Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 110.44 | 110.44 | 108.50 | 109.58 | 2,337,130 | -0.48(-0.44%) |
Feb 27, 2019 | 111.41 | 112.66 | 109.85 | 110.07 | 2,240,725 | -0.92(-0.83%) |
Feb 26, 2019 | 110.97 | 112.38 | 110.67 | 110.99 | 2,400,811 | -0.13(-0.12%) |
Feb 25, 2019 | 109.77 | 111.21 | 109.22 | 111.12 | 3,242,750 | +0.62(+0.56%) |
Feb 22, 2019 | 107.59 | 110.53 | 107.55 | 110.50 | 3,409,397 | +4.65(+4.39%) |
Feb 21, 2019 | 109.33 | 109.72 | 104.90 | 105.85 | 2,983,752 | -3.99(-3.63%) |
Feb 20, 2019 | 112.97 | 113.38 | 109.72 | 109.84 | 2,897,955 | -3.33(-2.94%) |
Feb 19, 2019 | 111.93 | 113.58 | 111.37 | 113.17 | 2,602,924 | +0.16(+0.14%) |
Feb 15, 2019 | 112.94 | 114.26 | 112.33 | 113.00 | 3,172,346 | +1.77(+1.59%) |
Feb 14, 2019 | 107.67 | 112.48 | 107.67 | 111.24 | 6,043,083 | -2.23(-1.97%) |
Feb 13, 2019 | 110.10 | 113.47 | 110.05 | 113.47 | 3,570,132 | +3.55(+3.23%) |
Feb 12, 2019 | 108.60 | 110.22 | 108.15 | 109.93 | 2,704,544 | +2.91(+2.72%) |
Feb 11, 2019 | 104.52 | 107.14 | 104.35 | 107.02 | 1,441,566 | +1.51(+1.43%) |
Feb 08, 2019 | 106.00 | 106.30 | 102.63 | 105.51 | 2,033,393 | -0.84(-0.79%) |
Feb 07, 2019 | 109.40 | 109.63 | 105.09 | 106.35 | 2,330,218 | -3.89(-3.53%) |
Feb 06, 2019 | 110.64 | 111.82 | 110.16 | 110.24 | 1,620,712 | -1.40(-1.25%) |
Feb 05, 2019 | 111.78 | 112.32 | 110.84 | 111.64 | 1,962,288 | -0.76(-0.68%) |
Feb 04, 2019 | 110.18 | 112.41 | 109.61 | 112.40 | 1,276,520 | +1.21(+1.09%) |
Feb 01, 2019 | 111.17 | 112.32 | 110.39 | 111.19 | 1,684,054 | +0.54(+0.49%) |
Jan 31, 2019 | 110.11 | 111.08 | 108.79 | 110.65 | 2,490,019 | +0.63(+0.57%) |
Jan 30, 2019 | 109.51 | 110.38 | 107.20 | 110.02 | 2,231,887 | +1.02(+0.93%) |
Jan 29, 2019 | 109.79 | 110.02 | 108.68 | 109.00 | 1,363,320 | +0.38(+0.35%) |
Jan 28, 2019 | 107.62 | 109.26 | 106.84 | 108.62 | 1,913,698 | -0.40(-0.37%) |
Jan 25, 2019 | 108.53 | 110.35 | 108.36 | 109.02 | 1,542,955 | +1.49(+1.39%) |
Jan 24, 2019 | 106.55 | 108.44 | 106.29 | 107.53 | 1,818,168 | +0.69(+0.65%) |
Jan 23, 2019 | 109.00 | 109.53 | 106.25 | 106.84 | 2,245,865 | -1.99(-1.83%) |
Jan 22, 2019 | 111.26 | 111.30 | 108.69 | 108.83 | 2,379,053 | -3.83(-3.40%) |
Jan 18, 2019 | 112.81 | 112.86 | 111.44 | 112.66 | 1,968,053 | +1.27(+1.14%) |
Jan 17, 2019 | 110.56 | 111.97 | 109.33 | 111.39 | 1,478,541 | -0.21(-0.19%) |
Jan 16, 2019 | 111.33 | 112.48 | 110.09 | 111.60 | 2,142,259 | +0.40(+0.36%) |
Jan 15, 2019 | 112.14 | 113.11 | 110.83 | 111.20 | 1,259,569 | +0.11(+0.10%) |
Jan 14, 2019 | 109.53 | 112.15 | 108.85 | 111.09 | 1,348,836 | +0.51(+0.46%) |
Jan 11, 2019 | 111.85 | 111.94 | 109.79 | 110.59 | 1,885,735 | -2.33(-2.07%) |
Jan 10, 2019 | 112.06 | 113.35 | 111.03 | 112.92 | 2,390,336 | -0.44(-0.39%) |
Jan 09, 2019 | 111.96 | 114.05 | 111.11 | 113.36 | 2,297,493 | +2.81(+2.54%) |
Jan 08, 2019 | 112.29 | 113.08 | 110.01 | 110.56 | 2,107,759 | -0.09(-0.08%) |
Jan 07, 2019 | 108.48 | 111.85 | 107.71 | 110.65 | 2,910,536 | +2.36(+2.17%) |
Jan 04, 2019 | 107.20 | 108.76 | 105.35 | 108.29 | 3,647,992 | +3.55(+3.39%) |
Jan 03, 2019 | 104.94 | 105.53 | 102.86 | 104.75 | 3,257,098 | +0.33(+0.32%) |
Jan 02, 2019 | 100.12 | 106.30 | 100.04 | 104.41 | 2,891,973 | +2.16(+2.11%) |
Dec 31, 2018 | 101.83 | 103.61 | 101.01 | 102.25 | 1,920,463 | +0.79(+0.77%) |
Dec 28, 2018 | 101.82 | 102.32 | 98.76 | 101.47 | 3,473,580 | +0.33(+0.33%) |
Dec 27, 2018 | 98.96 | 101.16 | 96.76 | 101.13 | 2,297,752 | +0.04(+0.04%) |
Dec 26, 2018 | 94.92 | 101.13 | 92.58 | 101.09 | 2,561,255 | +7.40(+7.90%) |
Dec 24, 2018 | 96.13 | 96.82 | 93.65 | 93.69 | 1,497,166 | -3.55(-3.65%) |
Dec 21, 2018 | 99.40 | 100.53 | 96.77 | 97.25 | 4,214,832 | -2.75(-2.75%) |
Dec 20, 2018 | 101.27 | 104.61 | 99.48 | 100.00 | 2,914,654 | -3.07(-2.98%) |
Dec 19, 2018 | 103.19 | 107.08 | 102.45 | 103.07 | 3,231,902 | +0.39(+0.38%) |
Dec 18, 2018 | 104.10 | 105.13 | 101.72 | 102.68 | 3,130,398 | -1.06(-1.02%) |
Dec 17, 2018 | 105.46 | 107.31 | 103.09 | 103.74 | 2,450,750 | -2.88(-2.70%) |
Dec 14, 2018 | 108.26 | 109.67 | 106.04 | 106.62 | 2,946,999 | -1.14(-1.05%) |
Dec 13, 2018 | 108.72 | 109.27 | 106.16 | 107.76 | 2,701,789 | -1.37(-1.25%) |
Dec 12, 2018 | 110.11 | 112.10 | 108.95 | 109.13 | 2,167,413 | +1.31(+1.22%) |
Dec 11, 2018 | 111.43 | 112.00 | 107.52 | 107.81 | 2,325,782 | -1.47(-1.34%) |
Dec 10, 2018 | 109.87 | 111.61 | 106.96 | 109.28 | 2,171,061 | -1.90(-1.71%) |
Dec 07, 2018 | 113.64 | 117.20 | 110.59 | 111.18 | 2,913,943 | +0.30(+0.27%) |
Dec 06, 2018 | 109.84 | 110.88 | 105.14 | 110.88 | 3,236,778 | -2.38(-2.10%) |
Dec 04, 2018 | 119.26 | 119.86 | 112.74 | 113.26 | 2,136,549 | -5.99(-5.02%) |