Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 116.96 | 117.39 | 116.64 | 117.25 | 1,972,077 | +0.26(+0.22%) |
Feb 27, 2019 | 117.16 | 117.70 | 116.83 | 116.99 | 1,530,449 | -0.57(-0.49%) |
Feb 26, 2019 | 116.85 | 118.12 | 116.76 | 117.56 | 2,583,131 | +0.69(+0.59%) |
Feb 25, 2019 | 115.83 | 117.44 | 115.83 | 116.88 | 2,325,155 | +1.30(+1.12%) |
Feb 22, 2019 | 114.86 | 115.83 | 114.66 | 115.58 | 1,612,873 | +1.06(+0.92%) |
Feb 21, 2019 | 114.60 | 114.68 | 113.92 | 114.52 | 1,391,856 | +0.07(+0.06%) |
Feb 20, 2019 | 113.84 | 114.79 | 113.78 | 114.45 | 2,023,082 | +0.56(+0.50%) |
Feb 19, 2019 | 113.19 | 114.20 | 112.92 | 113.89 | 1,654,227 | +0.32(+0.28%) |
Feb 15, 2019 | 112.96 | 113.66 | 112.80 | 113.57 | 1,478,770 | +1.60(+1.43%) |
Feb 14, 2019 | 112.15 | 112.87 | 111.35 | 111.97 | 1,435,702 | -0.98(-0.87%) |
Feb 13, 2019 | 112.73 | 113.91 | 112.52 | 112.95 | 1,531,425 | +0.69(+0.61%) |
Feb 12, 2019 | 111.53 | 112.36 | 111.25 | 112.26 | 1,960,508 | +1.62(+1.47%) |
Feb 11, 2019 | 111.19 | 111.19 | 109.70 | 110.64 | 1,825,323 | -0.33(-0.29%) |
Feb 08, 2019 | 111.62 | 111.82 | 109.93 | 110.97 | 1,420,049 | -0.86(-0.77%) |
Feb 07, 2019 | 110.44 | 111.86 | 110.37 | 111.82 | 1,228,717 | +1.07(+0.96%) |
Feb 06, 2019 | 111.13 | 111.13 | 110.15 | 110.75 | 1,705,941 | -0.56(-0.50%) |
Feb 05, 2019 | 111.26 | 111.37 | 110.56 | 111.31 | 1,480,923 | +0.12(+0.11%) |
Feb 04, 2019 | 111.58 | 111.59 | 110.29 | 111.19 | 1,372,674 | -0.40(-0.36%) |
Feb 01, 2019 | 111.18 | 111.62 | 110.38 | 111.58 | 1,206,934 | +0.84(+0.76%) |
Jan 31, 2019 | 110.62 | 110.97 | 109.72 | 110.75 | 1,836,003 | -0.30(-0.27%) |
Jan 30, 2019 | 110.01 | 111.32 | 109.46 | 111.05 | 1,907,193 | +0.94(+0.85%) |
Jan 29, 2019 | 110.04 | 110.68 | 109.72 | 110.11 | 1,445,548 | -0.19(-0.17%) |
Jan 28, 2019 | 109.60 | 110.38 | 109.04 | 110.30 | 1,456,132 | +0.04(+0.04%) |
Jan 25, 2019 | 110.28 | 111.30 | 109.86 | 110.25 | 2,236,235 | +0.53(+0.48%) |
Jan 24, 2019 | 108.28 | 109.79 | 108.13 | 109.72 | 1,837,551 | +1.20(+1.11%) |
Jan 23, 2019 | 108.21 | 108.72 | 106.39 | 108.52 | 2,277,059 | +0.58(+0.54%) |
Jan 22, 2019 | 108.95 | 110.71 | 107.04 | 107.94 | 2,443,811 | -1.46(-1.33%) |
Jan 18, 2019 | 109.14 | 109.75 | 108.28 | 109.40 | 2,180,803 | +0.94(+0.87%) |
Jan 17, 2019 | 107.31 | 108.50 | 106.99 | 108.45 | 1,257,326 | +0.56(+0.52%) |
Jan 16, 2019 | 107.88 | 108.13 | 106.90 | 107.89 | 1,530,136 | +0.42(+0.39%) |
Jan 15, 2019 | 106.33 | 107.50 | 106.33 | 107.46 | 1,556,862 | +1.09(+1.03%) |
Jan 14, 2019 | 105.74 | 106.71 | 105.67 | 106.37 | 1,594,767 | +0.10(+0.09%) |
Jan 11, 2019 | 105.76 | 106.62 | 105.21 | 106.27 | 951,423 | +0.18(+0.17%) |
Jan 10, 2019 | 104.56 | 106.17 | 104.44 | 106.10 | 1,203,254 | +1.40(+1.34%) |
Jan 09, 2019 | 104.68 | 105.47 | 104.08 | 104.69 | 1,987,175 | +0.74(+0.71%) |
Jan 08, 2019 | 105.31 | 105.43 | 103.07 | 103.95 | 1,591,413 | -0.41(-0.39%) |
Jan 07, 2019 | 104.28 | 105.45 | 103.84 | 104.36 | 1,227,470 | -0.34(-0.32%) |
Jan 04, 2019 | 102.91 | 104.78 | 102.44 | 104.69 | 2,033,436 | +3.02(+2.97%) |
Jan 03, 2019 | 103.26 | 103.48 | 101.50 | 101.68 | 2,150,681 | -1.86(-1.80%) |
Jan 02, 2019 | 103.64 | 104.26 | 102.62 | 103.54 | 2,033,075 | -2.10(-1.99%) |
Dec 31, 2018 | 104.52 | 105.64 | 104.14 | 105.64 | 1,311,905 | +1.33(+1.28%) |
Dec 28, 2018 | 105.11 | 105.65 | 103.90 | 104.31 | 1,571,951 | -0.38(-0.36%) |
Dec 27, 2018 | 102.11 | 104.72 | 101.15 | 104.69 | 2,048,800 | +1.32(+1.28%) |
Dec 26, 2018 | 99.24 | 103.36 | 97.99 | 103.36 | 2,189,353 | +4.01(+4.03%) |
Dec 24, 2018 | 101.81 | 102.22 | 99.33 | 99.36 | 1,524,227 | -3.03(-2.96%) |
Dec 21, 2018 | 103.91 | 106.13 | 102.35 | 102.38 | 5,127,914 | -1.11(-1.07%) |
Dec 20, 2018 | 104.53 | 105.36 | 103.15 | 103.49 | 2,972,180 | -1.62(-1.54%) |
Dec 19, 2018 | 105.51 | 107.34 | 104.29 | 105.12 | 2,074,001 | -0.12(-0.12%) |
Dec 18, 2018 | 106.22 | 106.80 | 104.46 | 105.24 | 1,921,609 | -0.56(-0.53%) |
Dec 17, 2018 | 106.49 | 107.44 | 105.42 | 105.80 | 2,073,066 | -0.55(-0.51%) |
Dec 14, 2018 | 106.15 | 107.14 | 105.81 | 106.34 | 2,377,934 | -0.84(-0.78%) |
Dec 13, 2018 | 107.65 | 108.16 | 106.49 | 107.18 | 1,453,553 | -0.45(-0.42%) |
Dec 12, 2018 | 107.81 | 108.76 | 106.77 | 107.63 | 1,930,783 | +0.92(+0.86%) |
Dec 11, 2018 | 109.11 | 109.76 | 106.25 | 106.71 | 2,128,017 | -1.79(-1.65%) |
Dec 10, 2018 | 108.90 | 109.00 | 106.30 | 108.50 | 1,738,999 | -0.49(-0.45%) |
Dec 07, 2018 | 109.95 | 111.32 | 108.39 | 109.00 | 1,903,980 | -0.95(-0.87%) |
Dec 06, 2018 | 110.02 | 110.85 | 106.74 | 109.95 | 3,166,024 | -1.12(-1.01%) |
Dec 04, 2018 | 114.17 | 114.43 | 110.55 | 111.07 | 2,442,240 | -3.00(-2.63%) |