17 | 74.47 | 75.09 | 658,041 | +0.51(+0.68%) |
Feb 21, 2019 | 75.05 | 75.12 | 74.28 | 74.59 | 771,315 | -0.36(-0.48%) |
Feb 20, 2019 | 74.79 | 74.98 | 74.56 | 74.95 | 607,059 | +0.30(+0.40%) |
Feb 19, 2019 | 74.46 | 74.80 | 74.09 | 74.65 | 725,620 | +0.11(+0.15%) |
Feb 15, 2019 | 73.68 | 74.57 | 73.46 | 74.54 | 763,319 | +1.30(+1.77%) |
Feb 14, 2019 | 73.35 | 73.73 | 72.88 | 73.24 | 598,675 | -0.44(-0.60%) |
Feb 13, 2019 | 74.14 | 74.59 | 73.28 | 73.68 | 668,235 | -0.19(-0.26%) |
Feb 12, 2019 | 73.76 | 74.22 | 73.61 | 73.87 | 693,909 | +0.58(+0.79%) |
Feb 11, 2019 | 73.51 | 73.64 | 72.57 | 73.30 | 1,067,328 | +0.03(+0.05%) |
Feb 08, 2019 | 73.09 | 73.29 | 72.46 | 73.26 | 1,027,086 | -0.24(-0.33%) |
Feb 07, 2019 | 70.22 | 74.91 | 68.67 | 73.51 | 1,669,366 | +2.14(+2.99%) |
Feb 06, 2019 | 71.96 | 71.99 | 70.85 | 71.37 | 1,062,694 | -0.64(-0.88%) |
Feb 05, 2019 | 71.97 | 72.04 | 71.22 | 72.01 | 855,463 | +0.10(+0.13%) |
Feb 04, 2019 | 71.08 | 71.92 | 70.60 | 71.91 | 877,239 | +0.79(+1.12%) |
Feb 01, 2019 | 70.78 | 71.17 | 70.03 | 71.12 | 861,716 | +0.38(+0.54%) |
Jan 31, 2019 | 69.65 | 71.01 | 69.49 | 70.74 | 3,655,151 | +0.81(+1.16%) |
Jan 30, 2019 | 69.49 | 70.26 | 68.80 | 69.92 | 824,320 | +0.70(+1.01%) |
Jan 29, 2019 | 69.02 | 69.31 | 68.51 | 69.23 | 720,238 | +0.35(+0.51%) |
Jan 28, 2019 | 68.93 | 69.19 | 68.14 | 68.88 | 524,867 | -0.31(-0.45%) |
Jan 25, 2019 | 69.51 | 69.87 | 68.98 | 69.19 | 737,172 | +0.20(+0.29%) |
Jan 24, 2019 | 69.17 | 69.41 | 68.42 | 68.99 | 495,187 | -0.47(-0.68%) |
Jan 23, 2019 | 69.20 | 69.67 | 68.55 | 69.46 | 371,778 | +0.14(+0.20%) |
Jan 22, 2019 | 69.80 | 70.73 | 68.96 | 69.32 | 966,356 | -0.74(-1.06%) |
Jan 18, 2019 | 68.56 | 70.12 | 68.15 | 70.06 | 1,601,411 | +1.89(+2.78%) |
Jan 17, 2019 | 67.63 | 68.20 | 67.62 | 68.17 | 580,305 | +0.21(+0.31%) |
Jan 16, 2019 | 68.12 | 68.21 | 67.21 | 67.96 | 820,269 | +0.26(+0.39%) |
Jan 15, 2019 | 67.84 | 68.14 | 67.31 | 67.70 | 586,799 | +0.03(+0.05%) |
Jan 14, 2019 | 66.76 | 67.76 | 66.72 | 67.67 | 634,782 | +0.48(+0.71%) |
Jan 11, 2019 | 67.13 | 67.60 | 66.85 | 67.19 | 482,808 | -0.22(-0.32%) |
Jan 10, 2019 | 66.37 | 67.46 | 65.23 | 67.40 | 549,790 | +0.92(+1.39%) |
Jan 09, 2019 | 66.19 | 66.52 | 65.70 | 66.48 | 771,202 | +0.66(+1.01%) |
Jan 08, 2019 | 66.31 | 66.31 | 64.75 | 65.82 | 749,629 | -0.06(-0.09%) |
Jan 07, 2019 | 65.99 | 66.72 | 65.71 | 65.88 | 519,345 | -0.30(-0.45%) |
Jan 04, 2019 | 65.74 | 66.46 | 65.63 | 66.17 | 554,599 | +1.30(+2.00%) |
Jan 03, 2019 | 65.76 | 66.27 | 64.75 | 64.88 | 597,744 | -1.06(-1.61%) |
Jan 02, 2019 | 66.79 | 66.84 | 65.56 | 65.94 | 769,540 | -1.57(-2.33%) |
Dec 31, 2018 | 67.18 | 67.53 | 66.71 | 67.51 | 667,675 | +0.71(+1.06%) |
Dec 28, 2018 | 67.19 | 67.58 | 66.43 | 66.80 | 660,106 | +0.06(+0.09%) |
Dec 27, 2018 | 64.94 | 66.79 | 64.35 | 66.74 | 717,341 | +1.00(+1.53%) |
Dec 26, 2018 | 63.21 | 65.77 | 62.09 | 65.74 | 960,740 | +2.83(+4.49%) |
Dec 24, 2018 | 65.90 | 65.90 | 62.88 | 62.91 | 511,708 | -3.03(-4.60%) |
Dec 21, 2018 | 65.80 | 67.91 | 65.72 | 65.95 | 2,292,137 | -0.18(-0.28%) |
Dec 20, 2018 | 66.47 | 66.72 | 65.57 | 66.13 | 574,066 | -0.48(-0.72%) |
Dec 19, 2018 | 66.89 | 68.41 | 66.46 | 66.61 | 893,916 | -0.15(-0.22%) |
Dec 18, 2018 | 67.40 | 67.61 | 66.14 | 66.76 | 758,657 | -0.15(-0.22%) |
Dec 17, 2018 | 68.60 | 68.76 | 66.66 | 66.91 | 1,003,906 | -1.86(-2.71%) |
Dec 14, 2018 | 68.71 | 69.07 | 68.35 | 68.77 | 533,834 | -0.25(-0.36%) |
Dec 13, 2018 | 69.09 | 69.76 | 68.35 | 69.02 | 542,442 | -0.01(-0.01%) |
Dec 12, 2018 | 69.12 | 69.73 | 68.69 | 69.03 | 419,035 | +0.49(+0.72%) |
Dec 11, 2018 | 69.50 | 69.64 | 68.28 | 68.54 | 434,817 | -0.22(-0.31%) |
Dec 10, 2018 | 69.42 | 69.49 | 67.50 | 68.75 | 576,361 | -0.65(-0.94%) |
Dec 07, 2018 | 69.87 | 70.46 | 68.94 | 69.40 | 547,229 | -0.36(-0.51%) |
Dec 06, 2018 | 69.76 | 69.97 | 68.08 | 69.76 | 860,133 | -0.83(-1.18%) |
Dec 04, 2018 | 71.37 | 71.65 | 70.35 | 70.59 | 1,102,772 | -0.98(-1.37%) |