Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 77.69 | 79.47 | 77.13 | 78.98 | 2,142,796 | +1.30(+1.67%) |
Feb 27, 2019 | 76.67 | 77.94 | 76.20 | 77.68 | 1,252,289 | +0.72(+0.93%) |
Feb 26, 2019 | 77.18 | 77.21 | 76.30 | 76.96 | 1,136,156 | +0.01(+0.01%) |
Feb 25, 2019 | 77.84 | 77.89 | 75.84 | 76.95 | 1,692,953 | -0.89(-1.14%) |
Feb 22, 2019 | 76.46 | 77.85 | 75.87 | 77.84 | 1,722,649 | +1.88(+2.47%) |
Feb 21, 2019 | 77.45 | 77.45 | 74.91 | 75.97 | 3,278,986 | -3.06(-3.88%) |
Feb 20, 2019 | 81.53 | 81.73 | 78.74 | 79.03 | 2,031,697 | -2.56(-3.14%) |
Feb 19, 2019 | 82.02 | 82.10 | 81.44 | 81.59 | 888,113 | -0.50(-0.61%) |
Feb 15, 2019 | 81.78 | 82.15 | 81.14 | 82.09 | 975,329 | +0.61(+0.75%) |
Feb 14, 2019 | 81.87 | 82.03 | 81.09 | 81.48 | 808,520 | -0.28(-0.34%) |
Feb 13, 2019 | 81.28 | 82.09 | 81.06 | 81.76 | 820,710 | +0.26(+0.32%) |
Feb 12, 2019 | 82.12 | 82.49 | 80.72 | 81.50 | 855,379 | -0.79(-0.96%) |
Feb 11, 2019 | 82.48 | 82.79 | 82.11 | 82.29 | 795,517 | -0.35(-0.42%) |
Feb 08, 2019 | 82.09 | 82.85 | 81.96 | 82.63 | 943,502 | +0.64(+0.78%) |
Feb 07, 2019 | 80.95 | 82.20 | 80.66 | 81.99 | 862,422 | +1.11(+1.37%) |
Feb 06, 2019 | 80.69 | 80.92 | 80.30 | 80.88 | 824,641 | +0.18(+0.22%) |
Feb 05, 2019 | 81.09 | 81.09 | 80.00 | 80.70 | 862,914 | +0.02(+0.02%) |
Feb 04, 2019 | 80.00 | 80.69 | 79.75 | 80.68 | 481,666 | +0.32(+0.40%) |
Feb 01, 2019 | 81.23 | 81.23 | 78.98 | 80.36 | 861,749 | -0.81(-1.00%) |
Jan 31, 2019 | 80.24 | 81.28 | 79.60 | 81.18 | 1,212,462 | +0.89(+1.11%) |
Jan 30, 2019 | 79.24 | 80.40 | 79.08 | 80.29 | 1,618,732 | +0.81(+1.02%) |
Jan 29, 2019 | 78.19 | 79.51 | 77.92 | 79.48 | 844,107 | +1.47(+1.88%) |
Jan 28, 2019 | 76.71 | 78.15 | 76.28 | 78.02 | 1,091,330 | +1.33(+1.74%) |
Jan 25, 2019 | 75.77 | 76.74 | 75.77 | 76.68 | 1,014,566 | +0.92(+1.22%) |
Jan 24, 2019 | 75.90 | 76.08 | 75.61 | 75.76 | 635,151 | -0.08(-0.11%) |
Jan 23, 2019 | 76.05 | 76.40 | 75.30 | 75.84 | 840,650 | -0.18(-0.24%) |
Jan 22, 2019 | 76.13 | 76.30 | 75.43 | 76.02 | 823,048 | +0.02(+0.02%) |
Jan 18, 2019 | 75.84 | 76.08 | 75.46 | 76.01 | 667,509 | +0.16(+0.21%) |
Jan 17, 2019 | 75.54 | 76.36 | 74.99 | 75.85 | 604,467 | +0.11(+0.14%) |
Jan 16, 2019 | 75.20 | 76.18 | 74.69 | 75.74 | 908,154 | +0.35(+0.47%) |
Jan 15, 2019 | 74.28 | 75.57 | 74.06 | 75.39 | 587,092 | +1.28(+1.72%) |
Jan 14, 2019 | 73.83 | 75.05 | 73.34 | 74.11 | 947,889 | +0.25(+0.33%) |
Jan 11, 2019 | 74.19 | 74.47 | 73.33 | 73.87 | 818,504 | -0.20(-0.27%) |
Jan 10, 2019 | 72.89 | 74.36 | 72.74 | 74.06 | 1,152,007 | +1.20(+1.65%) |
Jan 09, 2019 | 73.57 | 73.57 | 72.20 | 72.86 | 631,945 | -0.48(-0.65%) |
Jan 08, 2019 | 72.38 | 73.46 | 72.04 | 73.34 | 1,291,928 | +1.14(+1.59%) |
Jan 07, 2019 | 72.48 | 73.09 | 72.13 | 72.20 | 1,049,863 | -0.12(-0.16%) |
Jan 04, 2019 | 72.98 | 73.94 | 72.21 | 72.31 | 1,009,707 | -0.51(-0.70%) |
Jan 03, 2019 | 71.99 | 73.58 | 71.99 | 72.82 | 864,605 | +0.84(+1.17%) |
Jan 02, 2019 | 74.18 | 74.18 | 71.61 | 71.98 | 1,027,374 | -2.50(-3.36%) |
Dec 31, 2018 | 74.06 | 74.48 | 73.57 | 74.48 | 652,568 | +0.43(+0.58%) |
Dec 28, 2018 | 75.14 | 75.31 | 73.54 | 74.06 | 941,437 | -0.61(-0.82%) |
Dec 27, 2018 | 73.95 | 74.72 | 72.25 | 74.67 | 901,870 | +0.32(+0.43%) |
Dec 26, 2018 | 73.16 | 74.40 | 72.27 | 74.34 | 920,661 | +1.41(+1.93%) |
Dec 24, 2018 | 76.17 | 76.17 | 72.91 | 72.94 | 515,422 | -3.28(-4.30%) |
Dec 21, 2018 | 76.39 | 78.13 | 76.11 | 76.21 | 2,015,284 | -0.38(-0.49%) |
Dec 20, 2018 | 77.08 | 77.42 | 75.96 | 76.59 | 1,496,038 | -0.61(-0.79%) |
Dec 19, 2018 | 77.51 | 77.93 | 76.64 | 77.20 | 980,391 | +0.06(+0.07%) |
Dec 18, 2018 | 77.27 | 77.92 | 76.70 | 77.14 | 1,316,464 | +0.42(+0.55%) |
Dec 17, 2018 | 80.40 | 80.40 | 76.56 | 76.72 | 1,713,116 | -3.39(-4.23%) |
Dec 14, 2018 | 80.00 | 80.80 | 79.69 | 80.11 | 1,641,989 | -0.07(-0.08%) |
Dec 13, 2018 | 79.49 | 80.77 | 79.36 | 80.18 | 1,675,379 | +0.79(+1.00%) |
Dec 12, 2018 | 80.62 | 80.88 | 79.03 | 79.39 | 1,780,394 | -0.82(-1.03%) |
Dec 11, 2018 | 79.86 | 80.67 | 79.59 | 80.21 | 828,413 | +0.51(+0.65%) |
Dec 10, 2018 | 80.64 | 80.64 | 78.66 | 79.70 | 838,952 | -0.83(-1.03%) |
Dec 07, 2018 | 81.41 | 81.41 | 80.26 | 80.53 | 1,219,953 | -0.91(-1.12%) |
Dec 06, 2018 | 79.01 | 81.59 | 78.40 | 81.45 | 1,634,465 | +2.38(+3.01%) |
Dec 04, 2018 | 79.20 | 79.82 | 78.63 | 79.06 | 1,369,598 | -0.09(-0.11%) |