Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 113.48 | 113.48 | 111.93 | 112.04 | 47,822 | -1.48(-1.31%) |
Feb 27, 2019 | 113.29 | 113.79 | 112.77 | 113.53 | 501,526 | +0.00(+0.00%) |
Feb 26, 2019 | 113.93 | 114.23 | 113.53 | 113.53 | 134,985 | -0.74(-0.64%) |
Feb 25, 2019 | 114.22 | 114.59 | 113.96 | 114.26 | 44,176 | +0.61(+0.54%) |
Feb 22, 2019 | 113.73 | 113.96 | 113.30 | 113.65 | 79,531 | +0.48(+0.43%) |
Feb 21, 2019 | 113.85 | 113.85 | 112.76 | 113.17 | 72,383 | -0.52(-0.46%) |
Feb 20, 2019 | 111.85 | 114.22 | 111.80 | 113.69 | 1,221,429 | +1.96(+1.76%) |
Feb 19, 2019 | 110.50 | 112.16 | 110.04 | 111.73 | 267,826 | +0.79(+0.71%) |
Feb 15, 2019 | 110.53 | 111.14 | 110.27 | 110.94 | 50,270 | +1.38(+1.26%) |
Feb 14, 2019 | 109.60 | 110.31 | 109.43 | 109.55 | 48,090 | -0.45(-0.40%) |
Feb 13, 2019 | 110.23 | 110.64 | 109.92 | 110.00 | 89,380 | +0.23(+0.21%) |
Feb 12, 2019 | 108.33 | 109.85 | 108.33 | 109.77 | 78,837 | +2.33(+2.17%) |
Feb 11, 2019 | 107.41 | 107.63 | 106.88 | 107.44 | 58,641 | +0.31(+0.29%) |
Feb 08, 2019 | 106.66 | 107.24 | 105.89 | 107.14 | 51,700 | -0.07(-0.07%) |
Feb 07, 2019 | 108.14 | 108.18 | 106.34 | 107.21 | 69,361 | -1.57(-1.45%) |
Feb 06, 2019 | 108.94 | 109.30 | 108.64 | 108.78 | 108,940 | -0.56(-0.52%) |
Feb 05, 2019 | 108.73 | 109.55 | 108.63 | 109.34 | 88,155 | +0.72(+0.66%) |
Feb 04, 2019 | 108.68 | 108.68 | 107.95 | 108.63 | 118,076 | -0.07(-0.07%) |
Feb 01, 2019 | 108.23 | 108.88 | 107.96 | 108.70 | 103,621 | +0.41(+0.38%) |
Jan 31, 2019 | 107.13 | 108.67 | 106.47 | 108.29 | 140,692 | -1.06(-0.97%) |
Jan 30, 2019 | 108.51 | 110.15 | 108.19 | 109.35 | 158,341 | +1.32(+1.22%) |
Jan 29, 2019 | 107.40 | 108.40 | 107.40 | 108.03 | 57,998 | +0.94(+0.87%) |
Jan 28, 2019 | 106.34 | 107.13 | 106.27 | 107.10 | 151,687 | -0.14(-0.13%) |
Jan 25, 2019 | 106.17 | 107.75 | 106.17 | 107.23 | 65,561 | +2.05(+1.95%) |
Jan 24, 2019 | 105.18 | 105.79 | 104.79 | 105.19 | 127,472 | -0.35(-0.33%) |
Jan 23, 2019 | 106.51 | 106.57 | 104.54 | 105.53 | 145,323 | -0.67(-0.63%) |
Jan 22, 2019 | 107.12 | 107.12 | 105.66 | 106.21 | 283,187 | -1.45(-1.34%) |
Jan 18, 2019 | 106.78 | 108.21 | 106.57 | 107.65 | 155,982 | +1.69(+1.60%) |
Jan 17, 2019 | 103.98 | 106.28 | 103.98 | 105.96 | 194,670 | +1.72(+1.65%) |
Jan 16, 2019 | 103.72 | 104.70 | 103.63 | 104.24 | 337,227 | +0.59(+0.57%) |
Jan 15, 2019 | 103.88 | 104.36 | 103.12 | 103.65 | 151,469 | -0.68(-0.65%) |
Jan 14, 2019 | 104.24 | 105.00 | 104.07 | 104.33 | 153,381 | -0.79(-0.75%) |
Jan 11, 2019 | 104.94 | 105.41 | 104.45 | 105.13 | 118,361 | -0.30(-0.28%) |
Jan 10, 2019 | 103.94 | 105.49 | 103.84 | 105.43 | 125,981 | +0.94(+0.90%) |
Jan 09, 2019 | 104.40 | 104.84 | 103.48 | 104.49 | 184,779 | +0.28(+0.27%) |
Jan 08, 2019 | 103.67 | 104.35 | 103.14 | 104.21 | 2,568,227 | +1.16(+1.13%) |
Jan 07, 2019 | 102.71 | 104.15 | 101.97 | 103.04 | 504,632 | +0.48(+0.47%) |
Jan 04, 2019 | 99.94 | 102.95 | 99.94 | 102.56 | 126,501 | +3.97(+4.03%) |
Jan 03, 2019 | 100.70 | 100.70 | 98.36 | 98.59 | 129,297 | -2.64(-2.60%) |
Jan 02, 2019 | 99.17 | 101.59 | 99.05 | 101.23 | 212,914 | +0.47(+0.47%) |
Dec 31, 2018 | 100.43 | 100.99 | 99.60 | 100.75 | 361,245 | +0.90(+0.90%) |
Dec 28, 2018 | 101.01 | 101.38 | 99.58 | 99.85 | 229,133 | -0.59(-0.59%) |
Dec 27, 2018 | 97.39 | 100.44 | 97.04 | 100.44 | 369,679 | +1.67(+1.69%) |
Dec 26, 2018 | 95.20 | 98.80 | 94.13 | 98.77 | 308,856 | +4.18(+4.42%) |
Dec 24, 2018 | 96.32 | 97.03 | 94.56 | 94.59 | 191,402 | -2.44(-2.51%) |
Dec 21, 2018 | 98.36 | 99.93 | 96.95 | 97.03 | 484,227 | -1.05(-1.07%) |
Dec 20, 2018 | 98.98 | 100.01 | 97.05 | 98.07 | 359,267 | -1.19(-1.20%) |
Dec 19, 2018 | 100.73 | 102.81 | 98.84 | 99.26 | 347,720 | -1.39(-1.38%) |
Dec 18, 2018 | 100.83 | 101.80 | 100.19 | 100.65 | 468,807 | +0.64(+0.64%) |
Dec 17, 2018 | 101.67 | 102.69 | 99.43 | 100.02 | 2,057,759 | -1.84(-1.80%) |
Dec 14, 2018 | 101.73 | 102.95 | 101.46 | 101.85 | 220,553 | -0.83(-0.81%) |
Dec 13, 2018 | 104.23 | 104.45 | 102.40 | 102.68 | 162,079 | -1.17(-1.13%) |
Dec 12, 2018 | 104.35 | 105.13 | 103.85 | 103.85 | 177,587 | +0.97(+0.94%) |
Dec 11, 2018 | 105.12 | 105.58 | 102.50 | 102.89 | 158,851 | -0.44(-0.43%) |
Dec 10, 2018 | 103.36 | 103.97 | 101.67 | 103.33 | 246,185 | -0.05(-0.05%) |
Dec 07, 2018 | 106.13 | 107.55 | 103.14 | 103.38 | 174,651 | -2.61(-2.47%) |
Dec 06, 2018 | 105.59 | 106.10 | 103.42 | 106.00 | 238,941 | -1.43(-1.33%) |
Dec 04, 2018 | 111.08 | 111.08 | 107.38 | 107.42 | 144,344 | -3.77(-3.39%) |