Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 77.92 | 78.51 | 77.43 | 78.21 | 1,150,003 | +0.27(+0.35%) |
Jan 30, 2019 | 77.52 | 78.05 | 76.61 | 77.94 | 508,321 | +1.00(+1.29%) |
Jan 29, 2019 | 77.10 | 77.69 | 76.76 | 76.94 | 571,257 | -0.14(-0.18%) |
Jan 28, 2019 | 75.96 | 77.37 | 75.93 | 77.08 | 1,164,843 | +0.10(+0.13%) |
Jan 25, 2019 | 76.98 | 77.57 | 76.20 | 76.98 | 927,659 | +0.75(+0.99%) |
Jan 24, 2019 | 76.53 | 77.32 | 76.18 | 76.23 | 766,404 | -0.22(-0.28%) |
Jan 23, 2019 | 75.91 | 77.27 | 75.15 | 76.45 | 1,017,577 | +1.00(+1.32%) |
Jan 22, 2019 | 76.52 | 76.86 | 74.92 | 75.45 | 865,340 | -1.28(-1.66%) |
Jan 18, 2019 | 76.30 | 77.15 | 75.86 | 76.73 | 972,269 | +0.87(+1.15%) |
Jan 17, 2019 | 75.12 | 76.16 | 75.12 | 75.85 | 858,312 | +0.22(+0.29%) |
Jan 16, 2019 | 76.01 | 76.70 | 75.55 | 75.64 | 777,548 | +0.04(+0.05%) |
Jan 15, 2019 | 74.85 | 75.64 | 74.28 | 75.60 | 1,474,785 | +1.17(+1.58%) |
Jan 14, 2019 | 75.44 | 75.68 | 74.41 | 74.43 | 1,108,184 | -1.27(-1.68%) |
Jan 11, 2019 | 76.83 | 77.82 | 75.54 | 75.69 | 1,270,061 | -1.27(-1.65%) |
Jan 10, 2019 | 75.75 | 77.36 | 74.90 | 76.96 | 663,749 | +0.57(+0.75%) |
Jan 09, 2019 | 78.17 | 78.17 | 75.86 | 76.39 | 1,021,209 | +1.00(+1.32%) |
Jan 08, 2019 | 73.45 | 75.61 | 73.38 | 75.39 | 1,407,500 | +2.54(+3.48%) |
Jan 07, 2019 | 73.46 | 74.15 | 72.57 | 72.86 | 1,448,394 | -0.29(-0.40%) |
Jan 04, 2019 | 73.40 | 73.95 | 71.45 | 73.15 | 1,491,941 | +0.70(+0.97%) |
Jan 03, 2019 | 72.98 | 74.08 | 71.94 | 72.44 | 1,126,467 | -1.92(-2.58%) |
Jan 02, 2019 | 74.84 | 75.36 | 73.97 | 74.36 | 909,493 | -1.77(-2.32%) |
Dec 31, 2018 | 75.61 | 76.25 | 74.96 | 76.13 | 839,503 | +1.22(+1.63%) |
Dec 28, 2018 | 75.32 | 77.02 | 73.97 | 74.90 | 824,597 | +0.27(+0.36%) |
Dec 27, 2018 | 73.72 | 74.67 | 72.29 | 74.63 | 705,505 | -0.20(-0.26%) |
Dec 26, 2018 | 71.19 | 74.96 | 69.80 | 74.83 | 1,004,379 | +4.08(+5.76%) |
Dec 24, 2018 | 72.32 | 72.96 | 70.73 | 70.75 | 578,655 | -1.86(-2.56%) |
Dec 21, 2018 | 75.67 | 76.14 | 72.19 | 72.61 | 2,225,508 | -3.07(-4.06%) |
Dec 20, 2018 | 78.73 | 79.01 | 74.37 | 75.68 | 1,459,859 | -3.45(-4.36%) |
Dec 19, 2018 | 79.51 | 81.23 | 78.16 | 79.13 | 1,406,207 | -0.74(-0.93%) |
Dec 18, 2018 | 80.37 | 81.03 | 79.23 | 79.87 | 1,103,237 | +0.29(+0.37%) |
Dec 17, 2018 | 81.92 | 82.31 | 79.16 | 79.58 | 1,320,048 | -2.80(-3.40%) |
Dec 14, 2018 | 84.02 | 85.92 | 82.32 | 82.38 | 1,552,734 | -1.97(-2.34%) |
Dec 13, 2018 | 86.18 | 87.11 | 84.09 | 84.35 | 1,313,826 | -1.63(-1.90%) |
Dec 12, 2018 | 86.10 | 87.57 | 85.43 | 85.99 | 1,164,069 | +0.71(+0.84%) |
Dec 11, 2018 | 86.62 | 87.20 | 84.87 | 85.27 | 1,219,453 | +0.16(+0.19%) |
Dec 10, 2018 | 85.24 | 86.94 | 84.74 | 85.11 | 1,829,764 | -0.81(-0.94%) |
Dec 07, 2018 | 90.02 | 90.12 | 85.53 | 85.92 | 1,773,656 | -3.81(-4.25%) |
Dec 06, 2018 | 86.40 | 89.88 | 86.06 | 89.74 | 1,356,135 | +1.59(+1.80%) |
Dec 04, 2018 | 89.75 | 90.87 | 88.00 | 88.15 | 1,757,367 | -1.99(-2.21%) |
Dec 03, 2018 | 87.82 | 90.14 | 87.43 | 90.14 | 2,160,147 | +3.09(+3.55%) |
Nov 30, 2018 | 86.93 | 88.21 | 86.72 | 87.05 | 1,755,344 | +0.27(+0.31%) |
Nov 29, 2018 | 85.89 | 87.42 | 85.29 | 86.78 | 890,687 | +1.21(+1.42%) |
Nov 28, 2018 | 83.89 | 86.34 | 83.61 | 85.57 | 1,034,903 | +2.19(+2.62%) |
Nov 27, 2018 | 84.00 | 84.31 | 83.24 | 83.38 | 1,769,952 | -0.92(-1.09%) |
Nov 26, 2018 | 83.12 | 84.56 | 82.57 | 84.30 | 1,508,770 | +1.77(+2.14%) |
Nov 23, 2018 | 80.79 | 82.83 | 80.68 | 82.53 | 314,507 | +1.35(+1.66%) |
Nov 21, 2018 | 81.18 | 81.18 | 81.18 | 0 | +0.68(+0.85%) | |
Nov 20, 2018 | 80.50 | 81.82 | 79.75 | 80.50 | 893,479 | -1.74(-2.12%) |
Nov 19, 2018 | 83.63 | 84.15 | 81.87 | 82.24 | 629,487 | -1.48(-1.77%) |
Nov 16, 2018 | 82.22 | 84.34 | 81.67 | 83.72 | 671,971 | +0.82(+0.99%) |
Nov 15, 2018 | 81.53 | 82.98 | 80.86 | 82.90 | 880,818 | +1.24(+1.52%) |
Nov 14, 2018 | 84.38 | 84.75 | 81.62 | 81.65 | 1,148,535 | -2.26(-2.69%) |
Nov 13, 2018 | 83.64 | 84.41 | 83.10 | 83.91 | 803,930 | +0.42(+0.50%) |
Nov 12, 2018 | 84.38 | 85.41 | 82.87 | 83.49 | 673,579 | -1.77(-2.08%) |
Nov 09, 2018 | 84.82 | 85.64 | 84.31 | 85.26 | 803,588 | -0.61(-0.71%) |
Nov 08, 2018 | 84.39 | 85.90 | 83.32 | 85.86 | 1,224,957 | +1.43(+1.70%) |
Nov 07, 2018 | 83.13 | 84.57 | 82.36 | 84.43 | 1,477,879 | +2.04(+2.48%) |
Nov 06, 2018 | 81.63 | 82.53 | 81.33 | 82.39 | 1,403,561 | +0.29(+0.35%) |
Nov 05, 2018 | 82.52 | 82.69 | 81.12 | 82.10 | 1,215,577 | -0.31(-0.37%) |
Nov 02, 2018 | 83.92 | 84.39 | 81.86 | 82.41 | 1,448,531 | -1.11(-1.33%) |