Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.32 | 77.09 | 75.52 | 76.47 | 2,005,598 | +0.04(+0.05%) |
Jan 30, 2019 | 77.12 | 77.31 | 74.91 | 76.43 | 4,718,422 | +0.11(+0.14%) |
Jan 29, 2019 | 76.33 | 76.87 | 75.97 | 76.33 | 1,745,989 | -0.14(-0.18%) |
Jan 28, 2019 | 76.82 | 76.94 | 75.80 | 76.47 | 1,320,663 | -0.25(-0.32%) |
Jan 25, 2019 | 76.94 | 77.30 | 76.42 | 76.71 | 1,657,721 | +0.45(+0.59%) |
Jan 24, 2019 | 76.87 | 77.02 | 75.99 | 76.27 | 1,150,596 | -0.39(-0.51%) |
Jan 23, 2019 | 76.70 | 76.83 | 75.49 | 76.65 | 1,455,455 | +0.03(+0.03%) |
Jan 22, 2019 | 77.67 | 78.12 | 76.10 | 76.63 | 2,519,026 | -1.52(-1.94%) |
Jan 18, 2019 | 77.08 | 78.20 | 76.56 | 78.14 | 3,952,592 | +2.32(+3.06%) |
Jan 17, 2019 | 74.80 | 76.12 | 74.60 | 75.82 | 1,179,323 | +0.90(+1.20%) |
Jan 16, 2019 | 75.24 | 75.75 | 74.68 | 74.93 | 958,863 | -0.19(-0.25%) |
Jan 15, 2019 | 75.55 | 75.85 | 74.68 | 75.11 | 1,176,789 | -0.55(-0.72%) |
Jan 14, 2019 | 74.71 | 75.78 | 74.41 | 75.66 | 890,579 | +0.19(+0.26%) |
Jan 11, 2019 | 74.73 | 75.76 | 74.33 | 75.46 | 695,814 | +0.17(+0.22%) |
Jan 10, 2019 | 74.59 | 75.35 | 73.82 | 75.30 | 1,084,462 | +0.63(+0.85%) |
Jan 09, 2019 | 74.24 | 74.99 | 73.61 | 74.66 | 843,801 | +0.85(+1.15%) |
Jan 08, 2019 | 73.66 | 74.08 | 73.15 | 73.82 | 1,232,052 | +0.59(+0.81%) |
Jan 07, 2019 | 72.56 | 73.70 | 71.89 | 73.22 | 1,483,316 | +0.35(+0.48%) |
Jan 04, 2019 | 71.33 | 73.29 | 71.31 | 72.87 | 1,957,062 | +2.44(+3.47%) |
Jan 03, 2019 | 72.39 | 72.89 | 70.34 | 70.43 | 1,285,456 | -2.70(-3.69%) |
Jan 02, 2019 | 72.85 | 73.85 | 72.46 | 73.13 | 1,063,430 | -0.98(-1.32%) |
Dec 31, 2018 | 73.63 | 74.20 | 73.26 | 74.11 | 797,485 | +0.78(+1.06%) |
Dec 28, 2018 | 73.89 | 74.71 | 72.87 | 73.33 | 963,155 | -0.11(-0.14%) |
Dec 27, 2018 | 71.57 | 73.54 | 71.21 | 73.44 | 1,421,991 | +0.98(+1.35%) |
Dec 26, 2018 | 69.95 | 72.53 | 69.47 | 72.46 | 1,550,795 | +2.78(+4.00%) |
Dec 24, 2018 | 71.16 | 71.64 | 69.55 | 69.67 | 812,237 | -1.60(-2.24%) |
Dec 21, 2018 | 72.38 | 74.02 | 71.23 | 71.27 | 2,503,319 | -1.52(-2.08%) |
Dec 20, 2018 | 73.58 | 74.16 | 72.07 | 72.78 | 1,996,489 | -1.14(-1.54%) |
Dec 19, 2018 | 74.41 | 76.55 | 73.74 | 73.92 | 1,742,320 | -0.97(-1.29%) |
Dec 18, 2018 | 75.28 | 76.02 | 74.59 | 74.89 | 1,367,602 | +0.12(+0.17%) |
Dec 17, 2018 | 74.56 | 75.15 | 73.46 | 74.77 | 1,429,569 | +0.17(+0.22%) |
Dec 14, 2018 | 73.88 | 75.35 | 73.56 | 74.60 | 2,179,128 | +0.28(+0.38%) |
Dec 13, 2018 | 77.42 | 77.48 | 73.43 | 74.32 | 2,486,987 | -2.88(-3.73%) |
Dec 12, 2018 | 77.88 | 78.46 | 76.94 | 77.20 | 1,202,581 | +0.04(+0.06%) |
Dec 11, 2018 | 77.74 | 78.11 | 76.58 | 77.16 | 1,063,538 | +0.22(+0.28%) |
Dec 10, 2018 | 76.73 | 77.19 | 74.63 | 76.94 | 1,118,601 | +0.11(+0.15%) |
Dec 07, 2018 | 78.87 | 79.56 | 76.53 | 76.82 | 1,451,130 | -2.07(-2.62%) |
Dec 06, 2018 | 77.10 | 79.00 | 76.44 | 78.89 | 1,394,731 | +1.03(+1.33%) |
Dec 04, 2018 | 79.68 | 80.69 | 77.45 | 77.86 | 2,472,047 | -2.28(-2.84%) |
Dec 03, 2018 | 81.91 | 82.65 | 79.95 | 80.13 | 1,768,975 | -0.75(-0.93%) |
Nov 30, 2018 | 80.60 | 81.47 | 80.13 | 80.89 | 2,562,450 | +0.51(+0.63%) |
Nov 29, 2018 | 80.50 | 80.81 | 79.75 | 80.38 | 951,331 | -0.12(-0.15%) |
Nov 28, 2018 | 79.85 | 81.05 | 79.78 | 80.50 | 1,927,928 | +0.75(+0.94%) |
Nov 27, 2018 | 79.11 | 79.77 | 78.44 | 79.75 | 1,236,556 | +0.29(+0.36%) |
Nov 26, 2018 | 78.85 | 79.50 | 78.08 | 79.46 | 808,567 | +1.29(+1.65%) |
Nov 23, 2018 | 77.91 | 78.84 | 77.59 | 78.17 | 439,802 | -0.01(-0.01%) |
Nov 21, 2018 | 78.18 | 78.18 | 78.18 | 0 | +1.05(+1.36%) | |
Nov 20, 2018 | 78.69 | 79.26 | 76.93 | 77.13 | 860,158 | -2.22(-2.79%) |
Nov 19, 2018 | 79.48 | 79.91 | 78.73 | 79.35 | 978,035 | -0.20(-0.25%) |
Nov 16, 2018 | 79.67 | 80.16 | 78.89 | 79.55 | 1,161,087 | -0.40(-0.50%) |
Nov 15, 2018 | 78.51 | 80.42 | 77.77 | 79.95 | 1,372,668 | +1.10(+1.40%) |
Nov 14, 2018 | 77.68 | 79.44 | 77.33 | 78.85 | 1,422,173 | +1.59(+2.05%) |
Nov 13, 2018 | 77.58 | 78.03 | 76.80 | 77.26 | 1,228,348 | +0.03(+0.05%) |
Nov 12, 2018 | 78.36 | 79.19 | 77.08 | 77.23 | 1,394,028 | -1.28(-1.63%) |
Nov 09, 2018 | 79.85 | 80.22 | 78.48 | 78.51 | 1,343,948 | -1.54(-1.93%) |
Nov 08, 2018 | 79.53 | 80.12 | 78.72 | 80.05 | 1,002,010 | +0.44(+0.55%) |
Nov 07, 2018 | 78.41 | 79.70 | 77.20 | 79.61 | 756,538 | +1.79(+2.30%) |
Nov 06, 2018 | 77.34 | 78.31 | 77.19 | 77.82 | 1,443,133 | +0.61(+0.79%) |
Nov 05, 2018 | 77.95 | 78.36 | 76.66 | 77.21 | 1,391,835 | -0.50(-0.64%) |
Nov 02, 2018 | 80.13 | 80.90 | 77.26 | 77.71 | 1,719,029 | -1.93(-2.42%) |