Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 117.51 | 117.94 | 117.19 | 117.80 | 1,962,771 | +0.26(+0.22%) |
Feb 27, 2019 | 117.71 | 118.25 | 117.39 | 117.55 | 1,523,227 | -0.58(-0.49%) |
Feb 26, 2019 | 117.40 | 118.68 | 117.31 | 118.12 | 2,570,942 | +0.69(+0.59%) |
Feb 25, 2019 | 116.38 | 118.00 | 116.38 | 117.43 | 2,314,183 | +1.30(+1.12%) |
Feb 22, 2019 | 115.41 | 116.39 | 115.21 | 116.13 | 1,605,262 | +1.06(+0.92%) |
Feb 21, 2019 | 115.14 | 115.22 | 114.46 | 115.06 | 1,385,288 | +0.07(+0.06%) |
Feb 20, 2019 | 114.38 | 115.34 | 114.32 | 114.99 | 2,013,535 | +0.57(+0.50%) |
Feb 19, 2019 | 113.73 | 114.75 | 113.46 | 114.43 | 1,646,421 | +0.32(+0.28%) |
Feb 15, 2019 | 113.50 | 114.19 | 113.33 | 114.11 | 1,471,791 | +1.61(+1.43%) |
Feb 14, 2019 | 112.68 | 113.41 | 111.88 | 112.50 | 1,428,927 | -0.98(-0.87%) |
Feb 13, 2019 | 113.27 | 114.45 | 113.05 | 113.49 | 1,524,198 | +0.69(+0.61%) |
Feb 12, 2019 | 112.06 | 112.89 | 111.78 | 112.80 | 1,951,257 | +1.63(+1.47%) |
Feb 11, 2019 | 111.71 | 111.71 | 110.22 | 111.16 | 1,816,710 | -0.33(-0.29%) |
Feb 08, 2019 | 112.15 | 112.35 | 110.45 | 111.49 | 1,413,348 | -0.86(-0.77%) |
Feb 07, 2019 | 110.96 | 112.39 | 110.89 | 112.35 | 1,222,919 | +1.07(+0.96%) |
Feb 06, 2019 | 111.66 | 111.66 | 110.68 | 111.28 | 1,697,891 | -0.56(-0.50%) |
Feb 05, 2019 | 111.78 | 111.90 | 111.08 | 111.84 | 1,473,935 | +0.12(+0.11%) |
Feb 04, 2019 | 112.11 | 112.12 | 110.81 | 111.71 | 1,366,197 | -0.40(-0.36%) |
Feb 01, 2019 | 111.70 | 112.15 | 110.91 | 112.11 | 1,201,239 | +0.84(+0.76%) |
Jan 31, 2019 | 111.15 | 111.50 | 110.24 | 111.27 | 1,827,339 | -0.30(-0.27%) |
Jan 30, 2019 | 110.53 | 111.85 | 109.98 | 111.57 | 1,898,193 | +0.94(+0.85%) |
Jan 29, 2019 | 110.56 | 111.21 | 110.24 | 110.63 | 1,438,727 | -0.19(-0.17%) |
Jan 28, 2019 | 110.12 | 110.91 | 109.56 | 110.82 | 1,449,260 | +0.04(+0.04%) |
Jan 25, 2019 | 110.80 | 111.83 | 110.38 | 110.77 | 2,225,683 | +0.53(+0.48%) |
Jan 24, 2019 | 108.80 | 110.31 | 108.65 | 110.24 | 1,828,880 | +1.20(+1.11%) |
Jan 23, 2019 | 108.73 | 109.24 | 106.89 | 109.04 | 2,266,314 | +0.59(+0.54%) |
Jan 22, 2019 | 109.46 | 111.23 | 107.55 | 108.45 | 2,432,278 | -1.46(-1.33%) |
Jan 18, 2019 | 109.66 | 110.27 | 108.79 | 109.91 | 2,170,512 | +0.95(+0.87%) |
Jan 17, 2019 | 107.81 | 109.01 | 107.50 | 108.97 | 1,251,393 | +0.57(+0.52%) |
Jan 16, 2019 | 108.39 | 108.65 | 107.41 | 108.40 | 1,522,915 | +0.43(+0.39%) |
Jan 15, 2019 | 106.83 | 108.01 | 106.83 | 107.97 | 1,549,515 | +1.10(+1.03%) |
Jan 14, 2019 | 106.25 | 107.22 | 106.17 | 106.87 | 1,587,241 | +0.10(+0.09%) |
Jan 11, 2019 | 106.26 | 107.12 | 105.71 | 106.78 | 946,933 | +0.18(+0.17%) |
Jan 10, 2019 | 105.06 | 106.67 | 104.93 | 106.60 | 1,197,575 | +1.41(+1.34%) |
Jan 09, 2019 | 105.17 | 105.97 | 104.57 | 105.19 | 1,977,798 | +0.74(+0.71%) |
Jan 08, 2019 | 105.81 | 105.93 | 103.56 | 104.45 | 1,583,904 | -0.41(-0.39%) |
Jan 07, 2019 | 104.77 | 105.95 | 104.33 | 104.85 | 1,221,678 | -0.34(-0.32%) |
Jan 04, 2019 | 103.40 | 105.28 | 102.93 | 105.19 | 2,023,840 | +3.03(+2.97%) |
Jan 03, 2019 | 103.75 | 103.97 | 101.98 | 102.16 | 2,140,532 | -1.87(-1.80%) |
Jan 02, 2019 | 104.14 | 104.76 | 103.11 | 104.03 | 2,023,481 | -2.11(-1.99%) |
Dec 31, 2018 | 105.01 | 106.14 | 104.63 | 106.14 | 1,305,714 | +1.34(+1.28%) |
Dec 28, 2018 | 105.61 | 106.15 | 104.39 | 104.80 | 1,564,533 | -0.38(-0.36%) |
Dec 27, 2018 | 102.59 | 105.22 | 101.63 | 105.18 | 2,039,132 | +1.33(+1.28%) |
Dec 26, 2018 | 99.71 | 103.85 | 98.45 | 103.85 | 2,179,022 | +4.02(+4.03%) |
Dec 24, 2018 | 102.29 | 102.70 | 99.80 | 99.83 | 1,517,034 | -3.04(-2.96%) |
Dec 21, 2018 | 104.40 | 106.64 | 102.83 | 102.87 | 5,103,715 | -1.12(-1.07%) |
Dec 20, 2018 | 105.03 | 105.86 | 103.64 | 103.98 | 2,958,154 | -1.63(-1.54%) |
Dec 19, 2018 | 106.01 | 107.85 | 104.78 | 105.62 | 2,064,214 | -0.12(-0.12%) |
Dec 18, 2018 | 106.72 | 107.31 | 104.96 | 105.74 | 1,912,541 | -0.56(-0.52%) |
Dec 17, 2018 | 107.00 | 107.95 | 105.92 | 106.30 | 2,063,283 | -0.55(-0.51%) |
Dec 14, 2018 | 106.65 | 107.64 | 106.32 | 106.85 | 2,366,713 | -0.84(-0.78%) |
Dec 13, 2018 | 108.16 | 108.67 | 107.00 | 107.69 | 1,446,694 | -0.45(-0.42%) |
Dec 12, 2018 | 108.32 | 109.28 | 107.27 | 108.14 | 1,921,672 | +0.92(+0.86%) |
Dec 11, 2018 | 109.62 | 110.28 | 106.76 | 107.22 | 2,117,975 | -1.80(-1.65%) |
Dec 10, 2018 | 109.42 | 109.52 | 106.80 | 109.02 | 1,730,793 | -0.50(-0.45%) |
Dec 07, 2018 | 110.47 | 111.85 | 108.90 | 109.52 | 1,894,995 | -0.96(-0.87%) |
Dec 06, 2018 | 110.54 | 111.37 | 107.25 | 110.47 | 3,151,084 | -1.13(-1.01%) |
Dec 04, 2018 | 114.71 | 114.97 | 111.08 | 111.60 | 2,430,715 | -3.01(-2.63%) |