Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 114.07 | 114.51 | 112.20 | 114.08 | 1,153,232 | -0.23(-0.20%) |
Feb 27, 2019 | 114.77 | 115.74 | 112.85 | 114.31 | 800,552 | -0.27(-0.24%) |
Feb 26, 2019 | 115.16 | 116.36 | 114.17 | 114.58 | 791,309 | -1.11(-0.96%) |
Feb 25, 2019 | 116.88 | 117.40 | 115.56 | 115.69 | 986,942 | -0.73(-0.63%) |
Feb 22, 2019 | 114.92 | 116.52 | 114.36 | 116.42 | 813,181 | +2.22(+1.95%) |
Feb 21, 2019 | 113.42 | 115.37 | 112.92 | 114.20 | 751,660 | +0.08(+0.07%) |
Feb 20, 2019 | 113.21 | 115.51 | 112.60 | 114.12 | 940,442 | +0.92(+0.81%) |
Feb 19, 2019 | 110.73 | 113.72 | 110.34 | 113.20 | 822,951 | +1.75(+1.57%) |
Feb 15, 2019 | 110.81 | 112.72 | 110.01 | 111.45 | 1,121,797 | +1.43(+1.30%) |
Feb 14, 2019 | 109.81 | 111.28 | 109.08 | 110.02 | 949,372 | -0.30(-0.27%) |
Feb 13, 2019 | 109.33 | 110.73 | 108.94 | 110.32 | 868,955 | +1.21(+1.11%) |
Feb 12, 2019 | 107.00 | 110.09 | 106.62 | 109.11 | 1,025,299 | +2.82(+2.66%) |
Feb 11, 2019 | 106.81 | 107.02 | 105.30 | 106.29 | 882,651 | -0.30(-0.29%) |
Feb 08, 2019 | 107.09 | 107.44 | 105.14 | 106.59 | 676,754 | -0.64(-0.60%) |
Feb 07, 2019 | 107.42 | 108.27 | 106.16 | 107.23 | 678,926 | -0.18(-0.16%) |
Feb 06, 2019 | 107.89 | 108.76 | 107.34 | 107.41 | 759,619 | -0.93(-0.86%) |
Feb 05, 2019 | 108.18 | 110.02 | 107.49 | 108.33 | 1,028,006 | -0.02(-0.02%) |
Feb 04, 2019 | 106.42 | 108.52 | 106.19 | 108.36 | 953,472 | +2.01(+1.89%) |
Feb 01, 2019 | 106.82 | 108.25 | 104.88 | 106.35 | 1,284,858 | -0.02(-0.02%) |
Jan 31, 2019 | 105.67 | 107.88 | 105.00 | 106.37 | 1,866,365 | +0.69(+0.65%) |
Jan 30, 2019 | 107.70 | 107.71 | 103.03 | 105.68 | 2,752,777 | -3.47(-3.18%) |
Jan 29, 2019 | 94.32 | 109.81 | 93.38 | 109.15 | 9,270,939 | +9.62(+9.67%) |
Jan 28, 2019 | 98.47 | 100.91 | 98.15 | 99.53 | 1,570,553 | -0.49(-0.49%) |
Jan 25, 2019 | 99.73 | 101.00 | 99.19 | 100.02 | 837,190 | +1.73(+1.77%) |
Jan 24, 2019 | 96.20 | 98.62 | 96.00 | 98.28 | 1,095,501 | +2.46(+2.56%) |
Jan 23, 2019 | 100.39 | 101.17 | 94.92 | 95.83 | 1,583,169 | -5.11(-5.06%) |
Jan 22, 2019 | 101.75 | 101.75 | 99.88 | 100.94 | 1,167,737 | -0.67(-0.66%) |
Jan 18, 2019 | 101.23 | 102.34 | 100.29 | 101.61 | 974,366 | +1.23(+1.23%) |
Jan 17, 2019 | 97.64 | 100.99 | 97.39 | 100.38 | 564,970 | +1.87(+1.90%) |
Jan 16, 2019 | 99.25 | 99.68 | 98.12 | 98.51 | 583,709 | -0.54(-0.54%) |
Jan 15, 2019 | 98.92 | 99.91 | 97.75 | 99.04 | 758,519 | -0.06(-0.06%) |
Jan 14, 2019 | 98.00 | 99.87 | 97.44 | 99.11 | 1,108,812 | +0.67(+0.68%) |
Jan 11, 2019 | 97.16 | 98.90 | 96.74 | 98.43 | 670,877 | +0.46(+0.47%) |
Jan 10, 2019 | 96.67 | 98.30 | 96.00 | 97.97 | 899,596 | +0.82(+0.84%) |
Jan 09, 2019 | 95.12 | 97.96 | 94.79 | 97.16 | 990,027 | +2.22(+2.33%) |
Jan 08, 2019 | 93.79 | 95.28 | 93.15 | 94.94 | 928,519 | +2.09(+2.25%) |
Jan 07, 2019 | 90.88 | 94.39 | 89.54 | 92.85 | 946,925 | +2.63(+2.92%) |
Jan 04, 2019 | 87.53 | 90.88 | 87.53 | 90.22 | 990,998 | +4.21(+4.89%) |
Jan 03, 2019 | 85.69 | 86.99 | 84.46 | 86.02 | 868,484 | -0.29(-0.33%) |
Jan 02, 2019 | 83.34 | 87.53 | 83.02 | 86.30 | 908,024 | +0.84(+0.98%) |
Dec 31, 2018 | 86.33 | 86.82 | 83.24 | 85.46 | 1,021,759 | -0.32(-0.37%) |
Dec 28, 2018 | 85.83 | 87.46 | 85.10 | 85.78 | 1,097,413 | +0.46(+0.53%) |
Dec 27, 2018 | 83.58 | 85.34 | 81.98 | 85.33 | 957,399 | +0.55(+0.65%) |
Dec 26, 2018 | 81.90 | 84.81 | 79.49 | 84.78 | 1,180,101 | +3.43(+4.22%) |
Dec 24, 2018 | 83.18 | 83.85 | 80.27 | 81.35 | 633,363 | -2.57(-3.06%) |
Dec 21, 2018 | 87.53 | 89.49 | 83.26 | 83.91 | 1,656,998 | -3.38(-3.88%) |
Dec 20, 2018 | 88.03 | 89.89 | 85.72 | 87.30 | 1,112,648 | -0.77(-0.87%) |
Dec 19, 2018 | 90.28 | 92.47 | 87.61 | 88.06 | 979,257 | -2.10(-2.33%) |
Dec 18, 2018 | 90.04 | 91.60 | 89.18 | 90.17 | 929,048 | +1.02(+1.15%) |
Dec 17, 2018 | 89.80 | 92.41 | 88.45 | 89.14 | 1,372,949 | -1.38(-1.53%) |
Dec 14, 2018 | 92.07 | 93.56 | 90.13 | 90.53 | 1,440,042 | -3.19(-3.40%) |
Dec 13, 2018 | 94.05 | 94.83 | 93.12 | 93.72 | 1,046,498 | -0.14(-0.15%) |
Dec 12, 2018 | 93.31 | 95.04 | 92.21 | 93.86 | 1,147,566 | +1.55(+1.68%) |
Dec 11, 2018 | 94.44 | 94.78 | 91.49 | 92.31 | 1,034,945 | -0.97(-1.04%) |
Dec 10, 2018 | 95.96 | 96.58 | 90.59 | 93.28 | 1,485,590 | -2.98(-3.10%) |
Dec 07, 2018 | 97.34 | 98.23 | 95.88 | 96.26 | 674,503 | -0.94(-0.97%) |
Dec 06, 2018 | 95.82 | 97.31 | 94.04 | 97.20 | 1,134,722 | +0.43(+0.45%) |
Dec 04, 2018 | 100.51 | 101.35 | 96.38 | 96.77 | 1,375,892 | -4.41(-4.36%) |