Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 113.70 | 113.92 | 113.36 | 113.50 | 560,878 | -0.30(-0.26%) |
Feb 27, 2019 | 113.58 | 113.96 | 113.11 | 113.80 | 539,490 | -0.07(-0.06%) |
Feb 26, 2019 | 113.57 | 114.24 | 113.54 | 113.87 | 288,536 | +0.03(+0.02%) |
Feb 25, 2019 | 114.20 | 114.54 | 113.82 | 113.84 | 1,018,519 | +0.31(+0.28%) |
Feb 22, 2019 | 113.13 | 113.58 | 113.06 | 113.53 | 370,587 | +0.67(+0.60%) |
Feb 21, 2019 | 112.98 | 113.12 | 112.39 | 112.86 | 568,445 | -0.40(-0.35%) |
Feb 20, 2019 | 113.04 | 113.43 | 112.73 | 113.25 | 591,758 | +0.22(+0.20%) |
Feb 19, 2019 | 112.51 | 113.34 | 112.51 | 113.03 | 315,968 | +0.19(+0.16%) |
Feb 15, 2019 | 112.45 | 112.85 | 112.30 | 112.85 | 595,866 | +1.25(+1.12%) |
Feb 14, 2019 | 111.42 | 112.08 | 111.03 | 111.60 | 598,480 | -0.29(-0.26%) |
Feb 13, 2019 | 112.00 | 112.39 | 111.85 | 111.89 | 343,295 | +0.29(+0.26%) |
Feb 12, 2019 | 110.74 | 111.76 | 110.74 | 111.60 | 619,856 | +1.46(+1.32%) |
Feb 11, 2019 | 110.48 | 110.58 | 109.91 | 110.14 | 542,163 | -0.05(-0.04%) |
Feb 08, 2019 | 109.53 | 110.21 | 109.14 | 110.19 | 475,695 | -0.03(-0.03%) |
Feb 07, 2019 | 110.67 | 110.75 | 109.43 | 110.22 | 1,042,493 | -1.25(-1.13%) |
Feb 06, 2019 | 111.55 | 111.76 | 111.18 | 111.47 | 518,382 | -0.21(-0.19%) |
Feb 05, 2019 | 111.28 | 111.80 | 111.15 | 111.68 | 542,135 | +0.63(+0.56%) |
Feb 04, 2019 | 110.13 | 111.07 | 110.03 | 111.06 | 511,873 | +0.89(+0.80%) |
Feb 01, 2019 | 110.28 | 110.80 | 109.89 | 110.17 | 855,169 | -0.05(-0.05%) |
Jan 31, 2019 | 109.26 | 110.50 | 109.20 | 110.23 | 830,289 | +1.02(+0.93%) |
Jan 30, 2019 | 108.10 | 109.55 | 107.79 | 109.21 | 824,136 | +1.88(+1.75%) |
Jan 29, 2019 | 107.67 | 107.88 | 107.04 | 107.33 | 356,038 | -0.31(-0.29%) |
Jan 28, 2019 | 107.73 | 107.73 | 106.83 | 107.64 | 792,135 | -1.06(-0.98%) |
Jan 25, 2019 | 108.62 | 109.10 | 108.46 | 108.70 | 1,311,468 | +0.80(+0.74%) |
Jan 24, 2019 | 107.96 | 108.16 | 107.25 | 107.90 | 436,403 | -0.12(-0.11%) |
Jan 23, 2019 | 108.21 | 108.54 | 106.89 | 108.02 | 705,628 | +0.32(+0.30%) |
Jan 22, 2019 | 108.44 | 108.60 | 106.91 | 107.70 | 1,467,241 | -1.53(-1.40%) |
Jan 18, 2019 | 108.90 | 109.53 | 108.41 | 109.23 | 1,013,806 | +1.27(+1.18%) |
Jan 17, 2019 | 106.81 | 108.36 | 106.72 | 107.96 | 847,288 | +0.78(+0.72%) |
Jan 16, 2019 | 107.24 | 107.67 | 107.16 | 107.18 | 1,034,340 | +0.22(+0.21%) |
Jan 15, 2019 | 105.84 | 107.12 | 105.84 | 106.96 | 636,367 | +1.29(+1.22%) |
Jan 14, 2019 | 105.34 | 105.98 | 105.19 | 105.67 | 273,927 | -0.53(-0.50%) |
Jan 11, 2019 | 105.75 | 106.24 | 105.45 | 106.19 | 489,891 | -0.01(-0.01%) |
Jan 10, 2019 | 105.29 | 106.33 | 104.92 | 106.20 | 611,676 | +0.20(+0.19%) |
Jan 09, 2019 | 106.05 | 106.43 | 105.36 | 106.00 | 825,055 | +0.34(+0.32%) |
Jan 08, 2019 | 105.23 | 106.02 | 104.66 | 105.66 | 1,003,358 | +0.93(+0.89%) |
Jan 07, 2019 | 104.23 | 105.33 | 103.67 | 104.73 | 930,609 | +0.67(+0.65%) |
Jan 04, 2019 | 102.08 | 104.30 | 101.89 | 104.05 | 1,184,363 | +3.56(+3.54%) |
Jan 03, 2019 | 102.31 | 102.50 | 100.32 | 100.49 | 1,771,509 | -2.78(-2.69%) |
Jan 02, 2019 | 101.27 | 103.65 | 101.12 | 103.27 | 1,049,675 | +0.34(+0.33%) |
Dec 31, 2018 | 102.77 | 103.03 | 101.96 | 102.93 | 1,598,403 | +0.97(+0.95%) |
Dec 28, 2018 | 102.64 | 103.49 | 101.48 | 101.96 | 1,726,158 | -0.14(-0.14%) |
Dec 27, 2018 | 99.93 | 102.10 | 98.22 | 102.10 | 2,291,707 | +0.81(+0.80%) |
Dec 26, 2018 | 96.91 | 101.30 | 96.19 | 101.28 | 2,628,749 | +4.99(+5.19%) |
Dec 24, 2018 | 98.11 | 98.76 | 96.29 | 96.29 | 1,844,595 | -2.57(-2.60%) |
Dec 21, 2018 | 101.30 | 102.66 | 98.55 | 98.87 | 3,131,683 | -2.24(-2.22%) |
Dec 20, 2018 | 102.16 | 102.94 | 100.15 | 101.11 | 2,746,466 | -1.63(-1.59%) |
Dec 19, 2018 | 104.56 | 105.94 | 101.98 | 102.74 | 2,578,488 | -1.73(-1.66%) |
Dec 18, 2018 | 105.22 | 105.60 | 103.75 | 104.48 | 1,361,638 | +0.09(+0.09%) |
Dec 17, 2018 | 106.00 | 106.60 | 103.73 | 104.39 | 1,473,162 | -2.16(-2.03%) |
Dec 14, 2018 | 107.64 | 108.01 | 106.27 | 106.55 | 1,073,440 | -2.18(-2.01%) |
Dec 13, 2018 | 109.03 | 109.54 | 108.17 | 108.73 | 1,069,922 | +0.16(+0.14%) |
Dec 12, 2018 | 109.45 | 110.03 | 108.52 | 108.58 | 874,122 | +0.54(+0.50%) |
Dec 11, 2018 | 109.50 | 109.60 | 107.29 | 108.04 | 902,674 | +0.00(+0.00%) |
Dec 10, 2018 | 107.60 | 108.45 | 105.74 | 108.04 | 1,285,829 | +0.29(+0.27%) |
Dec 07, 2018 | 110.21 | 110.90 | 107.38 | 107.74 | 851,736 | -2.68(-2.43%) |
Dec 06, 2018 | 108.63 | 110.42 | 107.37 | 110.42 | 1,200,305 | -0.14(-0.12%) |
Dec 04, 2018 | 113.95 | 114.07 | 110.39 | 110.56 | 1,009,925 | -3.75(-3.28%) |