Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 117.12 | 117.32 | 116.72 | 116.81 | 64,365 | -0.21(-0.18%) |
Feb 27, 2019 | 116.29 | 117.12 | 116.15 | 117.02 | 56,883 | +0.56(+0.48%) |
Feb 26, 2019 | 116.04 | 117.15 | 115.89 | 116.46 | 42,468 | -0.20(-0.17%) |
Feb 25, 2019 | 117.03 | 117.78 | 116.60 | 116.66 | 78,227 | +0.35(+0.30%) |
Feb 22, 2019 | 116.20 | 116.45 | 115.94 | 116.31 | 52,809 | +0.25(+0.21%) |
Feb 21, 2019 | 116.48 | 116.68 | 115.67 | 116.06 | 54,586 | -0.68(-0.58%) |
Feb 20, 2019 | 115.97 | 116.74 | 115.73 | 116.74 | 40,822 | +0.74(+0.64%) |
Feb 19, 2019 | 115.42 | 116.32 | 115.08 | 116.00 | 59,208 | +0.12(+0.10%) |
Feb 15, 2019 | 114.55 | 115.92 | 114.55 | 115.88 | 50,939 | +2.24(+1.97%) |
Feb 14, 2019 | 113.83 | 114.33 | 112.77 | 113.64 | 62,649 | -0.91(-0.79%) |
Feb 13, 2019 | 114.62 | 115.41 | 114.53 | 114.55 | 74,516 | +0.37(+0.33%) |
Feb 12, 2019 | 113.26 | 114.57 | 113.26 | 114.18 | 106,749 | +1.67(+1.49%) |
Feb 11, 2019 | 112.67 | 112.96 | 112.21 | 112.51 | 176,841 | +0.16(+0.15%) |
Feb 08, 2019 | 112.31 | 112.64 | 110.96 | 112.34 | 183,072 | -0.50(-0.44%) |
Feb 07, 2019 | 113.52 | 113.53 | 111.92 | 112.84 | 91,016 | -0.75(-0.66%) |
Feb 06, 2019 | 113.44 | 114.12 | 113.25 | 113.60 | 66,189 | -0.17(-0.15%) |
Feb 05, 2019 | 114.12 | 114.12 | 113.25 | 113.77 | 73,364 | -0.08(-0.07%) |
Feb 04, 2019 | 113.26 | 113.85 | 112.80 | 113.85 | 61,378 | +0.67(+0.59%) |
Feb 01, 2019 | 112.71 | 113.73 | 112.71 | 113.18 | 105,618 | +0.76(+0.67%) |
Jan 31, 2019 | 112.18 | 112.58 | 111.61 | 112.42 | 124,866 | -0.45(-0.40%) |
Jan 30, 2019 | 112.88 | 113.57 | 112.05 | 112.87 | 76,991 | +0.35(+0.32%) |
Jan 29, 2019 | 113.03 | 113.29 | 112.41 | 112.52 | 156,160 | -0.46(-0.41%) |
Jan 28, 2019 | 112.23 | 113.04 | 112.06 | 112.98 | 112,497 | -0.33(-0.29%) |
Jan 25, 2019 | 113.05 | 113.88 | 112.92 | 113.31 | 59,410 | +1.13(+1.00%) |
Jan 24, 2019 | 111.50 | 112.60 | 111.44 | 112.18 | 61,116 | +0.25(+0.22%) |
Jan 23, 2019 | 112.53 | 112.56 | 110.86 | 111.94 | 67,542 | -0.11(-0.10%) |
Jan 22, 2019 | 112.20 | 112.56 | 111.45 | 112.04 | 162,098 | -1.04(-0.92%) |
Jan 18, 2019 | 112.11 | 113.21 | 111.39 | 113.08 | 129,713 | +1.72(+1.54%) |
Jan 17, 2019 | 110.25 | 111.82 | 109.72 | 111.36 | 63,567 | +0.61(+0.55%) |
Jan 16, 2019 | 109.65 | 111.38 | 109.38 | 110.75 | 93,069 | +2.54(+2.34%) |
Jan 15, 2019 | 106.83 | 108.40 | 106.67 | 108.22 | 97,894 | +0.88(+0.82%) |
Jan 14, 2019 | 105.74 | 107.71 | 105.74 | 107.33 | 60,728 | +0.65(+0.61%) |
Jan 11, 2019 | 105.99 | 106.84 | 105.37 | 106.68 | 53,359 | +0.14(+0.14%) |
Jan 10, 2019 | 105.84 | 106.72 | 105.44 | 106.54 | 120,358 | -0.01(-0.01%) |
Jan 09, 2019 | 106.20 | 106.87 | 105.70 | 106.55 | 249,850 | +0.75(+0.71%) |
Jan 08, 2019 | 106.44 | 106.46 | 104.59 | 105.80 | 137,726 | +0.20(+0.19%) |
Jan 07, 2019 | 104.88 | 106.38 | 104.47 | 105.60 | 104,318 | +0.45(+0.42%) |
Jan 04, 2019 | 103.07 | 105.48 | 103.07 | 105.15 | 145,775 | +3.76(+3.71%) |
Jan 03, 2019 | 102.64 | 102.94 | 101.25 | 101.39 | 122,808 | -1.98(-1.92%) |
Jan 02, 2019 | 100.51 | 103.67 | 100.51 | 103.37 | 120,579 | +1.33(+1.30%) |
Dec 31, 2018 | 101.55 | 102.48 | 100.93 | 102.05 | 159,968 | +0.87(+0.86%) |
Dec 28, 2018 | 101.67 | 102.44 | 100.73 | 101.17 | 229,060 | -0.06(-0.06%) |
Dec 27, 2018 | 98.59 | 101.24 | 97.58 | 101.24 | 582,024 | +0.95(+0.95%) |
Dec 26, 2018 | 95.88 | 100.35 | 94.92 | 100.28 | 379,219 | +4.80(+5.03%) |
Dec 24, 2018 | 96.07 | 97.38 | 95.48 | 95.48 | 194,734 | -1.98(-2.03%) |
Dec 21, 2018 | 99.95 | 101.50 | 97.21 | 97.46 | 338,530 | -2.52(-2.52%) |
Dec 20, 2018 | 99.44 | 101.61 | 99.39 | 99.98 | 2,148,725 | -0.90(-0.89%) |
Dec 19, 2018 | 102.57 | 104.29 | 100.28 | 100.88 | 347,038 | -1.95(-1.90%) |
Dec 18, 2018 | 103.56 | 104.75 | 102.18 | 102.83 | 238,907 | -0.27(-0.27%) |
Dec 17, 2018 | 103.85 | 105.07 | 102.59 | 103.11 | 382,409 | -1.34(-1.29%) |
Dec 14, 2018 | 104.45 | 105.99 | 104.14 | 104.45 | 222,243 | -1.17(-1.10%) |
Dec 13, 2018 | 106.89 | 107.22 | 105.32 | 105.62 | 155,768 | -1.08(-1.02%) |
Dec 12, 2018 | 107.41 | 108.35 | 106.33 | 106.70 | 202,431 | +0.71(+0.67%) |
Dec 11, 2018 | 108.48 | 108.63 | 105.61 | 105.99 | 189,591 | -0.98(-0.91%) |
Dec 10, 2018 | 107.91 | 108.06 | 105.09 | 106.97 | 215,666 | -1.50(-1.38%) |
Dec 07, 2018 | 110.47 | 111.78 | 107.87 | 108.47 | 155,426 | -2.33(-2.10%) |
Dec 06, 2018 | 109.33 | 110.80 | 107.74 | 110.80 | 223,640 | -0.98(-0.88%) |
Dec 04, 2018 | 116.51 | 116.51 | 111.15 | 111.78 | 143,368 | -5.27(-4.50%) |