Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 86.08 | 86.40 | 85.68 | 85.73 | 4,988,144 | -0.44(-0.51%) |
Feb 27, 2019 | 85.53 | 86.22 | 85.06 | 86.17 | 4,588,177 | +0.37(+0.43%) |
Feb 26, 2019 | 85.31 | 86.08 | 85.20 | 85.80 | 6,678,699 | +0.63(+0.74%) |
Feb 25, 2019 | 85.39 | 85.73 | 84.96 | 85.17 | 6,228,134 | +0.41(+0.48%) |
Feb 22, 2019 | 84.20 | 85.02 | 84.03 | 84.76 | 4,449,700 | +0.81(+0.96%) |
Feb 21, 2019 | 83.57 | 84.15 | 83.35 | 83.95 | 8,554,856 | -0.89(-1.05%) |
Feb 20, 2019 | 84.63 | 84.95 | 84.35 | 84.84 | 4,159,688 | +0.27(+0.32%) |
Feb 19, 2019 | 84.58 | 85.05 | 84.46 | 84.57 | 5,105,865 | -0.81(-0.95%) |
Feb 15, 2019 | 85.49 | 85.78 | 85.10 | 85.38 | 6,111,200 | +0.70(+0.83%) |
Feb 14, 2019 | 84.61 | 85.14 | 83.70 | 84.68 | 4,818,679 | -0.72(-0.84%) |
Feb 13, 2019 | 84.76 | 85.59 | 84.76 | 85.40 | 5,029,374 | +0.69(+0.81%) |
Feb 12, 2019 | 83.97 | 84.84 | 83.62 | 84.71 | 6,064,520 | +1.03(+1.23%) |
Feb 11, 2019 | 82.95 | 83.83 | 82.87 | 83.68 | 6,157,708 | +1.32(+1.60%) |
Feb 08, 2019 | 82.25 | 82.72 | 81.94 | 82.36 | 3,786,500 | -0.03(-0.04%) |
Feb 07, 2019 | 82.15 | 82.85 | 81.71 | 82.39 | 4,819,044 | -0.32(-0.39%) |
Feb 06, 2019 | 82.51 | 82.71 | 81.64 | 82.71 | 3,682,813 | -0.15(-0.18%) |
Feb 05, 2019 | 81.98 | 83.19 | 81.93 | 82.86 | 6,466,554 | +0.87(+1.06%) |
Feb 04, 2019 | 81.22 | 82.00 | 80.83 | 81.99 | 4,222,404 | +0.48(+0.59%) |
Feb 01, 2019 | 81.83 | 81.90 | 81.13 | 81.51 | 5,351,900 | -0.37(-0.45%) |
Jan 31, 2019 | 81.18 | 81.95 | 80.71 | 81.88 | 8,598,555 | +0.60(+0.74%) |
Jan 30, 2019 | 80.40 | 81.29 | 80.06 | 81.28 | 5,198,084 | +1.06(+1.32%) |
Jan 29, 2019 | 80.36 | 80.83 | 79.84 | 80.22 | 4,186,247 | -0.10(-0.12%) |
Jan 28, 2019 | 79.80 | 80.50 | 79.74 | 80.32 | 5,450,569 | -0.29(-0.36%) |
Jan 25, 2019 | 81.25 | 81.33 | 80.43 | 80.61 | 4,457,000 | +0.17(+0.21%) |
Jan 24, 2019 | 80.60 | 80.87 | 79.55 | 80.44 | 4,753,192 | -0.06(-0.07%) |
Jan 23, 2019 | 81.19 | 81.40 | 80.22 | 80.50 | 5,822,937 | -0.25(-0.31%) |
Jan 22, 2019 | 80.33 | 81.31 | 80.20 | 80.75 | 8,781,320 | +0.30(+0.37%) |
Jan 18, 2019 | 79.95 | 80.97 | 79.74 | 80.45 | 10,404,100 | +1.32(+1.67%) |
Jan 17, 2019 | 77.54 | 79.40 | 77.31 | 79.13 | 7,719,395 | +1.45(+1.87%) |
Jan 16, 2019 | 78.00 | 78.85 | 77.59 | 77.68 | 5,511,950 | -0.20(-0.26%) |
Jan 15, 2019 | 76.19 | 77.98 | 76.13 | 77.88 | 6,211,381 | +1.79(+2.35%) |
Jan 14, 2019 | 75.46 | 76.81 | 75.46 | 76.09 | 5,584,187 | +0.05(+0.07%) |
Jan 11, 2019 | 76.34 | 76.89 | 75.80 | 76.04 | 10,689,800 | -0.38(-0.50%) |
Jan 10, 2019 | 75.64 | 77.34 | 75.46 | 76.42 | 10,978,661 | -0.17(-0.22%) |
Jan 09, 2019 | 76.97 | 77.15 | 76.14 | 76.59 | 8,568,715 | -0.14(-0.18%) |
Jan 08, 2019 | 76.83 | 77.40 | 76.20 | 76.73 | 7,853,996 | +1.01(+1.33%) |
Jan 07, 2019 | 74.74 | 76.36 | 74.30 | 75.72 | 8,153,593 | +1.07(+1.43%) |
Jan 04, 2019 | 73.45 | 75.12 | 73.12 | 74.65 | 7,844,200 | +1.90(+2.61%) |
Jan 03, 2019 | 73.25 | 73.32 | 71.21 | 72.75 | 8,006,526 | -1.31(-1.77%) |
Jan 02, 2019 | 72.79 | 74.64 | 72.19 | 74.06 | 6,760,570 | -0.08(-0.11%) |
Dec 31, 2018 | 73.98 | 74.46 | 73.52 | 74.14 | 5,519,200 | +0.80(+1.09%) |
Dec 28, 2018 | 73.97 | 74.46 | 72.57 | 73.34 | 6,197,000 | -0.33(-0.45%) |
Dec 27, 2018 | 72.18 | 73.73 | 70.99 | 73.67 | 8,875,005 | +0.66(+0.90%) |
Dec 26, 2018 | 68.70 | 73.01 | 68.65 | 73.01 | 10,017,405 | +4.91(+7.21%) |
Dec 24, 2018 | 71.40 | 71.93 | 68.08 | 68.10 | 8,551,400 | -4.27(-5.90%) |
Dec 21, 2018 | 73.29 | 74.29 | 71.25 | 72.37 | 28,487,800 | +4.84(+7.17%) |
Dec 20, 2018 | 68.73 | 69.57 | 66.53 | 67.53 | 14,402,483 | -1.44(-2.09%) |
Dec 19, 2018 | 71.45 | 72.00 | 68.32 | 68.97 | 8,425,636 | -2.18(-3.06%) |
Dec 18, 2018 | 70.90 | 72.41 | 70.43 | 71.15 | 7,532,034 | +1.25(+1.79%) |
Dec 17, 2018 | 71.37 | 71.77 | 69.46 | 69.90 | 10,644,950 | -2.63(-3.63%) |
Dec 14, 2018 | 71.97 | 73.65 | 71.41 | 72.53 | 7,221,100 | -0.40(-0.55%) |
Dec 13, 2018 | 74.50 | 74.59 | 72.59 | 72.93 | 7,454,783 | -1.39(-1.87%) |
Dec 12, 2018 | 74.52 | 75.28 | 73.51 | 74.32 | 6,950,374 | +0.75(+1.02%) |
Dec 11, 2018 | 73.87 | 74.57 | 72.56 | 73.57 | 6,953,639 | +1.06(+1.46%) |
Dec 10, 2018 | 73.10 | 73.71 | 70.61 | 72.51 | 7,234,961 | -0.83(-1.13%) |
Dec 07, 2018 | 75.04 | 75.97 | 72.87 | 73.34 | 6,133,600 | -2.20(-2.91%) |
Dec 06, 2018 | 74.37 | 75.57 | 73.59 | 75.54 | 9,432,256 | -0.25(-0.33%) |
Dec 04, 2018 | 77.42 | 78.40 | 75.41 | 75.79 | 8,800,300 | -2.15(-2.76%) |