Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 75.92 | 82.78 | 74.57 | 81.24 | 41,402,968 | +1.92(+2.42%) |
Feb 27, 2019 | 78.00 | 79.56 | 77.39 | 79.32 | 19,474,730 | +1.37(+1.76%) |
Feb 26, 2019 | 77.30 | 78.19 | 76.87 | 77.95 | 8,511,753 | +0.82(+1.06%) |
Feb 25, 2019 | 77.80 | 78.56 | 76.78 | 77.13 | 8,737,457 | +1.05(+1.38%) |
Feb 22, 2019 | 74.88 | 76.08 | 74.85 | 76.08 | 7,614,800 | +1.65(+2.22%) |
Feb 21, 2019 | 75.95 | 76.50 | 74.14 | 74.43 | 7,640,893 | -1.54(-2.03%) |
Feb 20, 2019 | 77.00 | 77.67 | 75.11 | 75.97 | 8,762,731 | -0.67(-0.87%) |
Feb 19, 2019 | 75.96 | 77.10 | 75.79 | 76.64 | 7,430,784 | +1.00(+1.32%) |
Feb 15, 2019 | 76.22 | 76.86 | 75.10 | 75.64 | 7,148,900 | -0.03(-0.04%) |
Feb 14, 2019 | 74.89 | 76.06 | 73.80 | 75.67 | 7,654,582 | +0.04(+0.05%) |
Feb 13, 2019 | 76.00 | 77.25 | 75.40 | 75.63 | 10,201,803 | +0.04(+0.05%) |
Feb 12, 2019 | 75.55 | 75.89 | 74.84 | 75.59 | 8,922,217 | +1.27(+1.71%) |
Feb 11, 2019 | 74.56 | 75.88 | 73.56 | 74.32 | 13,302,756 | +0.83(+1.13%) |
Feb 08, 2019 | 70.62 | 73.49 | 70.23 | 73.49 | 9,947,700 | +1.54(+2.14%) |
Feb 07, 2019 | 71.77 | 72.98 | 70.52 | 71.95 | 9,538,707 | -0.72(-0.99%) |
Feb 06, 2019 | 72.31 | 73.28 | 70.82 | 72.67 | 10,065,269 | +0.39(+0.54%) |
Feb 05, 2019 | 73.00 | 75.17 | 72.27 | 72.28 | 19,133,692 | +0.53(+0.74%) |
Feb 04, 2019 | 71.00 | 72.62 | 70.40 | 71.75 | 10,572,179 | +0.95(+1.34%) |
Feb 01, 2019 | 71.05 | 71.28 | 69.72 | 70.80 | 12,677,800 | -0.55(-0.77%) |
Jan 31, 2019 | 70.03 | 73.86 | 69.98 | 71.35 | 15,667,756 | -0.18(-0.25%) |
Jan 30, 2019 | 71.01 | 71.60 | 68.72 | 71.53 | 18,687,226 | +2.97(+4.33%) |
Jan 29, 2019 | 72.26 | 72.43 | 68.05 | 68.56 | 32,339,566 | -7.66(-10.05%) |
Jan 28, 2019 | 75.39 | 77.01 | 74.12 | 76.22 | 15,667,818 | -1.75(-2.24%) |
Jan 25, 2019 | 74.90 | 78.15 | 74.50 | 77.97 | 25,132,200 | +4.03(+5.45%) |
Jan 24, 2019 | 69.37 | 74.03 | 69.30 | 73.94 | 24,576,300 | +4.84(+7.00%) |
Jan 23, 2019 | 69.58 | 70.59 | 68.02 | 69.10 | 17,841,144 | +1.25(+1.84%) |
Jan 22, 2019 | 71.61 | 71.75 | 67.27 | 67.85 | 19,121,524 | -4.39(-6.08%) |
Jan 18, 2019 | 69.70 | 72.26 | 69.24 | 72.24 | 22,074,100 | +3.40(+4.94%) |
Jan 17, 2019 | 66.10 | 69.70 | 65.95 | 68.84 | 20,955,720 | +2.94(+4.46%) |
Jan 16, 2019 | 66.34 | 67.63 | 65.23 | 65.90 | 13,328,789 | -0.06(-0.09%) |
Jan 15, 2019 | 65.14 | 66.77 | 64.86 | 65.96 | 12,089,149 | +0.78(+1.20%) |
Jan 14, 2019 | 64.72 | 65.72 | 63.74 | 65.18 | 12,348,183 | -1.05(-1.59%) |
Jan 11, 2019 | 65.69 | 67.64 | 65.22 | 66.23 | 14,448,200 | +0.13(+0.20%) |
Jan 10, 2019 | 64.75 | 66.20 | 63.72 | 66.10 | 13,543,086 | +0.17(+0.26%) |
Jan 09, 2019 | 63.30 | 66.90 | 62.56 | 65.93 | 20,984,100 | +2.81(+4.45%) |
Jan 08, 2019 | 62.60 | 63.80 | 61.15 | 63.12 | 21,481,904 | +2.40(+3.95%) |
Jan 07, 2019 | 59.00 | 61.29 | 58.05 | 60.72 | 18,136,914 | +2.54(+4.37%) |
Jan 04, 2019 | 54.40 | 59.66 | 53.86 | 58.18 | 30,228,600 | +5.76(+10.99%) |
Jan 03, 2019 | 55.58 | 56.73 | 52.26 | 52.42 | 19,054,544 | -4.78(-8.36%) |
Jan 02, 2019 | 54.10 | 57.83 | 53.56 | 57.20 | 13,394,395 | +1.11(+1.98%) |
Dec 31, 2018 | 56.44 | 57.35 | 55.46 | 56.09 | 13,258,700 | +0.22(+0.39%) |
Dec 28, 2018 | 56.70 | 57.10 | 54.92 | 55.87 | 18,413,300 | -0.28(-0.50%) |
Dec 27, 2018 | 54.44 | 56.37 | 52.51 | 56.15 | 20,213,794 | +0.83(+1.50%) |
Dec 26, 2018 | 51.19 | 55.47 | 50.40 | 55.32 | 19,511,614 | +4.60(+9.07%) |
Dec 24, 2018 | 50.38 | 52.50 | 49.82 | 50.72 | 11,331,800 | -1.79(-3.41%) |
Dec 21, 2018 | 55.14 | 55.98 | 52.15 | 52.51 | 24,945,100 | -3.39(-6.06%) |
Dec 20, 2018 | 58.10 | 59.90 | 53.76 | 55.90 | 24,729,002 | -3.13(-5.30%) |
Dec 19, 2018 | 60.00 | 62.49 | 58.81 | 59.03 | 18,687,144 | -0.89(-1.49%) |
Dec 18, 2018 | 59.17 | 60.99 | 58.31 | 59.92 | 16,070,195 | +1.30(+2.22%) |
Dec 17, 2018 | 61.08 | 61.86 | 58.18 | 58.62 | 16,489,131 | -3.52(-5.66%) |
Dec 14, 2018 | 61.94 | 63.94 | 61.00 | 62.14 | 10,528,100 | -0.76(-1.21%) |
Dec 13, 2018 | 63.97 | 64.40 | 62.13 | 62.90 | 10,702,733 | -0.75(-1.18%) |
Dec 12, 2018 | 63.00 | 65.69 | 62.78 | 63.65 | 15,956,269 | +1.87(+3.03%) |
Dec 11, 2018 | 64.85 | 65.75 | 61.14 | 61.78 | 17,857,624 | -1.60(-2.52%) |
Dec 10, 2018 | 59.77 | 64.13 | 59.75 | 63.38 | 18,264,506 | +2.60(+4.28%) |
Dec 07, 2018 | 64.94 | 66.09 | 59.00 | 60.78 | 20,672,200 | -4.91(-7.47%) |
Dec 06, 2018 | 61.51 | 65.70 | 60.20 | 65.69 | 23,225,344 | +2.18(+3.43%) |
Dec 04, 2018 | 70.05 | 70.80 | 63.27 | 63.51 | 31,179,600 | -8.44(-11.73%) |