Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 106.76 | 106.81 | 106.00 | 106.28 | 10,766,044 | -0.36(-0.34%) |
Feb 27, 2019 | 107.25 | 107.26 | 106.51 | 106.64 | 8,737,651 | -1.22(-1.13%) |
Feb 26, 2019 | 107.79 | 107.87 | 107.47 | 107.86 | 6,808,402 | +0.53(+0.50%) |
Feb 25, 2019 | 107.30 | 107.41 | 107.08 | 107.33 | 7,107,225 | -0.32(-0.30%) |
Feb 22, 2019 | 107.56 | 107.98 | 107.52 | 107.65 | 7,198,697 | +0.64(+0.60%) |
Feb 21, 2019 | 107.21 | 107.29 | 106.88 | 107.01 | 8,337,188 | -0.97(-0.89%) |
Feb 20, 2019 | 107.99 | 108.10 | 107.67 | 107.98 | 5,031,953 | -0.31(-0.29%) |
Feb 19, 2019 | 108.40 | 108.51 | 107.99 | 108.29 | 6,632,151 | +0.28(+0.25%) |
Feb 15, 2019 | 107.64 | 108.05 | 107.62 | 108.01 | 6,241,844 | +0.17(+0.16%) |
Feb 14, 2019 | 108.16 | 108.21 | 107.66 | 107.85 | 6,627,745 | +0.61(+0.57%) |
Feb 13, 2019 | 107.28 | 107.49 | 107.07 | 107.23 | 5,372,148 | -0.41(-0.38%) |
Feb 12, 2019 | 107.73 | 107.81 | 107.32 | 107.64 | 8,965,414 | -0.28(-0.25%) |
Feb 11, 2019 | 107.91 | 108.19 | 107.81 | 107.92 | 4,915,717 | -0.42(-0.39%) |
Feb 08, 2019 | 108.26 | 108.45 | 108.09 | 108.34 | 6,646,358 | +0.46(+0.43%) |
Feb 07, 2019 | 107.55 | 107.95 | 107.35 | 107.88 | 9,915,555 | +0.71(+0.66%) |
Feb 06, 2019 | 107.47 | 107.51 | 106.91 | 107.17 | 5,854,290 | +0.05(+0.05%) |
Feb 05, 2019 | 106.91 | 107.35 | 106.84 | 107.12 | 7,886,161 | +0.49(+0.46%) |
Feb 04, 2019 | 106.65 | 106.75 | 106.28 | 106.63 | 10,125,527 | -0.48(-0.45%) |
Feb 01, 2019 | 107.57 | 107.65 | 107.01 | 107.11 | 13,579,218 | -0.65(-0.60%) |
Jan 31, 2019 | 107.39 | 107.95 | 107.35 | 107.76 | 13,235,099 | +0.92(+0.86%) |
Jan 30, 2019 | 106.76 | 106.89 | 106.31 | 106.84 | 11,960,742 | -0.08(-0.07%) |
Jan 29, 2019 | 106.49 | 106.94 | 106.37 | 106.92 | 6,508,318 | +0.54(+0.51%) |
Jan 28, 2019 | 106.50 | 106.85 | 106.38 | 106.38 | 7,276,276 | -0.11(-0.10%) |
Jan 25, 2019 | 106.54 | 106.68 | 106.30 | 106.49 | 7,312,634 | -0.51(-0.48%) |
Jan 24, 2019 | 106.83 | 107.14 | 106.65 | 107.00 | 8,060,404 | +0.70(+0.66%) |
Jan 23, 2019 | 105.92 | 106.57 | 105.87 | 106.30 | 6,538,459 | -0.04(-0.04%) |
Jan 22, 2019 | 106.30 | 106.66 | 106.08 | 106.35 | 10,052,069 | +0.72(+0.68%) |
Jan 18, 2019 | 105.88 | 106.13 | 105.48 | 105.63 | 15,966,281 | -0.56(-0.52%) |
Jan 17, 2019 | 106.22 | 106.49 | 105.92 | 106.19 | 9,228,341 | +0.03(+0.02%) |
Jan 16, 2019 | 105.66 | 106.37 | 105.59 | 106.16 | 6,845,913 | +0.11(+0.10%) |
Jan 15, 2019 | 106.52 | 106.53 | 105.98 | 106.06 | 10,183,622 | -0.39(-0.37%) |
Jan 14, 2019 | 106.82 | 106.91 | 106.23 | 106.45 | 7,617,917 | -0.40(-0.37%) |
Jan 11, 2019 | 106.75 | 107.14 | 106.62 | 106.84 | 6,549,883 | +0.42(+0.39%) |
Jan 10, 2019 | 107.15 | 107.27 | 106.32 | 106.43 | 9,306,429 | -0.69(-0.64%) |
Jan 09, 2019 | 107.14 | 107.28 | 106.72 | 107.12 | 10,581,854 | -0.17(-0.16%) |
Jan 08, 2019 | 107.52 | 107.73 | 107.25 | 107.28 | 8,655,483 | -0.28(-0.26%) |
Jan 07, 2019 | 108.34 | 108.36 | 107.45 | 107.57 | 9,617,128 | -0.32(-0.29%) |
Jan 04, 2019 | 108.09 | 108.28 | 107.48 | 107.89 | 14,680,277 | -1.26(-1.16%) |
Jan 03, 2019 | 108.05 | 109.43 | 107.99 | 109.15 | 23,980,486 | +1.23(+1.14%) |
Jan 02, 2019 | 107.49 | 107.93 | 107.20 | 107.92 | 22,442,400 | +0.57(+0.53%) |
Dec 31, 2018 | 106.60 | 107.40 | 106.43 | 107.36 | 19,704,204 | +0.41(+0.38%) |
Dec 28, 2018 | 106.38 | 106.95 | 106.28 | 106.95 | 11,181,626 | +0.89(+0.84%) |
Dec 27, 2018 | 107.14 | 107.24 | 106.00 | 106.06 | 13,747,971 | +0.02(+0.02%) |
Dec 26, 2018 | 106.90 | 107.25 | 106.00 | 106.04 | 13,241,323 | -1.15(-1.07%) |
Dec 24, 2018 | 107.02 | 107.28 | 106.83 | 107.19 | 9,481,932 | +0.53(+0.50%) |
Dec 21, 2018 | 107.03 | 107.09 | 106.37 | 106.66 | 11,256,328 | -0.02(-0.02%) |
Dec 20, 2018 | 107.80 | 107.81 | 106.61 | 106.67 | 20,988,128 | -0.39(-0.36%) |
Dec 19, 2018 | 106.12 | 107.49 | 105.95 | 107.06 | 26,081,984 | +1.40(+1.32%) |
Dec 18, 2018 | 105.20 | 105.84 | 105.08 | 105.67 | 11,339,728 | +0.63(+0.60%) |
Dec 17, 2018 | 104.53 | 105.15 | 104.52 | 105.04 | 11,034,759 | +0.61(+0.58%) |
Dec 14, 2018 | 104.49 | 104.69 | 104.20 | 104.43 | 9,268,204 | +0.36(+0.35%) |
Dec 13, 2018 | 104.41 | 104.52 | 103.99 | 104.07 | 6,312,784 | -0.25(-0.24%) |
Dec 12, 2018 | 104.52 | 104.64 | 104.22 | 104.32 | 7,013,899 | -0.47(-0.45%) |
Dec 11, 2018 | 104.86 | 105.22 | 104.55 | 104.78 | 9,157,775 | -0.02(-0.02%) |
Dec 10, 2018 | 104.78 | 105.14 | 104.40 | 104.80 | 9,958,534 | +0.43(+0.41%) |
Dec 07, 2018 | 103.84 | 104.47 | 103.58 | 104.37 | 9,766,489 | +0.19(+0.19%) |
Dec 06, 2018 | 104.48 | 105.07 | 104.12 | 104.17 | 17,379,772 | +0.33(+0.31%) |
Dec 04, 2018 | 102.96 | 104.60 | 102.80 | 103.85 | 20,535,562 | +1.71(+1.67%) |