Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 112.10 | 112.26 | 111.56 | 111.75 | 395,069 | -0.48(-0.43%) |
Feb 27, 2019 | 111.92 | 112.35 | 111.63 | 112.23 | 431,249 | -0.01(-0.01%) |
Feb 26, 2019 | 112.94 | 113.21 | 112.16 | 112.24 | 1,516,538 | -0.91(-0.81%) |
Feb 25, 2019 | 113.94 | 114.15 | 113.10 | 113.15 | 1,361,407 | -0.30(-0.26%) |
Feb 22, 2019 | 113.05 | 113.60 | 112.96 | 113.45 | 686,603 | +0.69(+0.62%) |
Feb 21, 2019 | 113.00 | 113.10 | 112.24 | 112.76 | 535,344 | -0.42(-0.37%) |
Feb 20, 2019 | 112.44 | 113.31 | 112.33 | 113.18 | 1,170,301 | +0.78(+0.69%) |
Feb 19, 2019 | 111.56 | 112.68 | 111.47 | 112.40 | 374,903 | +0.53(+0.48%) |
Feb 15, 2019 | 110.90 | 112.07 | 110.65 | 111.87 | 299,834 | +1.65(+1.50%) |
Feb 14, 2019 | 109.73 | 110.74 | 109.45 | 110.22 | 424,266 | +0.00(+0.00%) |
Feb 13, 2019 | 110.05 | 110.40 | 109.70 | 110.22 | 371,883 | +0.47(+0.43%) |
Feb 12, 2019 | 109.37 | 110.02 | 109.36 | 109.75 | 551,338 | +0.92(+0.85%) |
Feb 11, 2019 | 108.31 | 108.87 | 107.84 | 108.83 | 431,721 | +0.79(+0.73%) |
Feb 08, 2019 | 107.81 | 108.42 | 107.33 | 108.04 | 275,439 | -0.23(-0.21%) |
Feb 07, 2019 | 108.12 | 108.72 | 107.34 | 108.27 | 373,938 | -0.42(-0.38%) |
Feb 06, 2019 | 108.82 | 108.97 | 108.30 | 108.68 | 375,152 | -0.22(-0.20%) |
Feb 05, 2019 | 108.87 | 109.03 | 108.15 | 108.90 | 1,022,133 | +0.14(+0.13%) |
Feb 04, 2019 | 107.75 | 108.76 | 107.26 | 108.75 | 710,151 | +1.06(+0.99%) |
Feb 01, 2019 | 107.86 | 108.04 | 107.25 | 107.69 | 554,427 | +0.13(+0.12%) |
Jan 31, 2019 | 106.87 | 107.66 | 106.72 | 107.56 | 856,469 | +0.55(+0.51%) |
Jan 30, 2019 | 106.47 | 107.44 | 105.72 | 107.01 | 509,517 | +0.87(+0.82%) |
Jan 29, 2019 | 106.26 | 106.56 | 105.97 | 106.14 | 560,875 | -0.05(-0.04%) |
Jan 28, 2019 | 105.68 | 106.33 | 105.23 | 106.18 | 2,555,283 | -0.29(-0.27%) |
Jan 25, 2019 | 106.06 | 106.69 | 105.92 | 106.47 | 589,356 | +1.16(+1.10%) |
Jan 24, 2019 | 104.58 | 105.49 | 104.53 | 105.31 | 1,238,510 | +0.59(+0.57%) |
Jan 23, 2019 | 105.13 | 105.58 | 104.06 | 104.71 | 733,860 | -0.13(-0.13%) |
Jan 22, 2019 | 105.72 | 106.00 | 104.26 | 104.85 | 2,263,205 | -1.50(-1.41%) |
Jan 18, 2019 | 105.78 | 106.73 | 105.52 | 106.34 | 1,014,047 | +0.99(+0.94%) |
Jan 17, 2019 | 104.21 | 105.58 | 104.21 | 105.35 | 883,238 | +0.79(+0.75%) |
Jan 16, 2019 | 103.77 | 104.82 | 103.77 | 104.57 | 635,509 | +0.93(+0.90%) |
Jan 15, 2019 | 103.29 | 103.71 | 102.81 | 103.64 | 1,254,597 | +0.56(+0.54%) |
Jan 14, 2019 | 103.30 | 103.86 | 102.88 | 103.08 | 1,572,549 | -0.75(-0.72%) |
Jan 11, 2019 | 103.31 | 104.06 | 103.14 | 103.83 | 2,020,223 | +0.08(+0.08%) |
Jan 10, 2019 | 102.85 | 103.83 | 102.40 | 103.75 | 832,445 | +0.37(+0.36%) |
Jan 09, 2019 | 103.01 | 103.64 | 102.42 | 103.38 | 1,761,168 | +0.78(+0.77%) |
Jan 08, 2019 | 101.95 | 102.63 | 101.09 | 102.59 | 2,235,037 | +1.57(+1.55%) |
Jan 07, 2019 | 99.83 | 101.65 | 99.24 | 101.02 | 1,607,559 | +1.09(+1.09%) |
Jan 04, 2019 | 97.65 | 100.07 | 97.65 | 99.93 | 1,201,111 | +3.27(+3.39%) |
Jan 03, 2019 | 97.37 | 98.22 | 96.08 | 96.66 | 1,696,731 | -1.10(-1.13%) |
Jan 02, 2019 | 95.88 | 98.19 | 95.40 | 97.76 | 1,450,738 | +0.78(+0.80%) |
Dec 31, 2018 | 97.00 | 97.19 | 95.40 | 96.98 | 3,188,512 | +0.51(+0.53%) |
Dec 28, 2018 | 96.12 | 97.86 | 95.68 | 96.47 | 2,917,841 | +0.48(+0.50%) |
Dec 27, 2018 | 94.60 | 95.99 | 92.98 | 95.99 | 3,788,681 | +0.14(+0.15%) |
Dec 26, 2018 | 92.32 | 95.93 | 91.60 | 95.85 | 3,563,553 | +3.82(+4.16%) |
Dec 24, 2018 | 93.93 | 94.20 | 92.02 | 92.02 | 1,759,863 | -2.17(-2.31%) |
Dec 21, 2018 | 96.62 | 97.43 | 94.05 | 94.20 | 4,099,437 | -2.06(-2.14%) |
Dec 20, 2018 | 97.20 | 97.95 | 95.28 | 96.25 | 3,577,352 | -1.23(-1.26%) |
Dec 19, 2018 | 99.57 | 100.66 | 97.06 | 97.48 | 1,999,232 | -2.06(-2.07%) |
Dec 18, 2018 | 100.54 | 101.17 | 99.34 | 99.54 | 2,950,407 | -0.31(-0.31%) |
Dec 17, 2018 | 101.56 | 102.52 | 99.29 | 99.84 | 3,224,289 | -1.98(-1.94%) |
Dec 14, 2018 | 102.62 | 103.57 | 101.44 | 101.82 | 1,798,717 | -1.43(-1.38%) |
Dec 13, 2018 | 104.74 | 105.18 | 103.08 | 103.25 | 1,646,193 | -1.30(-1.24%) |
Dec 12, 2018 | 104.78 | 105.88 | 104.48 | 104.55 | 2,139,781 | +0.76(+0.74%) |
Dec 11, 2018 | 105.25 | 105.58 | 103.24 | 103.79 | 4,324,898 | -0.12(-0.11%) |
Dec 10, 2018 | 104.95 | 105.13 | 102.56 | 103.90 | 2,684,556 | -0.90(-0.86%) |
Dec 07, 2018 | 106.41 | 107.13 | 104.27 | 104.80 | 1,962,368 | -1.52(-1.43%) |
Dec 06, 2018 | 105.31 | 106.34 | 103.82 | 106.32 | 2,342,628 | -0.39(-0.36%) |
Dec 04, 2018 | 111.02 | 111.16 | 106.42 | 106.70 | 3,201,014 | -4.39(-3.96%) |