Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 75.57 | 76.25 | 73.66 | 74.48 | 6,406,283 | -0.82(-1.09%) |
Feb 27, 2019 | 75.70 | 77.97 | 74.47 | 75.30 | 8,143,168 | +0.90(+1.20%) |
Feb 26, 2019 | 75.26 | 75.41 | 73.66 | 74.41 | 7,286,745 | -0.67(-0.89%) |
Feb 25, 2019 | 75.38 | 75.83 | 74.61 | 75.07 | 7,687,088 | -0.62(-0.82%) |
Feb 22, 2019 | 76.41 | 76.95 | 75.37 | 75.69 | 5,254,964 | +0.14(+0.19%) |
Feb 21, 2019 | 77.92 | 78.18 | 74.93 | 75.55 | 4,842,384 | -2.72(-3.47%) |
Feb 20, 2019 | 78.90 | 79.08 | 77.98 | 78.27 | 4,362,177 | -0.74(-0.93%) |
Feb 19, 2019 | 78.44 | 79.46 | 77.97 | 79.00 | 3,523,144 | -0.43(-0.54%) |
Feb 15, 2019 | 77.82 | 79.44 | 77.58 | 79.43 | 3,834,987 | +2.61(+3.39%) |
Feb 14, 2019 | 76.33 | 77.51 | 76.26 | 76.82 | 3,350,506 | +0.17(+0.22%) |
Feb 13, 2019 | 76.18 | 77.48 | 75.86 | 76.66 | 4,376,991 | +0.89(+1.17%) |
Feb 12, 2019 | 75.89 | 76.95 | 75.43 | 75.77 | 3,877,660 | +1.13(+1.51%) |
Feb 11, 2019 | 72.60 | 74.76 | 72.59 | 74.65 | 3,313,806 | +1.35(+1.85%) |
Feb 08, 2019 | 73.43 | 73.90 | 71.26 | 73.29 | 3,878,276 | -0.39(-0.53%) |
Feb 07, 2019 | 75.64 | 75.88 | 72.68 | 73.68 | 4,365,530 | -2.53(-3.32%) |
Feb 06, 2019 | 77.24 | 77.34 | 76.11 | 76.21 | 3,437,554 | -1.72(-2.21%) |
Feb 05, 2019 | 78.62 | 78.96 | 77.55 | 77.93 | 2,496,415 | -0.82(-1.04%) |
Feb 04, 2019 | 77.45 | 78.76 | 76.63 | 78.74 | 2,249,072 | +0.42(+0.54%) |
Feb 01, 2019 | 79.13 | 79.62 | 78.08 | 78.32 | 3,299,860 | -0.28(-0.35%) |
Jan 31, 2019 | 79.19 | 79.91 | 78.12 | 78.60 | 3,156,054 | -0.20(-0.25%) |
Jan 30, 2019 | 78.99 | 79.15 | 77.94 | 78.80 | 3,787,088 | +0.46(+0.59%) |
Jan 29, 2019 | 78.12 | 79.04 | 77.72 | 78.34 | 3,626,354 | +0.61(+0.78%) |
Jan 28, 2019 | 77.20 | 77.85 | 76.45 | 77.73 | 3,726,939 | -0.79(-1.01%) |
Jan 25, 2019 | 77.80 | 79.47 | 77.69 | 78.52 | 3,051,355 | +1.47(+1.91%) |
Jan 24, 2019 | 76.48 | 77.69 | 75.90 | 77.05 | 3,948,968 | +0.53(+0.69%) |
Jan 23, 2019 | 77.37 | 77.98 | 76.17 | 76.52 | 3,374,242 | -0.23(-0.30%) |
Jan 22, 2019 | 79.04 | 79.28 | 76.56 | 76.75 | 5,540,844 | -3.32(-4.15%) |
Jan 18, 2019 | 79.47 | 80.32 | 78.52 | 80.07 | 4,164,266 | +1.58(+2.02%) |
Jan 17, 2019 | 77.93 | 78.72 | 76.94 | 78.48 | 3,370,753 | +0.30(+0.39%) |
Jan 16, 2019 | 78.08 | 78.77 | 77.21 | 78.18 | 3,542,784 | +0.24(+0.30%) |
Jan 15, 2019 | 78.24 | 79.01 | 77.48 | 77.94 | 3,102,422 | +0.06(+0.08%) |
Jan 14, 2019 | 75.63 | 78.27 | 75.33 | 77.88 | 4,433,210 | +1.30(+1.69%) |
Jan 11, 2019 | 77.36 | 77.48 | 75.86 | 76.58 | 4,055,310 | -1.78(-2.27%) |
Jan 10, 2019 | 77.49 | 78.52 | 76.91 | 78.36 | 4,364,750 | -0.06(-0.07%) |
Jan 09, 2019 | 76.51 | 78.67 | 75.98 | 78.42 | 5,995,206 | +2.90(+3.84%) |
Jan 08, 2019 | 75.63 | 75.98 | 74.58 | 75.52 | 4,348,561 | +0.80(+1.07%) |
Jan 07, 2019 | 74.70 | 76.22 | 72.91 | 74.72 | 5,632,734 | +0.47(+0.63%) |
Jan 04, 2019 | 72.50 | 74.55 | 72.00 | 74.25 | 4,900,524 | +3.12(+4.39%) |
Jan 03, 2019 | 71.63 | 72.12 | 69.78 | 71.13 | 3,746,299 | -0.51(-0.71%) |
Jan 02, 2019 | 67.72 | 72.15 | 67.36 | 71.63 | 4,886,323 | +2.69(+3.90%) |
Dec 31, 2018 | 69.74 | 70.28 | 68.28 | 68.95 | 4,517,129 | -0.25(-0.35%) |
Dec 28, 2018 | 70.55 | 70.62 | 68.11 | 69.19 | 4,206,087 | -1.00(-1.43%) |
Dec 27, 2018 | 68.86 | 70.19 | 67.24 | 70.19 | 5,404,464 | -0.16(-0.22%) |
Dec 26, 2018 | 66.27 | 70.38 | 64.86 | 70.35 | 5,676,582 | +4.85(+7.40%) |
Dec 24, 2018 | 68.17 | 68.57 | 65.44 | 65.51 | 3,507,982 | -3.48(-5.04%) |
Dec 21, 2018 | 70.71 | 71.54 | 68.64 | 68.98 | 9,447,380 | -1.96(-2.76%) |
Dec 20, 2018 | 72.36 | 73.80 | 70.38 | 70.95 | 7,259,407 | -2.56(-3.48%) |
Dec 19, 2018 | 75.07 | 76.80 | 72.97 | 73.51 | 5,118,659 | -0.81(-1.10%) |
Dec 18, 2018 | 76.19 | 76.65 | 74.08 | 74.32 | 5,869,948 | -1.74(-2.29%) |
Dec 17, 2018 | 78.69 | 79.27 | 75.47 | 76.06 | 6,015,740 | -3.06(-3.87%) |
Dec 14, 2018 | 80.86 | 81.39 | 78.31 | 79.12 | 3,906,556 | -2.17(-2.67%) |
Dec 13, 2018 | 81.60 | 82.46 | 80.21 | 81.29 | 3,296,413 | -0.87(-1.06%) |
Dec 12, 2018 | 82.41 | 84.27 | 82.08 | 82.16 | 4,353,066 | +1.47(+1.82%) |
Dec 11, 2018 | 81.88 | 82.50 | 80.39 | 80.69 | 4,101,850 | +0.28(+0.35%) |
Dec 10, 2018 | 80.68 | 81.63 | 78.43 | 80.41 | 4,259,495 | -1.50(-1.83%) |
Dec 07, 2018 | 82.82 | 85.10 | 81.75 | 81.91 | 6,611,066 | +1.17(+1.45%) |
Dec 06, 2018 | 80.20 | 80.87 | 78.71 | 80.74 | 6,208,779 | -1.53(-1.86%) |
Dec 04, 2018 | 85.63 | 86.00 | 81.94 | 82.27 | 3,989,281 | -3.19(-3.74%) |