Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 111.95 | 112.12 | 110.77 | 111.34 | 1,676,785 | -1.38(-1.23%) |
Feb 27, 2019 | 110.77 | 112.96 | 110.70 | 112.73 | 1,186,539 | +1.62(+1.46%) |
Feb 26, 2019 | 111.25 | 111.92 | 110.67 | 111.11 | 1,596,565 | -0.45(-0.41%) |
Feb 25, 2019 | 110.72 | 111.95 | 110.69 | 111.56 | 3,123,717 | +2.22(+2.03%) |
Feb 22, 2019 | 108.08 | 109.52 | 107.75 | 109.34 | 1,357,218 | +1.54(+1.43%) |
Feb 21, 2019 | 109.37 | 109.63 | 107.41 | 107.80 | 1,296,457 | -1.93(-1.76%) |
Feb 20, 2019 | 110.21 | 110.53 | 108.71 | 109.72 | 1,364,559 | -0.30(-0.27%) |
Feb 19, 2019 | 110.42 | 111.19 | 109.91 | 110.02 | 1,208,148 | -0.63(-0.57%) |
Feb 15, 2019 | 108.98 | 110.66 | 108.98 | 110.65 | 1,704,623 | +1.80(+1.65%) |
Feb 14, 2019 | 108.26 | 109.18 | 107.87 | 108.85 | 1,267,082 | +0.46(+0.43%) |
Feb 13, 2019 | 108.12 | 109.14 | 108.08 | 108.39 | 1,296,091 | +0.33(+0.30%) |
Feb 12, 2019 | 107.52 | 108.15 | 107.12 | 108.06 | 1,377,624 | +1.07(+1.00%) |
Feb 11, 2019 | 106.61 | 107.15 | 106.15 | 107.00 | 1,875,409 | +0.53(+0.50%) |
Feb 08, 2019 | 105.49 | 106.61 | 105.03 | 106.46 | 2,561,846 | +0.66(+0.63%) |
Feb 07, 2019 | 107.71 | 107.88 | 105.31 | 105.80 | 2,929,696 | -2.72(-2.50%) |
Feb 06, 2019 | 108.67 | 109.19 | 107.80 | 108.52 | 2,229,009 | -0.18(-0.16%) |
Feb 05, 2019 | 108.64 | 109.89 | 108.17 | 108.70 | 1,899,557 | -0.18(-0.16%) |
Feb 04, 2019 | 108.96 | 109.13 | 107.80 | 108.87 | 1,653,299 | -0.03(-0.03%) |
Feb 01, 2019 | 108.39 | 109.14 | 107.78 | 108.90 | 1,608,431 | +0.57(+0.53%) |
Jan 31, 2019 | 106.72 | 108.52 | 106.55 | 108.33 | 2,181,332 | +1.47(+1.38%) |
Jan 30, 2019 | 105.92 | 107.00 | 104.71 | 106.86 | 1,777,633 | +0.72(+0.68%) |
Jan 29, 2019 | 105.93 | 106.53 | 105.24 | 106.14 | 1,230,130 | +0.21(+0.20%) |
Jan 28, 2019 | 106.90 | 107.11 | 105.36 | 105.93 | 2,648,737 | -2.15(-1.99%) |
Jan 25, 2019 | 107.06 | 108.18 | 106.55 | 108.08 | 2,048,687 | +1.63(+1.53%) |
Jan 24, 2019 | 106.18 | 106.91 | 105.91 | 106.45 | 1,531,589 | -0.02(-0.02%) |
Jan 23, 2019 | 107.33 | 108.42 | 105.23 | 106.47 | 2,088,145 | -0.90(-0.84%) |
Jan 22, 2019 | 108.30 | 108.49 | 106.64 | 107.37 | 3,594,754 | -1.73(-1.58%) |
Jan 18, 2019 | 108.69 | 109.23 | 107.50 | 109.10 | 2,555,974 | +0.67(+0.62%) |
Jan 17, 2019 | 106.66 | 109.15 | 106.66 | 108.43 | 1,283,162 | +1.12(+1.05%) |
Jan 16, 2019 | 108.00 | 109.29 | 107.19 | 107.30 | 2,234,722 | -0.58(-0.54%) |
Jan 15, 2019 | 106.06 | 107.94 | 105.87 | 107.89 | 1,645,201 | +2.04(+1.93%) |
Jan 14, 2019 | 106.99 | 107.19 | 105.64 | 105.84 | 2,960,786 | -1.82(-1.69%) |
Jan 11, 2019 | 107.10 | 107.82 | 106.49 | 107.66 | 1,652,173 | +0.11(+0.10%) |
Jan 10, 2019 | 105.67 | 107.65 | 104.81 | 107.55 | 2,134,854 | +1.38(+1.30%) |
Jan 09, 2019 | 105.62 | 106.76 | 105.45 | 106.17 | 2,199,095 | +0.74(+0.70%) |
Jan 08, 2019 | 105.73 | 105.75 | 103.19 | 105.43 | 2,320,466 | +0.75(+0.72%) |
Jan 07, 2019 | 102.50 | 105.54 | 102.39 | 104.68 | 3,198,407 | +3.40(+3.36%) |
Jan 04, 2019 | 97.89 | 101.75 | 97.81 | 101.28 | 3,033,693 | +4.85(+5.03%) |
Jan 03, 2019 | 98.42 | 98.91 | 96.43 | 96.43 | 3,843,194 | +0.14(+0.14%) |
Jan 02, 2019 | 94.08 | 96.50 | 93.83 | 96.29 | 1,383,415 | +1.06(+1.11%) |
Dec 31, 2018 | 94.67 | 95.88 | 94.23 | 95.23 | 3,350,925 | +1.57(+1.68%) |
Dec 28, 2018 | 94.02 | 95.48 | 93.20 | 93.66 | 3,094,446 | -0.32(-0.34%) |
Dec 27, 2018 | 92.46 | 94.11 | 90.38 | 93.98 | 3,431,819 | +0.35(+0.37%) |
Dec 26, 2018 | 89.13 | 94.10 | 89.01 | 93.64 | 4,284,900 | +5.14(+5.80%) |
Dec 24, 2018 | 88.85 | 90.58 | 87.91 | 88.50 | 2,445,302 | -1.23(-1.38%) |
Dec 21, 2018 | 93.54 | 93.74 | 89.35 | 89.73 | 4,878,758 | -3.65(-3.91%) |
Dec 20, 2018 | 94.80 | 95.33 | 92.31 | 93.39 | 5,229,337 | -1.63(-1.72%) |
Dec 19, 2018 | 97.18 | 98.70 | 93.87 | 95.02 | 3,434,381 | -2.07(-2.14%) |
Dec 18, 2018 | 100.35 | 100.35 | 95.88 | 97.09 | 3,629,745 | -1.92(-1.94%) |
Dec 17, 2018 | 100.31 | 102.12 | 98.16 | 99.01 | 2,291,373 | -1.66(-1.65%) |
Dec 14, 2018 | 101.45 | 102.37 | 100.44 | 100.67 | 1,634,859 | -1.94(-1.89%) |
Dec 13, 2018 | 104.69 | 104.90 | 101.97 | 102.60 | 1,942,591 | -1.57(-1.51%) |
Dec 12, 2018 | 103.73 | 105.30 | 103.62 | 104.17 | 1,508,415 | +1.29(+1.26%) |
Dec 11, 2018 | 103.52 | 104.44 | 101.85 | 102.88 | 1,241,174 | +0.35(+0.34%) |
Dec 10, 2018 | 101.92 | 103.01 | 100.02 | 102.53 | 1,838,523 | +0.18(+0.17%) |
Dec 07, 2018 | 104.98 | 105.75 | 101.72 | 102.36 | 2,036,233 | -3.20(-3.03%) |
Dec 06, 2018 | 103.64 | 105.66 | 102.68 | 105.56 | 3,018,870 | +0.17(+0.16%) |
Dec 04, 2018 | 108.87 | 110.17 | 105.09 | 105.39 | 1,760,516 | -3.59(-3.30%) |