Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 119.96 | 122.19 | 119.90 | 121.66 | 4,075,587 | +1.97(+1.65%) |
Feb 27, 2019 | 119.19 | 119.99 | 117.06 | 119.69 | 3,684,179 | +0.47(+0.40%) |
Feb 26, 2019 | 121.37 | 121.38 | 117.98 | 119.21 | 3,867,813 | -1.22(-1.02%) |
Feb 25, 2019 | 121.37 | 122.62 | 120.21 | 120.44 | 4,384,655 | +1.25(+1.05%) |
Feb 22, 2019 | 117.00 | 120.05 | 116.80 | 119.18 | 4,147,883 | +3.39(+2.93%) |
Feb 21, 2019 | 116.63 | 116.81 | 114.87 | 115.80 | 3,721,799 | -0.82(-0.71%) |
Feb 20, 2019 | 115.73 | 116.71 | 115.60 | 116.62 | 1,889,088 | +1.12(+0.97%) |
Feb 19, 2019 | 116.20 | 117.00 | 115.26 | 115.50 | 3,245,894 | -0.34(-0.29%) |
Feb 15, 2019 | 115.07 | 115.85 | 113.85 | 115.84 | 3,109,831 | +1.74(+1.52%) |
Feb 14, 2019 | 113.35 | 115.01 | 113.17 | 114.11 | 2,742,837 | +0.13(+0.11%) |
Feb 13, 2019 | 115.25 | 115.45 | 113.25 | 113.98 | 3,871,355 | -0.79(-0.69%) |
Feb 12, 2019 | 113.17 | 115.50 | 112.14 | 114.77 | 4,871,135 | +3.20(+2.87%) |
Feb 11, 2019 | 110.86 | 112.27 | 109.87 | 111.56 | 2,756,044 | +1.17(+1.06%) |
Feb 08, 2019 | 108.16 | 110.73 | 108.09 | 110.39 | 2,459,439 | +0.93(+0.85%) |
Feb 07, 2019 | 109.66 | 111.22 | 108.36 | 109.46 | 5,120,203 | -1.49(-1.35%) |
Feb 06, 2019 | 108.42 | 112.34 | 108.24 | 110.95 | 5,211,976 | +3.19(+2.97%) |
Feb 05, 2019 | 106.84 | 107.90 | 106.11 | 107.76 | 3,535,139 | +1.11(+1.04%) |
Feb 04, 2019 | 108.05 | 108.78 | 106.25 | 106.65 | 5,486,943 | -1.76(-1.63%) |
Feb 01, 2019 | 107.88 | 109.02 | 107.25 | 108.41 | 4,674,507 | +0.08(+0.07%) |
Jan 31, 2019 | 109.04 | 109.58 | 107.53 | 108.33 | 3,781,071 | -0.91(-0.83%) |
Jan 30, 2019 | 107.89 | 109.52 | 106.78 | 109.24 | 5,215,465 | +3.38(+3.19%) |
Jan 29, 2019 | 106.46 | 107.94 | 105.60 | 105.87 | 4,026,526 | +0.03(+0.03%) |
Jan 28, 2019 | 104.03 | 109.78 | 103.57 | 105.84 | 8,249,390 | -0.98(-0.91%) |
Jan 25, 2019 | 102.51 | 107.27 | 101.25 | 106.81 | 9,055,766 | +4.17(+4.06%) |
Jan 24, 2019 | 94.94 | 104.18 | 93.68 | 102.64 | 20,581,996 | +15.98(+18.44%) |
Jan 23, 2019 | 88.07 | 88.48 | 85.15 | 86.66 | 4,144,866 | -0.87(-1.00%) |
Jan 22, 2019 | 89.74 | 89.89 | 86.63 | 87.54 | 3,070,395 | -2.97(-3.28%) |
Jan 18, 2019 | 90.10 | 91.06 | 89.29 | 90.51 | 3,593,167 | +1.24(+1.39%) |
Jan 17, 2019 | 88.41 | 89.73 | 86.87 | 89.27 | 2,523,421 | +1.69(+1.93%) |
Jan 16, 2019 | 88.55 | 88.82 | 87.54 | 87.57 | 2,153,891 | -0.70(-0.79%) |
Jan 15, 2019 | 88.24 | 89.53 | 87.93 | 88.27 | 2,037,408 | +0.63(+0.72%) |
Jan 14, 2019 | 87.01 | 87.88 | 86.53 | 87.64 | 1,622,917 | -0.35(-0.40%) |
Jan 11, 2019 | 87.23 | 89.07 | 86.28 | 87.99 | 2,756,098 | +0.53(+0.61%) |
Jan 10, 2019 | 85.44 | 87.91 | 85.30 | 87.46 | 2,367,789 | +1.48(+1.72%) |
Jan 09, 2019 | 85.95 | 87.64 | 85.30 | 85.98 | 2,846,196 | +0.76(+0.90%) |
Jan 08, 2019 | 88.13 | 88.54 | 84.56 | 85.21 | 3,278,157 | -1.65(-1.91%) |
Jan 07, 2019 | 84.36 | 87.16 | 84.21 | 86.87 | 2,919,223 | +2.24(+2.64%) |
Jan 04, 2019 | 82.65 | 84.75 | 81.73 | 84.63 | 3,111,963 | +3.75(+4.63%) |
Jan 03, 2019 | 82.28 | 83.05 | 80.20 | 80.89 | 2,716,148 | -3.16(-3.77%) |
Jan 02, 2019 | 80.70 | 84.79 | 79.90 | 84.05 | 2,556,771 | +1.63(+1.97%) |
Dec 31, 2018 | 82.50 | 82.97 | 81.21 | 82.43 | 1,481,016 | +0.80(+0.98%) |
Dec 28, 2018 | 82.02 | 83.14 | 80.89 | 81.62 | 1,768,375 | +0.04(+0.05%) |
Dec 27, 2018 | 80.95 | 81.70 | 78.46 | 81.58 | 2,752,366 | -0.89(-1.08%) |
Dec 26, 2018 | 77.32 | 82.53 | 77.10 | 82.47 | 2,872,814 | +5.76(+7.51%) |
Dec 24, 2018 | 78.36 | 79.84 | 76.67 | 76.72 | 1,848,661 | -2.17(-2.75%) |
Dec 21, 2018 | 81.16 | 82.24 | 78.55 | 78.88 | 4,921,463 | -1.91(-2.36%) |
Dec 20, 2018 | 82.02 | 83.43 | 79.18 | 80.79 | 3,770,642 | -1.68(-2.04%) |
Dec 19, 2018 | 85.65 | 87.03 | 81.96 | 82.47 | 3,042,906 | -3.88(-4.49%) |
Dec 18, 2018 | 85.15 | 86.87 | 84.81 | 86.36 | 3,741,916 | +1.98(+2.35%) |
Dec 17, 2018 | 85.93 | 87.32 | 83.83 | 84.37 | 2,756,075 | -1.59(-1.85%) |
Dec 14, 2018 | 85.21 | 87.21 | 85.20 | 85.96 | 2,171,772 | -0.30(-0.35%) |
Dec 13, 2018 | 88.37 | 88.91 | 85.93 | 86.26 | 1,842,947 | -1.36(-1.56%) |
Dec 12, 2018 | 86.98 | 87.87 | 85.46 | 87.62 | 2,478,107 | +2.33(+2.73%) |
Dec 11, 2018 | 86.86 | 88.27 | 84.73 | 85.29 | 2,852,752 | +0.48(+0.57%) |
Dec 10, 2018 | 84.20 | 85.40 | 83.23 | 84.81 | 2,836,778 | +0.39(+0.46%) |
Dec 07, 2018 | 85.93 | 86.95 | 83.70 | 84.42 | 2,631,793 | -1.72(-2.00%) |
Dec 06, 2018 | 84.93 | 86.18 | 83.14 | 86.14 | 4,819,390 | -2.21(-2.50%) |
Dec 04, 2018 | 90.89 | 91.40 | 88.26 | 88.35 | 2,988,382 | -3.23(-3.53%) |