Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 79.32 | 80.13 | 78.99 | 80.09 | 1,071,214 | +0.72(+0.90%) |
Feb 27, 2019 | 79.70 | 80.12 | 78.91 | 79.38 | 1,089,797 | -0.92(-1.14%) |
Feb 26, 2019 | 80.20 | 80.71 | 80.11 | 80.29 | 2,010,585 | +0.07(+0.09%) |
Feb 25, 2019 | 81.42 | 81.71 | 80.16 | 80.22 | 1,126,751 | -0.80(-0.99%) |
Feb 22, 2019 | 81.31 | 81.61 | 80.55 | 81.02 | 807,471 | -0.21(-0.26%) |
Feb 21, 2019 | 80.94 | 81.51 | 80.70 | 81.24 | 1,174,816 | +0.14(+0.17%) |
Feb 20, 2019 | 80.84 | 81.29 | 80.52 | 81.09 | 895,684 | +0.06(+0.08%) |
Feb 19, 2019 | 80.31 | 81.46 | 80.14 | 81.03 | 1,157,861 | +0.44(+0.55%) |
Feb 15, 2019 | 80.27 | 81.01 | 79.46 | 80.59 | 1,363,941 | +0.66(+0.83%) |
Feb 14, 2019 | 79.68 | 80.61 | 79.49 | 79.93 | 852,785 | -0.18(-0.22%) |
Feb 13, 2019 | 80.08 | 80.27 | 79.22 | 80.11 | 860,984 | -0.10(-0.12%) |
Feb 12, 2019 | 79.94 | 80.80 | 79.71 | 80.20 | 997,987 | +0.81(+1.02%) |
Feb 11, 2019 | 79.50 | 80.30 | 79.27 | 79.39 | 892,661 | -0.24(-0.30%) |
Feb 08, 2019 | 79.28 | 79.75 | 78.33 | 79.63 | 949,425 | +0.00(+0.00%) |
Feb 07, 2019 | 79.45 | 80.29 | 79.25 | 79.63 | 1,610,705 | -0.38(-0.47%) |
Feb 06, 2019 | 78.97 | 80.37 | 78.97 | 80.01 | 1,844,047 | +0.94(+1.19%) |
Feb 05, 2019 | 78.12 | 79.08 | 77.88 | 79.07 | 1,451,692 | +0.97(+1.24%) |
Feb 04, 2019 | 77.25 | 78.10 | 76.59 | 78.10 | 1,353,998 | +0.79(+1.03%) |
Feb 01, 2019 | 76.38 | 77.51 | 75.99 | 77.31 | 1,451,655 | +0.84(+1.09%) |
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%) |