Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 121.31 | 122.21 | 119.49 | 119.86 | 349,033 | -0.94(-0.78%) |
Feb 27, 2019 | 116.02 | 122.44 | 116.02 | 120.80 | 685,371 | +4.92(+4.24%) |
Feb 26, 2019 | 118.09 | 118.09 | 115.70 | 115.88 | 268,974 | -2.35(-1.99%) |
Feb 25, 2019 | 118.70 | 118.70 | 117.76 | 118.24 | 191,297 | +0.20(+0.17%) |
Feb 22, 2019 | 118.06 | 118.73 | 117.58 | 118.04 | 141,332 | +0.45(+0.38%) |
Feb 21, 2019 | 117.70 | 117.80 | 116.63 | 117.59 | 178,976 | -0.22(-0.19%) |
Feb 20, 2019 | 116.89 | 118.00 | 116.47 | 117.82 | 228,127 | +1.08(+0.92%) |
Feb 19, 2019 | 116.62 | 117.10 | 116.01 | 116.74 | 156,334 | -0.05(-0.04%) |
Feb 15, 2019 | 115.68 | 116.86 | 115.54 | 116.79 | 234,629 | +1.95(+1.70%) |
Feb 14, 2019 | 114.00 | 115.34 | 113.74 | 114.83 | 183,071 | +0.14(+0.12%) |
Feb 13, 2019 | 114.90 | 115.40 | 113.62 | 114.70 | 144,869 | +0.46(+0.40%) |
Feb 12, 2019 | 113.42 | 114.48 | 112.92 | 114.24 | 160,306 | +1.69(+1.50%) |
Feb 11, 2019 | 113.55 | 114.15 | 112.08 | 112.55 | 240,195 | -0.62(-0.55%) |
Feb 08, 2019 | 111.78 | 113.29 | 111.78 | 113.17 | 224,548 | +0.68(+0.61%) |
Feb 07, 2019 | 112.19 | 112.98 | 110.26 | 112.49 | 424,015 | -0.44(-0.39%) |
Feb 06, 2019 | 112.88 | 113.47 | 112.26 | 112.93 | 218,064 | -0.01(-0.01%) |
Feb 05, 2019 | 111.45 | 113.26 | 110.98 | 112.94 | 341,901 | +1.95(+1.76%) |
Feb 04, 2019 | 109.74 | 111.07 | 109.74 | 110.98 | 142,626 | +1.13(+1.03%) |
Feb 01, 2019 | 110.86 | 111.27 | 109.16 | 109.86 | 188,032 | -0.51(-0.46%) |
Jan 31, 2019 | 110.18 | 111.24 | 109.50 | 110.36 | 174,130 | -0.16(-0.15%) |
Jan 30, 2019 | 110.44 | 111.58 | 108.50 | 110.53 | 250,842 | +0.90(+0.82%) |
Jan 29, 2019 | 109.29 | 110.77 | 108.94 | 109.62 | 186,538 | +0.47(+0.43%) |
Jan 28, 2019 | 108.15 | 109.78 | 107.83 | 109.16 | 242,057 | +0.21(+0.20%) |
Jan 25, 2019 | 108.46 | 109.17 | 108.24 | 108.94 | 161,391 | +1.55(+1.44%) |
Jan 24, 2019 | 106.84 | 108.14 | 106.55 | 107.40 | 125,926 | +0.76(+0.71%) |
Jan 23, 2019 | 106.30 | 107.29 | 104.46 | 106.64 | 243,868 | +0.95(+0.90%) |
Jan 22, 2019 | 108.06 | 108.06 | 104.85 | 105.69 | 239,266 | -3.21(-2.95%) |
Jan 18, 2019 | 108.60 | 109.88 | 108.08 | 108.89 | 196,261 | +1.09(+1.01%) |
Jan 17, 2019 | 105.14 | 108.23 | 105.14 | 107.80 | 366,940 | +1.95(+1.85%) |
Jan 16, 2019 | 104.79 | 106.15 | 104.01 | 105.85 | 413,007 | +0.86(+0.82%) |
Jan 15, 2019 | 103.44 | 105.00 | 103.10 | 104.98 | 165,458 | +1.58(+1.52%) |
Jan 14, 2019 | 103.86 | 104.70 | 103.00 | 103.41 | 303,988 | -1.05(-1.01%) |
Jan 11, 2019 | 103.73 | 104.70 | 103.41 | 104.46 | 225,268 | -0.01(-0.01%) |
Jan 10, 2019 | 101.94 | 104.71 | 101.42 | 104.47 | 224,239 | +2.06(+2.01%) |
Jan 09, 2019 | 102.58 | 103.64 | 101.45 | 102.41 | 180,882 | +0.61(+0.60%) |
Jan 08, 2019 | 100.86 | 102.30 | 100.37 | 101.80 | 287,770 | +2.13(+2.14%) |
Jan 07, 2019 | 99.77 | 100.59 | 98.54 | 99.67 | 268,971 | -0.36(-0.36%) |
Jan 04, 2019 | 97.76 | 100.24 | 97.42 | 100.03 | 366,189 | +3.34(+3.46%) |
Jan 03, 2019 | 99.66 | 99.99 | 96.24 | 96.68 | 261,454 | -3.47(-3.47%) |
Jan 02, 2019 | 97.57 | 100.31 | 97.24 | 100.15 | 271,168 | +0.87(+0.88%) |
Dec 31, 2018 | 98.32 | 99.29 | 97.61 | 99.28 | 341,914 | +1.48(+1.51%) |
Dec 28, 2018 | 99.19 | 99.94 | 97.48 | 97.80 | 253,247 | -0.79(-0.80%) |
Dec 27, 2018 | 95.65 | 98.63 | 94.52 | 98.59 | 382,604 | +1.92(+1.98%) |
Dec 26, 2018 | 94.85 | 96.80 | 92.58 | 96.67 | 233,940 | +2.23(+2.36%) |
Dec 24, 2018 | 95.31 | 96.03 | 94.33 | 94.45 | 192,764 | -1.84(-1.91%) |
Dec 21, 2018 | 97.30 | 98.62 | 96.21 | 96.28 | 1,013,811 | -0.97(-1.00%) |
Dec 20, 2018 | 98.35 | 99.43 | 95.67 | 97.26 | 357,688 | -1.48(-1.50%) |
Dec 19, 2018 | 102.40 | 103.16 | 98.26 | 98.73 | 459,191 | -2.21(-2.19%) |
Dec 18, 2018 | 99.90 | 102.08 | 99.90 | 100.94 | 403,988 | +2.25(+2.28%) |
Dec 17, 2018 | 100.32 | 102.39 | 98.48 | 98.69 | 414,877 | -1.77(-1.76%) |
Dec 14, 2018 | 100.42 | 102.40 | 100.04 | 100.46 | 327,102 | -0.84(-0.83%) |
Dec 13, 2018 | 103.08 | 103.08 | 101.20 | 101.30 | 299,113 | -1.39(-1.35%) |
Dec 12, 2018 | 101.65 | 104.50 | 100.16 | 102.69 | 377,014 | +3.16(+3.17%) |
Dec 11, 2018 | 102.02 | 102.64 | 98.86 | 99.53 | 208,885 | -0.73(-0.73%) |
Dec 10, 2018 | 100.80 | 102.17 | 98.83 | 100.26 | 343,430 | -0.44(-0.43%) |
Dec 07, 2018 | 101.88 | 103.85 | 99.74 | 100.70 | 639,906 | -1.35(-1.32%) |
Dec 06, 2018 | 102.80 | 103.63 | 98.18 | 102.05 | 421,102 | -2.65(-2.53%) |
Dec 04, 2018 | 107.58 | 107.58 | 104.58 | 104.70 | 645,667 | -2.86(-2.66%) |