Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 107.57 | 107.85 | 105.12 | 105.76 | 4,384,239 | -1.39(-1.29%) |
Feb 27, 2019 | 107.96 | 109.42 | 106.43 | 107.14 | 4,874,503 | +0.18(+0.17%) |
Feb 26, 2019 | 108.14 | 109.63 | 106.86 | 106.97 | 4,739,465 | -1.63(-1.50%) |
Feb 25, 2019 | 107.92 | 109.52 | 107.92 | 108.60 | 4,369,196 | -0.18(-0.16%) |
Feb 22, 2019 | 109.03 | 110.11 | 108.01 | 108.78 | 3,414,988 | +0.92(+0.86%) |
Feb 21, 2019 | 110.62 | 110.98 | 107.25 | 107.85 | 6,739,495 | -3.02(-2.72%) |
Feb 20, 2019 | 109.45 | 111.41 | 109.34 | 110.87 | 4,924,848 | +1.24(+1.13%) |
Feb 19, 2019 | 109.34 | 110.62 | 108.99 | 109.63 | 4,231,656 | -0.46(-0.42%) |
Feb 15, 2019 | 108.49 | 110.13 | 108.31 | 110.09 | 5,046,441 | +2.88(+2.68%) |
Feb 14, 2019 | 105.30 | 108.39 | 105.19 | 107.21 | 5,790,322 | +1.39(+1.31%) |
Feb 13, 2019 | 104.27 | 106.86 | 104.12 | 105.83 | 5,114,566 | +2.24(+2.16%) |
Feb 12, 2019 | 104.44 | 105.65 | 103.13 | 103.59 | 6,864,724 | +1.24(+1.21%) |
Feb 11, 2019 | 99.86 | 102.56 | 99.37 | 102.35 | 5,432,306 | +1.63(+1.62%) |
Feb 08, 2019 | 102.28 | 102.45 | 98.71 | 100.72 | 6,170,278 | -1.56(-1.53%) |
Feb 07, 2019 | 105.94 | 106.25 | 101.57 | 102.28 | 6,723,094 | -4.62(-4.32%) |
Feb 06, 2019 | 107.46 | 108.49 | 106.65 | 106.89 | 4,016,088 | -1.28(-1.18%) |
Feb 05, 2019 | 109.31 | 109.95 | 107.82 | 108.17 | 3,787,452 | -1.49(-1.36%) |
Feb 04, 2019 | 108.03 | 109.67 | 107.11 | 109.67 | 3,424,484 | +0.64(+0.59%) |
Feb 01, 2019 | 109.10 | 110.11 | 108.03 | 109.03 | 3,956,196 | +0.57(+0.52%) |
Jan 31, 2019 | 110.41 | 111.19 | 107.68 | 108.46 | 5,357,443 | -1.60(-1.45%) |
Jan 30, 2019 | 107.96 | 110.23 | 107.11 | 110.06 | 5,493,794 | +3.02(+2.82%) |
Jan 29, 2019 | 107.50 | 107.75 | 106.54 | 107.04 | 3,341,658 | +0.50(+0.47%) |
Jan 28, 2019 | 106.08 | 106.89 | 105.08 | 106.54 | 5,558,128 | -1.88(-1.74%) |
Jan 25, 2019 | 107.07 | 109.49 | 107.07 | 108.42 | 5,265,599 | +1.99(+1.87%) |
Jan 24, 2019 | 105.76 | 107.14 | 104.48 | 106.43 | 5,415,491 | +0.60(+0.57%) |
Jan 23, 2019 | 108.49 | 108.78 | 105.01 | 105.83 | 4,878,952 | -1.74(-1.62%) |
Jan 22, 2019 | 110.80 | 110.91 | 107.43 | 107.57 | 8,165,502 | -4.69(-4.18%) |
Jan 18, 2019 | 111.16 | 112.29 | 110.34 | 112.26 | 6,482,951 | +2.13(+1.94%) |
Jan 17, 2019 | 108.39 | 110.69 | 108.00 | 110.13 | 4,805,981 | +0.64(+0.58%) |
Jan 16, 2019 | 109.20 | 110.55 | 108.74 | 109.49 | 4,547,323 | +0.21(+0.19%) |
Jan 15, 2019 | 108.95 | 109.88 | 108.35 | 109.27 | 4,099,187 | +1.24(+1.15%) |
Jan 14, 2019 | 106.54 | 109.03 | 106.36 | 108.03 | 5,860,030 | +0.07(+0.07%) |
Jan 11, 2019 | 108.03 | 109.10 | 106.75 | 107.96 | 5,798,641 | -1.21(-1.11%) |
Jan 10, 2019 | 107.36 | 109.38 | 106.15 | 109.17 | 5,362,537 | +0.67(+0.62%) |
Jan 09, 2019 | 107.85 | 109.13 | 106.29 | 108.49 | 7,392,274 | +2.38(+2.24%) |
Jan 08, 2019 | 107.11 | 107.71 | 104.37 | 106.11 | 8,519,250 | +0.96(+0.91%) |
Jan 07, 2019 | 102.74 | 106.15 | 101.64 | 105.15 | 7,794,551 | +3.48(+3.42%) |
Jan 04, 2019 | 98.76 | 101.78 | 97.87 | 101.67 | 7,460,729 | +5.43(+5.65%) |
Jan 03, 2019 | 96.99 | 98.02 | 94.15 | 96.24 | 5,157,502 | -0.67(-0.70%) |
Jan 02, 2019 | 92.19 | 97.48 | 91.02 | 96.92 | 7,115,010 | +2.70(+2.86%) |
Dec 31, 2018 | 94.78 | 95.28 | 92.37 | 94.22 | 4,485,803 | +0.57(+0.61%) |
Dec 28, 2018 | 95.96 | 96.52 | 93.15 | 93.65 | 6,221,189 | -1.35(-1.42%) |
Dec 27, 2018 | 92.48 | 95.35 | 91.06 | 95.00 | 7,406,043 | +0.36(+0.38%) |
Dec 26, 2018 | 87.22 | 94.75 | 84.84 | 94.64 | 9,237,523 | +8.98(+10.49%) |
Dec 24, 2018 | 88.82 | 89.10 | 85.59 | 85.66 | 3,618,772 | -4.37(-4.85%) |
Dec 21, 2018 | 92.51 | 93.28 | 89.42 | 90.03 | 8,406,548 | -2.15(-2.33%) |
Dec 20, 2018 | 94.16 | 96.28 | 91.53 | 92.17 | 8,086,184 | -3.61(-3.77%) |
Dec 19, 2018 | 97.98 | 99.96 | 94.97 | 95.78 | 10,099,424 | -1.31(-1.35%) |
Dec 18, 2018 | 100.14 | 100.42 | 96.53 | 97.10 | 10,202,766 | -2.90(-2.90%) |
Dec 17, 2018 | 102.62 | 104.00 | 99.40 | 100.00 | 9,198,901 | -3.05(-2.96%) |
Dec 14, 2018 | 106.84 | 107.01 | 102.62 | 103.05 | 8,353,269 | -4.78(-4.43%) |
Dec 13, 2018 | 108.39 | 109.00 | 106.98 | 107.83 | 7,917,738 | -0.67(-0.62%) |
Dec 12, 2018 | 109.67 | 111.41 | 108.43 | 108.50 | 8,078,526 | +0.60(+0.56%) |
Dec 11, 2018 | 109.92 | 110.66 | 106.94 | 107.90 | 7,477,521 | -0.21(-0.20%) |
Dec 10, 2018 | 110.34 | 111.44 | 106.31 | 108.11 | 6,994,877 | -3.61(-3.23%) |
Dec 07, 2018 | 115.83 | 117.06 | 111.44 | 111.72 | 9,289,914 | -0.50(-0.44%) |
Dec 06, 2018 | 113.00 | 113.18 | 109.00 | 112.22 | 10,190,755 | -3.68(-3.18%) |
Dec 04, 2018 | 120.12 | 120.62 | 115.73 | 115.91 | 4,487,334 | -4.07(-3.40%) |