Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.50 | 73.57 | 72.31 | 72.78 | 15,721,780 | +0.22(+0.30%) |
Feb 27, 2019 | 72.54 | 72.84 | 72.03 | 72.57 | 13,747,318 | +0.05(+0.07%) |
Feb 26, 2019 | 73.06 | 73.33 | 72.65 | 72.52 | 10,293,239 | -0.46(-0.63%) |
Feb 25, 2019 | 73.54 | 73.74 | 72.91 | 72.97 | 6,563,080 | -0.54(-0.73%) |
Feb 22, 2019 | 73.21 | 73.80 | 73.03 | 73.51 | 5,390,193 | +0.39(+0.53%) |
Feb 21, 2019 | 72.70 | 73.18 | 72.41 | 73.12 | 8,829,679 | +0.06(+0.08%) |
Feb 20, 2019 | 73.40 | 73.44 | 72.54 | 73.06 | 11,609,734 | -0.52(-0.71%) |
Feb 19, 2019 | 73.36 | 73.68 | 73.27 | 73.58 | 9,446,886 | +0.02(+0.02%) |
Feb 15, 2019 | 73.18 | 73.57 | 73.10 | 73.56 | 9,999,739 | +0.45(+0.62%) |
Feb 14, 2019 | 73.02 | 73.35 | 72.67 | 73.11 | 7,775,538 | +0.23(+0.32%) |
Feb 13, 2019 | 72.20 | 72.94 | 72.18 | 72.88 | 5,930,385 | +0.34(+0.46%) |
Feb 12, 2019 | 72.90 | 73.04 | 72.28 | 72.54 | 8,630,931 | -0.42(-0.58%) |
Feb 11, 2019 | 72.73 | 73.07 | 72.63 | 72.96 | 11,504,341 | +0.21(+0.29%) |
Feb 08, 2019 | 72.55 | 73.02 | 72.35 | 72.76 | 5,789,420 | +0.02(+0.02%) |
Feb 07, 2019 | 71.98 | 72.84 | 71.77 | 72.74 | 13,743,517 | +0.55(+0.77%) |
Feb 06, 2019 | 72.55 | 72.57 | 71.98 | 72.19 | 11,352,404 | -0.50(-0.69%) |
Feb 05, 2019 | 72.32 | 72.71 | 71.90 | 72.69 | 15,352,884 | +0.44(+0.61%) |
Feb 04, 2019 | 72.13 | 72.28 | 71.18 | 72.25 | 11,907,845 | +0.48(+0.68%) |
Feb 01, 2019 | 72.22 | 72.48 | 70.80 | 71.76 | 26,248,246 | -0.49(-0.68%) |
Jan 31, 2019 | 71.47 | 72.27 | 70.86 | 72.26 | 13,195,811 | +0.75(+1.05%) |
Jan 30, 2019 | 71.02 | 71.75 | 70.84 | 71.50 | 15,863,288 | +0.56(+0.79%) |
Jan 29, 2019 | 70.36 | 70.97 | 70.20 | 70.94 | 7,967,269 | +0.56(+0.80%) |
Jan 28, 2019 | 69.59 | 70.47 | 69.41 | 70.38 | 10,622,443 | +0.63(+0.91%) |
Jan 25, 2019 | 69.16 | 69.79 | 68.91 | 69.75 | 5,862,143 | +0.80(+1.17%) |
Jan 24, 2019 | 68.61 | 69.08 | 68.26 | 68.94 | 6,407,384 | +0.24(+0.35%) |
Jan 23, 2019 | 68.72 | 68.86 | 68.25 | 68.70 | 6,821,846 | +0.00(+0.00%) |
Jan 22, 2019 | 68.77 | 68.93 | 68.13 | 68.70 | 9,863,104 | -0.20(-0.29%) |
Jan 18, 2019 | 68.85 | 68.90 | 68.35 | 68.90 | 7,772,372 | +0.26(+0.38%) |
Jan 17, 2019 | 68.21 | 68.64 | 68.14 | 68.64 | 5,556,988 | +0.36(+0.53%) |
Jan 16, 2019 | 67.79 | 68.50 | 67.70 | 68.28 | 6,884,896 | +0.42(+0.62%) |
Jan 15, 2019 | 67.27 | 67.97 | 67.24 | 67.85 | 10,625,554 | +0.67(+0.99%) |
Jan 14, 2019 | 67.23 | 67.57 | 66.90 | 67.19 | 5,145,967 | -0.22(-0.32%) |
Jan 11, 2019 | 67.12 | 67.44 | 66.78 | 67.40 | 13,074,349 | +0.23(+0.35%) |
Jan 10, 2019 | 66.09 | 67.32 | 65.95 | 67.17 | 7,921,734 | +0.92(+1.38%) |
Jan 09, 2019 | 66.43 | 66.58 | 65.66 | 66.25 | 9,078,781 | -0.09(-0.13%) |
Jan 08, 2019 | 65.54 | 66.52 | 65.33 | 66.34 | 15,772,170 | +1.19(+1.82%) |
Jan 07, 2019 | 64.78 | 65.64 | 64.52 | 65.15 | 19,118,528 | +0.65(+1.01%) |
Jan 04, 2019 | 64.24 | 65.12 | 63.92 | 64.51 | 11,746,022 | +0.68(+1.07%) |
Jan 03, 2019 | 63.42 | 64.78 | 63.30 | 63.82 | 12,228,661 | +0.41(+0.64%) |
Jan 02, 2019 | 64.07 | 64.16 | 63.08 | 63.42 | 17,108,074 | -1.40(-2.16%) |
Dec 31, 2018 | 64.74 | 64.93 | 63.72 | 64.82 | 12,448,860 | +0.20(+0.31%) |
Dec 28, 2018 | 65.02 | 65.31 | 64.16 | 64.62 | 15,943,161 | +0.20(+0.31%) |
Dec 27, 2018 | 63.84 | 64.50 | 62.62 | 64.42 | 13,294,351 | +0.10(+0.16%) |
Dec 26, 2018 | 62.45 | 64.38 | 61.76 | 64.32 | 14,284,084 | +2.04(+3.28%) |
Dec 24, 2018 | 64.35 | 64.58 | 62.25 | 62.27 | 10,935,314 | -2.33(-3.60%) |
Dec 21, 2018 | 65.61 | 66.80 | 64.50 | 64.60 | 14,497,714 | -0.81(-1.24%) |
Dec 20, 2018 | 66.36 | 66.53 | 64.96 | 65.41 | 15,902,525 | -0.97(-1.46%) |
Dec 19, 2018 | 67.14 | 67.78 | 66.21 | 66.38 | 18,405,396 | -0.74(-1.10%) |
Dec 18, 2018 | 67.01 | 67.59 | 66.83 | 67.12 | 10,484,602 | +0.60(+0.90%) |
Dec 17, 2018 | 69.17 | 69.37 | 66.37 | 66.52 | 15,419,485 | -2.55(-3.69%) |
Dec 14, 2018 | 68.99 | 69.38 | 68.73 | 69.07 | 9,057,280 | -0.14(-0.20%) |
Dec 13, 2018 | 68.85 | 69.77 | 68.84 | 69.21 | 7,047,509 | +0.41(+0.60%) |
Dec 12, 2018 | 70.37 | 70.44 | 68.79 | 68.80 | 9,106,771 | -1.15(-1.65%) |
Dec 11, 2018 | 70.13 | 70.58 | 69.94 | 69.95 | 7,221,197 | +0.05(+0.07%) |
Dec 10, 2018 | 70.33 | 70.40 | 69.05 | 69.90 | 13,328,763 | -0.40(-0.56%) |
Dec 07, 2018 | 71.02 | 71.24 | 70.10 | 70.29 | 16,841,066 | -1.01(-1.41%) |
Dec 06, 2018 | 69.23 | 71.36 | 68.59 | 71.30 | 21,036,462 | +1.75(+2.51%) |
Dec 04, 2018 | 70.64 | 70.77 | 69.38 | 69.55 | 13,475,085 | -1.09(-1.55%) |