Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 110.68 | 112.83 | 110.31 | 112.30 | 2,348,512 | +0.28(+0.25%) |
Feb 27, 2019 | 111.93 | 112.91 | 111.02 | 112.03 | 1,369,405 | -0.20(-0.18%) |
Feb 26, 2019 | 112.81 | 113.08 | 111.21 | 112.23 | 1,686,056 | -0.36(-0.32%) |
Feb 25, 2019 | 113.20 | 113.70 | 112.19 | 112.59 | 1,710,074 | +0.36(+0.32%) |
Feb 22, 2019 | 112.24 | 112.79 | 112.04 | 112.23 | 1,383,621 | -0.08(-0.07%) |
Feb 21, 2019 | 112.71 | 112.91 | 111.77 | 112.30 | 1,446,929 | -0.50(-0.45%) |
Feb 20, 2019 | 113.22 | 113.63 | 112.29 | 112.81 | 2,124,834 | -0.15(-0.13%) |
Feb 19, 2019 | 113.51 | 113.67 | 112.27 | 112.96 | 3,235,730 | +0.14(+0.13%) |
Feb 15, 2019 | 113.26 | 114.08 | 112.59 | 112.81 | 2,502,691 | +0.45(+0.40%) |
Feb 14, 2019 | 112.14 | 113.22 | 111.50 | 112.36 | 1,788,461 | -0.36(-0.32%) |
Feb 13, 2019 | 112.10 | 113.15 | 111.10 | 112.72 | 2,203,254 | +0.84(+0.75%) |
Feb 12, 2019 | 111.82 | 112.32 | 111.40 | 111.88 | 1,457,583 | +0.72(+0.65%) |
Feb 11, 2019 | 110.40 | 111.43 | 110.06 | 111.16 | 1,240,278 | +0.88(+0.80%) |
Feb 08, 2019 | 110.65 | 111.06 | 109.70 | 110.27 | 1,494,167 | -1.00(-0.89%) |
Feb 07, 2019 | 109.92 | 111.29 | 109.60 | 111.27 | 1,472,701 | +0.97(+0.88%) |
Feb 06, 2019 | 109.90 | 110.75 | 109.09 | 110.30 | 1,368,592 | +0.29(+0.27%) |
Feb 05, 2019 | 110.90 | 111.09 | 109.60 | 110.01 | 1,639,774 | -0.57(-0.51%) |
Feb 04, 2019 | 109.20 | 110.58 | 108.77 | 110.58 | 1,082,086 | +1.52(+1.39%) |
Feb 01, 2019 | 109.43 | 109.53 | 107.56 | 109.06 | 1,838,991 | -0.37(-0.34%) |
Jan 31, 2019 | 109.09 | 110.26 | 108.77 | 109.43 | 1,784,363 | +0.14(+0.13%) |
Jan 30, 2019 | 109.56 | 109.89 | 108.58 | 109.29 | 2,054,794 | +0.45(+0.42%) |
Jan 29, 2019 | 108.69 | 108.90 | 107.42 | 108.83 | 1,546,700 | +0.64(+0.60%) |
Jan 28, 2019 | 107.22 | 108.22 | 107.17 | 108.19 | 1,338,175 | -0.08(-0.07%) |
Jan 25, 2019 | 108.80 | 108.80 | 107.83 | 108.26 | 1,501,762 | +0.43(+0.40%) |
Jan 24, 2019 | 108.06 | 109.22 | 107.40 | 107.84 | 2,436,368 | +0.15(+0.14%) |
Jan 23, 2019 | 107.50 | 109.11 | 106.74 | 107.69 | 2,355,764 | +0.66(+0.61%) |
Jan 22, 2019 | 107.13 | 108.42 | 106.51 | 107.03 | 2,358,114 | -0.60(-0.56%) |
Jan 18, 2019 | 107.21 | 107.88 | 106.56 | 107.63 | 3,069,557 | +1.20(+1.12%) |
Jan 17, 2019 | 105.68 | 106.91 | 105.56 | 106.43 | 1,793,085 | +0.06(+0.05%) |
Jan 16, 2019 | 105.75 | 106.79 | 105.51 | 106.38 | 3,480,680 | +0.04(+0.04%) |
Jan 15, 2019 | 107.08 | 108.31 | 106.08 | 106.34 | 2,952,436 | -0.88(-0.82%) |
Jan 14, 2019 | 109.80 | 109.95 | 107.16 | 107.22 | 3,485,265 | -2.81(-2.55%) |
Jan 11, 2019 | 110.44 | 111.15 | 109.63 | 110.03 | 2,173,795 | -0.44(-0.39%) |
Jan 10, 2019 | 107.59 | 110.55 | 107.03 | 110.46 | 2,301,112 | +0.97(+0.88%) |
Jan 09, 2019 | 108.23 | 110.12 | 107.14 | 109.50 | 3,217,945 | +1.91(+1.78%) |
Jan 08, 2019 | 108.07 | 108.52 | 105.33 | 107.58 | 3,264,093 | +0.51(+0.48%) |
Jan 07, 2019 | 105.08 | 107.97 | 104.76 | 107.07 | 2,949,058 | +4.23(+4.11%) |
Jan 04, 2019 | 103.35 | 104.96 | 102.25 | 102.84 | 3,034,293 | +0.88(+0.86%) |
Jan 03, 2019 | 101.17 | 103.07 | 100.97 | 101.96 | 2,601,228 | +0.12(+0.12%) |
Jan 02, 2019 | 100.69 | 102.07 | 100.25 | 101.84 | 2,650,413 | -0.35(-0.34%) |
Dec 31, 2018 | 101.72 | 102.34 | 101.14 | 102.19 | 1,869,397 | +0.95(+0.94%) |
Dec 28, 2018 | 101.06 | 102.67 | 100.39 | 101.23 | 2,476,805 | +0.58(+0.57%) |
Dec 27, 2018 | 98.44 | 101.10 | 97.26 | 100.66 | 2,865,532 | +0.48(+0.48%) |
Dec 26, 2018 | 94.67 | 100.20 | 94.50 | 100.17 | 2,747,360 | +6.71(+7.18%) |
Dec 24, 2018 | 94.09 | 95.39 | 92.73 | 93.46 | 1,342,793 | -0.84(-0.89%) |
Dec 21, 2018 | 95.14 | 97.88 | 94.19 | 94.30 | 4,481,476 | -0.57(-0.60%) |
Dec 20, 2018 | 96.92 | 97.23 | 93.27 | 94.87 | 3,593,368 | -2.53(-2.60%) |
Dec 19, 2018 | 98.33 | 100.14 | 96.93 | 97.40 | 3,134,630 | -1.26(-1.27%) |
Dec 18, 2018 | 97.93 | 99.12 | 97.40 | 98.66 | 2,403,435 | +1.16(+1.19%) |
Dec 17, 2018 | 98.33 | 100.31 | 97.04 | 97.50 | 2,927,746 | -1.76(-1.77%) |
Dec 14, 2018 | 99.92 | 101.12 | 98.38 | 99.26 | 2,384,684 | -1.12(-1.11%) |
Dec 13, 2018 | 100.36 | 101.29 | 99.63 | 100.37 | 2,583,070 | +0.26(+0.25%) |
Dec 12, 2018 | 101.69 | 102.11 | 99.21 | 100.12 | 2,827,556 | -0.63(-0.63%) |
Dec 11, 2018 | 100.60 | 101.72 | 99.31 | 100.75 | 3,241,072 | +0.87(+0.87%) |
Dec 10, 2018 | 97.59 | 100.03 | 96.79 | 99.88 | 2,771,656 | +2.78(+2.86%) |
Dec 07, 2018 | 100.46 | 100.85 | 96.53 | 97.10 | 4,008,389 | -3.76(-3.73%) |
Dec 06, 2018 | 97.46 | 101.01 | 96.73 | 100.86 | 4,575,278 | +2.44(+2.48%) |
Dec 04, 2018 | 99.80 | 102.24 | 96.49 | 98.43 | 9,293,046 | -7.19(-6.80%) |