Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.84 | 76.15 | 74.37 | 75.88 | 5,069,301 | +1.20(+1.60%) |
Feb 27, 2019 | 73.28 | 74.75 | 73.09 | 74.69 | 2,947,853 | +1.23(+1.68%) |
Feb 26, 2019 | 73.69 | 74.15 | 72.86 | 73.45 | 2,954,712 | -0.47(-0.64%) |
Feb 25, 2019 | 74.44 | 75.02 | 73.90 | 73.92 | 2,769,291 | +0.20(+0.27%) |
Feb 22, 2019 | 74.51 | 74.85 | 73.56 | 73.72 | 2,309,128 | -0.79(-1.06%) |
Feb 21, 2019 | 75.34 | 75.34 | 74.10 | 74.51 | 1,913,082 | -0.59(-0.79%) |
Feb 20, 2019 | 74.82 | 75.19 | 74.29 | 75.10 | 2,387,344 | +0.47(+0.63%) |
Feb 19, 2019 | 74.04 | 74.98 | 73.67 | 74.63 | 3,251,907 | +0.57(+0.77%) |
Feb 15, 2019 | 72.88 | 74.19 | 72.69 | 74.06 | 2,978,901 | +1.78(+2.46%) |
Feb 14, 2019 | 72.13 | 73.06 | 71.29 | 72.28 | 2,299,568 | -0.34(-0.48%) |
Feb 13, 2019 | 72.71 | 73.21 | 72.41 | 72.62 | 1,993,402 | +0.18(+0.25%) |
Feb 12, 2019 | 71.56 | 72.92 | 71.51 | 72.44 | 2,326,280 | +1.59(+2.24%) |
Feb 11, 2019 | 70.89 | 71.18 | 70.59 | 70.85 | 2,917,922 | +0.19(+0.27%) |
Feb 08, 2019 | 70.74 | 71.35 | 69.75 | 70.66 | 3,510,777 | -0.73(-1.02%) |
Feb 07, 2019 | 72.18 | 72.29 | 70.78 | 71.39 | 3,758,197 | -1.00(-1.39%) |
Feb 06, 2019 | 72.88 | 73.35 | 71.90 | 72.39 | 3,933,106 | -0.65(-0.89%) |
Feb 05, 2019 | 73.67 | 73.71 | 72.72 | 73.04 | 2,552,448 | -0.48(-0.65%) |
Feb 04, 2019 | 73.03 | 73.73 | 72.54 | 73.52 | 3,627,756 | +0.46(+0.63%) |
Feb 01, 2019 | 73.11 | 73.48 | 72.65 | 73.06 | 2,699,477 | +0.26(+0.36%) |
Jan 31, 2019 | 72.52 | 73.00 | 72.18 | 72.80 | 3,564,806 | -0.26(-0.36%) |
Jan 30, 2019 | 72.18 | 73.39 | 71.53 | 73.06 | 3,012,071 | +1.19(+1.66%) |
Jan 29, 2019 | 71.90 | 72.27 | 71.25 | 71.87 | 2,716,840 | +0.07(+0.10%) |
Jan 28, 2019 | 71.13 | 71.86 | 70.86 | 71.80 | 4,260,494 | -0.13(-0.18%) |
Jan 25, 2019 | 73.15 | 73.44 | 71.85 | 71.92 | 3,859,969 | -0.51(-0.70%) |
Jan 24, 2019 | 70.64 | 73.02 | 70.64 | 72.43 | 6,120,971 | +1.79(+2.53%) |
Jan 23, 2019 | 72.06 | 72.79 | 70.20 | 70.64 | 9,505,631 | -4.70(-6.24%) |
Jan 22, 2019 | 75.88 | 76.02 | 74.80 | 75.34 | 5,300,719 | -1.42(-1.85%) |
Jan 18, 2019 | 75.78 | 77.01 | 74.92 | 76.76 | 2,957,524 | +1.19(+1.58%) |
Jan 17, 2019 | 75.16 | 75.93 | 74.28 | 75.56 | 2,553,289 | +0.03(+0.04%) |
Jan 16, 2019 | 74.43 | 76.16 | 74.22 | 75.54 | 4,177,702 | +1.90(+2.58%) |
Jan 15, 2019 | 73.17 | 73.74 | 72.74 | 73.64 | 3,132,065 | +0.11(+0.15%) |
Jan 14, 2019 | 72.46 | 73.76 | 72.19 | 73.53 | 2,715,443 | +0.42(+0.57%) |
Jan 11, 2019 | 71.70 | 73.20 | 71.40 | 73.11 | 2,028,288 | +0.89(+1.24%) |
Jan 10, 2019 | 72.27 | 72.61 | 71.88 | 72.22 | 3,812,395 | -0.56(-0.77%) |
Jan 09, 2019 | 72.90 | 73.11 | 72.08 | 72.78 | 2,107,650 | +0.50(+0.69%) |
Jan 08, 2019 | 72.87 | 73.31 | 71.27 | 72.28 | 3,451,369 | +0.04(+0.05%) |
Jan 07, 2019 | 71.53 | 72.72 | 71.04 | 72.25 | 2,950,696 | +0.40(+0.55%) |
Jan 04, 2019 | 70.17 | 71.91 | 70.15 | 71.85 | 3,156,456 | +3.05(+4.44%) |
Jan 03, 2019 | 69.19 | 69.99 | 68.63 | 68.80 | 3,987,352 | -0.99(-1.42%) |
Jan 02, 2019 | 67.29 | 69.88 | 67.20 | 69.79 | 3,642,963 | +1.51(+2.21%) |
Dec 31, 2018 | 67.74 | 68.38 | 67.19 | 68.28 | 2,814,939 | +0.84(+1.25%) |
Dec 28, 2018 | 68.15 | 68.64 | 67.05 | 67.44 | 2,746,414 | -0.30(-0.44%) |
Dec 27, 2018 | 66.04 | 67.74 | 65.11 | 67.74 | 3,610,322 | +0.52(+0.78%) |
Dec 26, 2018 | 64.18 | 67.22 | 63.14 | 67.22 | 3,493,997 | +3.28(+5.13%) |
Dec 24, 2018 | 64.39 | 65.84 | 63.91 | 63.94 | 1,937,069 | -1.45(-2.22%) |
Dec 21, 2018 | 67.00 | 68.62 | 65.04 | 65.39 | 5,471,353 | -1.90(-2.82%) |
Dec 20, 2018 | 67.10 | 68.07 | 66.63 | 67.29 | 4,675,609 | -0.16(-0.24%) |
Dec 19, 2018 | 68.67 | 69.96 | 66.92 | 67.45 | 3,968,720 | -1.39(-2.02%) |
Dec 18, 2018 | 70.27 | 70.59 | 68.01 | 68.84 | 3,925,160 | -0.63(-0.91%) |
Dec 17, 2018 | 70.74 | 71.23 | 69.07 | 69.47 | 5,065,666 | -1.64(-2.31%) |
Dec 14, 2018 | 71.88 | 73.38 | 70.94 | 71.12 | 4,048,938 | -1.50(-2.06%) |
Dec 13, 2018 | 74.15 | 74.42 | 72.27 | 72.62 | 2,503,520 | -1.49(-2.01%) |
Dec 12, 2018 | 74.58 | 75.26 | 73.82 | 74.11 | 2,381,497 | +0.61(+0.84%) |
Dec 11, 2018 | 75.54 | 75.74 | 73.07 | 73.49 | 2,380,737 | -0.98(-1.32%) |
Dec 10, 2018 | 75.08 | 75.21 | 72.55 | 74.48 | 3,580,725 | -0.20(-0.27%) |
Dec 07, 2018 | 76.37 | 77.36 | 73.97 | 74.68 | 2,945,679 | -1.75(-2.29%) |
Dec 06, 2018 | 75.14 | 76.49 | 73.94 | 76.43 | 4,318,042 | -0.25(-0.33%) |
Dec 04, 2018 | 81.40 | 81.47 | 76.16 | 76.68 | 4,004,657 | -5.04(-6.17%) |