Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.89 | 75.14 | 74.57 | 74.92 | 1,591,582 | +0.18(+0.24%) |
Feb 27, 2019 | 73.94 | 74.74 | 73.73 | 74.74 | 933,283 | +0.58(+0.79%) |
Feb 26, 2019 | 74.41 | 74.77 | 74.14 | 74.16 | 815,124 | -0.42(-0.56%) |
Feb 25, 2019 | 75.09 | 75.23 | 74.48 | 74.57 | 713,217 | -0.24(-0.32%) |
Feb 22, 2019 | 75.09 | 75.27 | 74.54 | 74.81 | 1,056,760 | -0.04(-0.05%) |
Feb 21, 2019 | 74.80 | 74.96 | 74.52 | 74.85 | 1,037,649 | +0.14(+0.19%) |
Feb 20, 2019 | 74.81 | 74.92 | 74.42 | 74.71 | 873,816 | +0.11(+0.15%) |
Feb 19, 2019 | 73.93 | 74.69 | 73.69 | 74.60 | 976,400 | +0.49(+0.66%) |
Feb 15, 2019 | 73.86 | 74.40 | 73.72 | 74.11 | 1,108,580 | +0.89(+1.22%) |
Feb 14, 2019 | 73.34 | 73.91 | 72.93 | 73.22 | 1,256,851 | -0.61(-0.83%) |
Feb 13, 2019 | 74.04 | 74.43 | 73.70 | 73.83 | 1,006,948 | -0.14(-0.19%) |
Feb 12, 2019 | 74.45 | 74.64 | 73.85 | 73.97 | 1,376,930 | -0.19(-0.25%) |
Feb 11, 2019 | 73.29 | 74.24 | 72.94 | 74.16 | 901,315 | +0.98(+1.34%) |
Feb 08, 2019 | 72.04 | 73.18 | 72.04 | 73.17 | 909,703 | +0.78(+1.08%) |
Feb 07, 2019 | 72.33 | 72.43 | 71.43 | 72.39 | 1,097,716 | -0.38(-0.52%) |
Feb 06, 2019 | 72.80 | 72.98 | 71.92 | 72.77 | 1,831,364 | -0.06(-0.08%) |
Feb 05, 2019 | 71.68 | 73.00 | 71.24 | 72.83 | 1,585,572 | +1.15(+1.61%) |
Feb 04, 2019 | 71.24 | 71.68 | 70.62 | 71.68 | 1,500,765 | +0.32(+0.44%) |
Feb 01, 2019 | 69.62 | 71.41 | 68.59 | 71.36 | 2,473,027 | +2.01(+2.90%) |
Jan 31, 2019 | 67.76 | 69.48 | 67.76 | 69.35 | 1,961,285 | +1.69(+2.50%) |
Jan 30, 2019 | 66.93 | 67.86 | 66.61 | 67.66 | 1,320,092 | +0.90(+1.35%) |
Jan 29, 2019 | 67.69 | 67.69 | 66.41 | 66.76 | 1,568,240 | -0.98(-1.45%) |
Jan 28, 2019 | 67.87 | 68.69 | 67.20 | 67.74 | 878,060 | -0.48(-0.71%) |
Jan 25, 2019 | 68.65 | 68.89 | 67.95 | 68.22 | 1,164,278 | -0.01(-0.01%) |
Jan 24, 2019 | 68.34 | 68.50 | 67.96 | 68.23 | 1,284,446 | -0.18(-0.26%) |
Jan 23, 2019 | 68.27 | 68.59 | 67.64 | 68.41 | 831,867 | +0.30(+0.44%) |
Jan 22, 2019 | 68.90 | 69.36 | 67.65 | 68.11 | 1,194,034 | -0.96(-1.38%) |
Jan 18, 2019 | 68.82 | 69.20 | 68.70 | 69.07 | 1,210,927 | +0.46(+0.68%) |
Jan 17, 2019 | 68.07 | 68.79 | 67.92 | 68.60 | 859,864 | +0.18(+0.26%) |
Jan 16, 2019 | 67.76 | 68.59 | 67.43 | 68.43 | 1,269,412 | +0.75(+1.11%) |
Jan 15, 2019 | 67.43 | 67.83 | 67.17 | 67.68 | 992,980 | +0.23(+0.34%) |
Jan 14, 2019 | 67.19 | 67.68 | 67.10 | 67.44 | 1,454,739 | -0.04(-0.05%) |
Jan 11, 2019 | 68.01 | 68.08 | 67.23 | 67.48 | 1,075,182 | -0.92(-1.34%) |
Jan 10, 2019 | 67.69 | 68.44 | 67.48 | 68.40 | 641,550 | +0.38(+0.56%) |
Jan 09, 2019 | 67.62 | 68.15 | 67.50 | 68.02 | 1,460,649 | +0.79(+1.17%) |
Jan 08, 2019 | 67.61 | 67.81 | 66.33 | 67.23 | 964,969 | +0.30(+0.44%) |
Jan 07, 2019 | 66.79 | 67.92 | 66.78 | 66.93 | 926,288 | -0.20(-0.29%) |
Jan 04, 2019 | 66.18 | 67.18 | 65.99 | 67.13 | 1,248,849 | +1.65(+2.52%) |
Jan 03, 2019 | 66.50 | 66.82 | 65.38 | 65.48 | 1,045,679 | -1.25(-1.88%) |
Jan 02, 2019 | 67.44 | 67.82 | 66.30 | 66.73 | 1,142,528 | -1.68(-2.46%) |
Dec 31, 2018 | 67.46 | 68.41 | 67.46 | 68.41 | 733,343 | +1.10(+1.63%) |
Dec 28, 2018 | 67.26 | 68.01 | 67.01 | 67.31 | 721,708 | +0.21(+0.32%) |
Dec 27, 2018 | 65.49 | 67.10 | 64.82 | 67.10 | 832,187 | +0.91(+1.37%) |
Dec 26, 2018 | 64.25 | 66.19 | 63.29 | 66.19 | 839,105 | +2.15(+3.36%) |
Dec 24, 2018 | 65.75 | 65.80 | 63.99 | 64.04 | 699,515 | -1.92(-2.91%) |
Dec 21, 2018 | 67.68 | 68.94 | 65.94 | 65.96 | 2,616,744 | -1.71(-2.52%) |
Dec 20, 2018 | 67.95 | 68.08 | 67.12 | 67.67 | 2,199,489 | -0.39(-0.57%) |
Dec 19, 2018 | 67.67 | 69.39 | 67.67 | 68.06 | 1,982,915 | +0.44(+0.65%) |
Dec 18, 2018 | 67.56 | 67.93 | 66.90 | 67.62 | 1,502,856 | +0.41(+0.61%) |
Dec 17, 2018 | 68.81 | 68.91 | 66.92 | 67.21 | 1,074,360 | -1.64(-2.39%) |
Dec 14, 2018 | 69.56 | 69.76 | 68.51 | 68.85 | 1,028,749 | -1.09(-1.55%) |
Dec 13, 2018 | 69.84 | 70.34 | 69.34 | 69.94 | 1,492,633 | -0.09(-0.13%) |
Dec 12, 2018 | 70.28 | 70.59 | 69.72 | 70.03 | 878,612 | +0.49(+0.71%) |
Dec 11, 2018 | 69.87 | 70.07 | 68.97 | 69.54 | 1,219,917 | +0.35(+0.51%) |
Dec 10, 2018 | 69.29 | 69.50 | 68.12 | 69.19 | 1,151,907 | +0.02(+0.03%) |
Dec 07, 2018 | 69.75 | 70.48 | 68.87 | 69.17 | 1,028,964 | -0.50(-0.72%) |
Dec 06, 2018 | 69.69 | 69.80 | 68.40 | 69.67 | 1,872,481 | -0.59(-0.85%) |
Dec 04, 2018 | 71.69 | 72.32 | 70.19 | 70.27 | 1,519,474 | -1.71(-2.37%) |