Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 110.19 | 110.45 | 109.55 | 109.98 | 1,173,551 | +0.13(+0.12%) |
Feb 27, 2019 | 108.97 | 110.07 | 108.05 | 109.85 | 1,512,123 | +1.16(+1.07%) |
Feb 26, 2019 | 109.49 | 109.50 | 108.51 | 108.69 | 1,061,763 | -1.11(-1.01%) |
Feb 25, 2019 | 111.12 | 111.26 | 109.42 | 109.80 | 1,016,398 | -0.81(-0.73%) |
Feb 22, 2019 | 111.53 | 111.87 | 110.00 | 110.61 | 1,224,927 | -0.44(-0.40%) |
Feb 21, 2019 | 111.87 | 112.12 | 110.47 | 111.05 | 1,132,750 | -1.06(-0.95%) |
Feb 20, 2019 | 110.54 | 113.74 | 110.54 | 112.11 | 1,953,947 | +1.61(+1.45%) |
Feb 19, 2019 | 113.10 | 113.45 | 110.28 | 110.50 | 2,147,464 | -3.36(-2.95%) |
Feb 15, 2019 | 115.24 | 116.83 | 113.21 | 113.87 | 2,798,458 | -0.56(-0.49%) |
Feb 14, 2019 | 118.42 | 119.68 | 110.46 | 114.43 | 5,710,894 | -10.83(-8.65%) |
Feb 13, 2019 | 126.31 | 126.52 | 124.93 | 125.26 | 787,061 | -0.57(-0.45%) |
Feb 12, 2019 | 124.47 | 126.14 | 123.12 | 125.83 | 760,989 | +2.32(+1.88%) |
Feb 11, 2019 | 122.58 | 123.61 | 122.15 | 123.51 | 605,774 | +1.23(+1.00%) |
Feb 08, 2019 | 122.09 | 122.72 | 120.90 | 122.29 | 756,797 | -0.44(-0.36%) |
Feb 07, 2019 | 123.06 | 123.22 | 121.52 | 122.73 | 375,313 | -0.91(-0.73%) |
Feb 06, 2019 | 123.36 | 124.21 | 123.10 | 123.63 | 350,300 | -0.38(-0.31%) |
Feb 05, 2019 | 122.79 | 124.09 | 122.38 | 124.01 | 565,882 | +1.22(+1.00%) |
Feb 04, 2019 | 122.45 | 122.79 | 121.75 | 122.79 | 540,651 | +0.63(+0.52%) |
Feb 01, 2019 | 122.42 | 122.95 | 121.61 | 122.16 | 554,613 | -0.14(-0.11%) |
Jan 31, 2019 | 119.94 | 122.75 | 118.80 | 122.30 | 1,063,361 | +1.91(+1.58%) |
Jan 30, 2019 | 120.49 | 121.09 | 119.58 | 120.39 | 487,727 | +0.54(+0.45%) |
Jan 29, 2019 | 117.78 | 119.92 | 117.78 | 119.85 | 607,761 | +1.70(+1.44%) |
Jan 28, 2019 | 117.74 | 118.67 | 117.48 | 118.15 | 612,783 | -0.72(-0.60%) |
Jan 25, 2019 | 119.51 | 120.22 | 118.73 | 118.86 | 414,801 | +0.51(+0.43%) |
Jan 24, 2019 | 118.09 | 118.98 | 117.96 | 118.36 | 724,935 | -0.11(-0.09%) |
Jan 23, 2019 | 119.45 | 119.96 | 117.45 | 118.47 | 560,672 | -0.63(-0.53%) |
Jan 22, 2019 | 119.94 | 120.33 | 118.36 | 119.10 | 638,308 | +0.01(+0.01%) |
Jan 18, 2019 | 117.43 | 119.61 | 116.79 | 119.09 | 579,075 | +2.21(+1.89%) |
Jan 17, 2019 | 115.88 | 117.23 | 115.85 | 116.88 | 630,223 | +0.97(+0.84%) |
Jan 16, 2019 | 115.16 | 115.94 | 114.92 | 115.91 | 1,008,041 | +0.67(+0.58%) |
Jan 15, 2019 | 114.78 | 115.25 | 114.24 | 115.23 | 646,568 | +0.09(+0.08%) |
Jan 14, 2019 | 115.60 | 116.06 | 114.61 | 115.14 | 562,767 | -1.27(-1.09%) |
Jan 11, 2019 | 115.93 | 117.33 | 115.47 | 116.41 | 1,066,797 | -0.66(-0.57%) |
Jan 10, 2019 | 117.02 | 117.42 | 116.12 | 117.07 | 854,696 | -0.74(-0.63%) |
Jan 09, 2019 | 118.69 | 118.69 | 116.45 | 117.81 | 888,993 | -0.44(-0.37%) |
Jan 08, 2019 | 119.33 | 119.67 | 117.33 | 118.25 | 867,231 | -0.52(-0.44%) |
Jan 07, 2019 | 117.07 | 119.28 | 117.02 | 118.77 | 757,623 | +1.35(+1.15%) |
Jan 04, 2019 | 114.78 | 117.85 | 113.80 | 117.42 | 804,677 | +4.20(+3.71%) |
Jan 03, 2019 | 115.84 | 116.45 | 113.13 | 113.22 | 1,031,616 | -2.86(-2.47%) |
Jan 02, 2019 | 115.01 | 116.75 | 114.62 | 116.09 | 1,236,966 | +0.27(+0.23%) |
Dec 31, 2018 | 114.79 | 115.82 | 114.28 | 115.82 | 718,424 | +1.76(+1.54%) |
Dec 28, 2018 | 114.58 | 115.53 | 112.75 | 114.06 | 651,648 | -0.16(-0.14%) |
Dec 27, 2018 | 111.43 | 114.25 | 110.26 | 114.22 | 954,882 | +2.47(+2.21%) |
Dec 26, 2018 | 109.76 | 111.79 | 107.75 | 111.76 | 990,911 | +4.58(+4.27%) |
Dec 24, 2018 | 109.83 | 110.38 | 107.12 | 107.18 | 581,405 | -2.80(-2.54%) |
Dec 21, 2018 | 110.00 | 113.17 | 109.23 | 109.97 | 2,311,748 | -0.09(-0.09%) |
Dec 20, 2018 | 112.39 | 112.39 | 109.12 | 110.07 | 1,578,500 | -2.61(-2.31%) |
Dec 19, 2018 | 114.12 | 115.62 | 112.03 | 112.67 | 1,181,540 | -0.93(-0.82%) |
Dec 18, 2018 | 114.05 | 115.05 | 113.15 | 113.61 | 1,503,194 | +0.33(+0.30%) |
Dec 17, 2018 | 116.45 | 116.61 | 112.25 | 113.27 | 1,692,520 | -2.95(-2.54%) |
Dec 14, 2018 | 115.70 | 116.53 | 115.15 | 116.22 | 985,836 | -0.03(-0.02%) |
Dec 13, 2018 | 117.39 | 118.03 | 115.78 | 116.25 | 1,119,921 | -1.03(-0.88%) |
Dec 12, 2018 | 119.91 | 120.25 | 117.21 | 117.28 | 721,625 | -0.89(-0.75%) |
Dec 11, 2018 | 119.64 | 120.30 | 117.75 | 118.17 | 1,068,029 | +0.06(+0.05%) |
Dec 10, 2018 | 116.65 | 118.62 | 115.45 | 118.11 | 1,147,572 | +0.60(+0.51%) |
Dec 07, 2018 | 119.26 | 120.78 | 116.95 | 117.51 | 996,911 | -1.51(-1.27%) |
Dec 06, 2018 | 118.44 | 120.03 | 116.46 | 119.02 | 1,623,229 | +0.44(+0.37%) |
Dec 04, 2018 | 121.76 | 123.25 | 118.35 | 118.58 | 1,576,918 | -3.04(-2.50%) |