Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 119.45 | 119.45 | 116.14 | 116.31 | 1,909,242 | -3.54(-2.95%) |
Feb 27, 2019 | 119.27 | 120.21 | 117.38 | 119.85 | 1,840,637 | +0.49(+0.41%) |
Feb 26, 2019 | 120.06 | 120.65 | 119.31 | 119.36 | 1,525,388 | -1.31(-1.08%) |
Feb 25, 2019 | 122.78 | 122.87 | 120.40 | 120.67 | 1,291,186 | -1.34(-1.10%) |
Feb 22, 2019 | 121.38 | 122.38 | 120.92 | 122.01 | 1,310,857 | +1.21(+1.00%) |
Feb 21, 2019 | 119.89 | 121.28 | 119.37 | 120.80 | 761,302 | +0.63(+0.53%) |
Feb 20, 2019 | 120.12 | 121.05 | 119.79 | 120.17 | 1,001,327 | +0.23(+0.19%) |
Feb 19, 2019 | 119.01 | 120.86 | 118.34 | 119.94 | 881,710 | +0.15(+0.12%) |
Feb 15, 2019 | 117.91 | 120.09 | 117.44 | 119.79 | 1,136,767 | +2.91(+2.49%) |
Feb 14, 2019 | 116.87 | 118.04 | 115.85 | 116.88 | 895,317 | -1.05(-0.89%) |
Feb 13, 2019 | 116.59 | 118.34 | 116.36 | 117.94 | 1,332,256 | +1.73(+1.49%) |
Feb 12, 2019 | 113.83 | 116.85 | 112.93 | 116.20 | 1,731,022 | +3.49(+3.09%) |
Feb 11, 2019 | 112.09 | 113.18 | 111.86 | 112.72 | 929,552 | +1.34(+1.20%) |
Feb 08, 2019 | 112.00 | 113.43 | 110.46 | 111.38 | 1,277,041 | -1.08(-0.96%) |
Feb 07, 2019 | 113.39 | 113.90 | 110.86 | 112.46 | 1,447,311 | -1.91(-1.67%) |
Feb 06, 2019 | 114.23 | 115.05 | 113.73 | 114.38 | 1,327,564 | -0.03(-0.02%) |
Feb 05, 2019 | 113.26 | 114.49 | 111.95 | 114.41 | 1,547,930 | +1.29(+1.14%) |
Feb 04, 2019 | 112.35 | 113.12 | 111.26 | 113.11 | 1,001,186 | +0.88(+0.78%) |
Feb 01, 2019 | 111.10 | 112.33 | 110.44 | 112.23 | 1,411,964 | +1.19(+1.07%) |
Jan 31, 2019 | 109.21 | 111.36 | 108.06 | 111.05 | 1,760,641 | +1.72(+1.58%) |
Jan 30, 2019 | 109.29 | 109.78 | 107.42 | 109.33 | 1,307,906 | +1.01(+0.93%) |
Jan 29, 2019 | 106.59 | 109.15 | 106.08 | 108.32 | 1,540,223 | +1.86(+1.75%) |
Jan 28, 2019 | 104.68 | 106.54 | 104.17 | 106.46 | 1,627,601 | +0.55(+0.52%) |
Jan 25, 2019 | 105.39 | 106.24 | 104.38 | 105.90 | 1,937,309 | +2.06(+1.98%) |
Jan 24, 2019 | 104.38 | 105.22 | 102.43 | 103.85 | 2,797,390 | -0.27(-0.26%) |
Jan 23, 2019 | 103.64 | 106.29 | 101.47 | 104.12 | 4,611,123 | +2.51(+2.47%) |
Jan 22, 2019 | 105.31 | 105.83 | 101.02 | 101.61 | 9,948,574 | -18.61(-15.48%) |
Jan 18, 2019 | 117.38 | 121.17 | 116.78 | 120.22 | 2,520,950 | +3.71(+3.19%) |
Jan 17, 2019 | 112.64 | 118.52 | 112.21 | 116.50 | 2,484,554 | +2.65(+2.33%) |
Jan 16, 2019 | 113.82 | 115.00 | 113.43 | 113.85 | 1,477,150 | +0.56(+0.50%) |
Jan 15, 2019 | 115.20 | 115.20 | 111.56 | 113.29 | 2,476,385 | -1.67(-1.45%) |
Jan 14, 2019 | 115.27 | 116.32 | 114.52 | 114.96 | 1,308,240 | -1.60(-1.37%) |
Jan 11, 2019 | 115.12 | 116.89 | 114.79 | 116.56 | 1,133,920 | +0.60(+0.52%) |
Jan 10, 2019 | 114.31 | 116.22 | 113.55 | 115.96 | 1,369,818 | +0.86(+0.75%) |
Jan 09, 2019 | 113.11 | 115.85 | 112.89 | 115.10 | 1,746,357 | +2.62(+2.33%) |
Jan 08, 2019 | 111.95 | 113.59 | 111.21 | 112.48 | 1,900,310 | +2.04(+1.84%) |
Jan 07, 2019 | 108.56 | 111.58 | 107.24 | 110.44 | 2,576,169 | +2.28(+2.11%) |
Jan 04, 2019 | 104.97 | 108.29 | 104.97 | 108.16 | 1,349,341 | +5.22(+5.07%) |
Jan 03, 2019 | 105.35 | 105.48 | 102.02 | 102.94 | 1,031,017 | -3.09(-2.92%) |
Jan 02, 2019 | 103.29 | 106.27 | 102.76 | 106.03 | 1,117,215 | +0.87(+0.83%) |
Dec 31, 2018 | 104.73 | 106.01 | 103.61 | 105.17 | 1,224,438 | +0.80(+0.77%) |
Dec 28, 2018 | 105.87 | 106.43 | 103.64 | 104.37 | 953,796 | -1.17(-1.11%) |
Dec 27, 2018 | 101.08 | 105.59 | 100.80 | 105.53 | 1,815,527 | +2.79(+2.72%) |
Dec 26, 2018 | 98.56 | 102.86 | 97.09 | 102.74 | 968,753 | +5.03(+5.15%) |
Dec 24, 2018 | 99.39 | 100.30 | 97.23 | 97.71 | 895,272 | -2.14(-2.15%) |
Dec 21, 2018 | 101.53 | 103.95 | 99.77 | 99.85 | 2,423,714 | -1.68(-1.65%) |
Dec 20, 2018 | 102.50 | 104.21 | 100.44 | 101.53 | 1,972,134 | -1.62(-1.57%) |
Dec 19, 2018 | 105.88 | 107.22 | 102.86 | 103.14 | 2,077,582 | -2.52(-2.39%) |
Dec 18, 2018 | 106.37 | 107.87 | 104.35 | 105.67 | 1,636,038 | +0.29(+0.28%) |
Dec 17, 2018 | 104.69 | 107.47 | 102.93 | 105.38 | 2,219,607 | +1.42(+1.37%) |
Dec 14, 2018 | 102.00 | 104.61 | 101.92 | 103.95 | 1,888,236 | +0.40(+0.39%) |
Dec 13, 2018 | 106.19 | 106.74 | 103.30 | 103.55 | 1,347,615 | -1.69(-1.61%) |
Dec 12, 2018 | 107.24 | 107.98 | 105.13 | 105.24 | 1,751,012 | +0.02(+0.02%) |
Dec 11, 2018 | 108.91 | 109.59 | 105.01 | 105.23 | 1,631,965 | -1.80(-1.68%) |
Dec 10, 2018 | 107.55 | 108.17 | 104.52 | 107.03 | 1,518,564 | -0.64(-0.60%) |
Dec 07, 2018 | 111.11 | 112.57 | 107.49 | 107.67 | 1,863,414 | -3.45(-3.11%) |
Dec 06, 2018 | 108.33 | 111.28 | 106.38 | 111.12 | 2,905,604 | +0.15(+0.13%) |
Dec 04, 2018 | 118.45 | 119.23 | 110.66 | 110.97 | 3,126,110 | -8.49(-7.11%) |