Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.66 | 75.94 | 75.62 | 75.81 | 11,495,266 | +0.19(+0.26%) |
Jan 30, 2019 | 75.21 | 75.75 | 75.13 | 75.62 | 7,157,787 | +0.58(+0.77%) |
Jan 29, 2019 | 75.13 | 75.15 | 74.89 | 75.04 | 6,570,911 | -0.02(-0.03%) |
Jan 28, 2019 | 75.06 | 75.13 | 74.89 | 75.06 | 5,255,894 | -0.11(-0.14%) |
Jan 25, 2019 | 75.15 | 75.25 | 75.13 | 75.17 | 6,035,924 | +0.17(+0.23%) |
Jan 24, 2019 | 74.95 | 75.04 | 74.78 | 75.00 | 5,629,025 | +0.09(+0.11%) |
Jan 23, 2019 | 74.95 | 75.06 | 74.70 | 74.91 | 7,146,358 | +0.13(+0.17%) |
Jan 22, 2019 | 75.15 | 75.15 | 74.72 | 74.78 | 7,570,650 | -0.43(-0.57%) |
Jan 18, 2019 | 75.15 | 75.38 | 75.15 | 75.21 | 6,729,984 | +0.19(+0.26%) |
Jan 17, 2019 | 74.76 | 75.08 | 74.68 | 75.02 | 4,656,634 | +0.19(+0.26%) |
Jan 16, 2019 | 74.85 | 74.93 | 74.75 | 74.83 | 4,270,624 | +0.15(+0.20%) |
Jan 15, 2019 | 74.57 | 74.72 | 74.44 | 74.68 | 4,371,097 | +0.19(+0.26%) |
Jan 14, 2019 | 74.57 | 74.61 | 74.40 | 74.48 | 7,109,732 | -0.21(-0.29%) |
Jan 11, 2019 | 74.65 | 74.78 | 74.59 | 74.70 | 10,882,783 | -0.26(-0.34%) |
Jan 10, 2019 | 74.46 | 74.95 | 74.38 | 74.95 | 23,404,570 | +0.36(+0.49%) |
Jan 09, 2019 | 74.63 | 74.78 | 74.57 | 74.59 | 12,448,801 | +0.11(+0.14%) |
Jan 08, 2019 | 74.20 | 74.48 | 74.05 | 74.48 | 11,415,286 | +0.51(+0.70%) |
Jan 07, 2019 | 73.39 | 73.99 | 73.39 | 73.97 | 12,968,057 | +0.81(+1.11%) |
Jan 04, 2019 | 72.42 | 73.26 | 72.42 | 73.15 | 14,743,922 | +1.18(+1.64%) |
Jan 03, 2019 | 71.87 | 72.10 | 71.80 | 71.97 | 9,259,501 | +0.02(+0.03%) |
Jan 02, 2019 | 71.72 | 72.08 | 71.63 | 71.95 | 9,189,135 | -0.09(-0.12%) |
Dec 31, 2018 | 72.10 | 72.23 | 72.02 | 72.04 | 6,591,918 | +0.11(+0.15%) |
Dec 28, 2018 | 71.87 | 72.19 | 71.76 | 71.93 | 7,177,288 | +0.11(+0.15%) |
Dec 27, 2018 | 71.57 | 71.91 | 71.35 | 71.82 | 9,320,968 | -0.04(-0.06%) |
Dec 26, 2018 | 70.84 | 71.89 | 70.60 | 71.87 | 8,700,097 | +1.20(+1.70%) |
Dec 24, 2018 | 71.27 | 71.37 | 70.67 | 70.67 | 5,728,830 | -0.54(-0.75%) |
Dec 21, 2018 | 71.63 | 71.80 | 71.09 | 71.20 | 11,017,725 | -0.43(-0.60%) |
Dec 20, 2018 | 72.08 | 72.15 | 71.14 | 71.63 | 22,594,796 | -0.73(-1.01%) |
Dec 19, 2018 | 73.05 | 73.20 | 72.27 | 72.36 | 7,966,822 | -0.66(-0.90%) |
Dec 18, 2018 | 73.25 | 73.33 | 72.87 | 73.02 | 10,612,576 | -0.21(-0.29%) |
Dec 17, 2018 | 73.72 | 73.72 | 73.12 | 73.23 | 8,783,673 | -0.49(-0.67%) |
Dec 14, 2018 | 73.94 | 73.98 | 73.65 | 73.72 | 7,499,818 | -0.32(-0.43%) |
Dec 13, 2018 | 74.02 | 74.11 | 73.94 | 74.04 | 6,531,641 | +0.19(+0.26%) |
Dec 12, 2018 | 73.87 | 74.06 | 73.83 | 73.85 | 8,509,950 | +0.21(+0.29%) |
Dec 11, 2018 | 73.74 | 73.83 | 73.55 | 73.64 | 6,698,199 | +0.19(+0.26%) |
Dec 10, 2018 | 73.47 | 73.53 | 73.17 | 73.44 | 6,019,915 | -0.06(-0.09%) |
Dec 07, 2018 | 73.76 | 73.96 | 73.44 | 73.51 | 7,926,715 | -0.06(-0.09%) |
Dec 06, 2018 | 73.47 | 73.68 | 73.30 | 73.57 | 10,270,049 | -0.32(-0.43%) |
Dec 04, 2018 | 74.17 | 74.21 | 73.80 | 73.89 | 10,055,903 | -0.38(-0.52%) |
Dec 03, 2018 | 74.15 | 74.30 | 74.04 | 74.28 | 6,899,653 | +0.52(+0.71%) |
Nov 30, 2018 | 73.80 | 73.92 | 73.73 | 73.75 | 5,151,793 | -0.21(-0.29%) |
Nov 29, 2018 | 73.88 | 74.01 | 73.75 | 73.97 | 6,212,488 | +0.04(+0.06%) |
Nov 28, 2018 | 73.37 | 73.99 | 73.35 | 73.92 | 8,836,096 | +0.55(+0.75%) |
Nov 27, 2018 | 73.29 | 73.37 | 73.16 | 73.37 | 5,606,690 | +0.00(+0.00%) |
Nov 26, 2018 | 73.35 | 73.46 | 73.24 | 73.37 | 6,297,463 | +0.32(+0.44%) |
Nov 23, 2018 | 73.16 | 73.22 | 72.97 | 73.05 | 2,961,466 | -0.34(-0.46%) |
Nov 21, 2018 | 73.39 | 73.39 | 73.39 | 0 | +0.32(+0.44%) | |
Nov 20, 2018 | 73.16 | 73.29 | 73.04 | 73.07 | 7,248,193 | -0.34(-0.46%) |
Nov 19, 2018 | 73.29 | 73.56 | 73.24 | 73.41 | 10,019,810 | -0.08(-0.12%) |
Nov 16, 2018 | 73.56 | 73.61 | 73.35 | 73.50 | 28,451,316 | -0.34(-0.46%) |
Nov 15, 2018 | 73.58 | 73.84 | 73.37 | 73.84 | 12,780,294 | -0.04(-0.06%) |
Nov 14, 2018 | 74.18 | 74.22 | 73.73 | 73.88 | 11,369,638 | -0.17(-0.23%) |
Nov 13, 2018 | 74.20 | 74.32 | 73.97 | 74.05 | 7,610,068 | -0.11(-0.14%) |
Nov 12, 2018 | 74.56 | 74.64 | 74.14 | 74.16 | 6,166,569 | -0.47(-0.63%) |
Nov 09, 2018 | 74.92 | 74.92 | 74.54 | 74.62 | 8,893,205 | -0.47(-0.62%) |
Nov 08, 2018 | 75.07 | 75.24 | 75.03 | 75.09 | 9,845,949 | -0.11(-0.14%) |
Nov 07, 2018 | 74.96 | 75.24 | 74.92 | 75.20 | 11,821,163 | +0.36(+0.48%) |
Nov 06, 2018 | 74.73 | 74.86 | 74.71 | 74.84 | 5,444,197 | +0.15(+0.20%) |
Nov 05, 2018 | 74.62 | 74.73 | 74.56 | 74.69 | 4,399,194 | +0.06(+0.09%) |
Nov 02, 2018 | 74.64 | 74.77 | 74.47 | 74.62 | 5,023,144 | +0.04(+0.06%) |