Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 111.17 | 111.70 | 111.03 | 111.11 | 6,815,853 | +0.06(+0.05%) |
Feb 27, 2019 | 111.37 | 111.78 | 110.74 | 111.06 | 7,361,541 | -0.71(-0.63%) |
Feb 26, 2019 | 111.91 | 112.27 | 111.12 | 111.77 | 8,996,035 | -0.09(-0.08%) |
Feb 25, 2019 | 113.85 | 114.03 | 111.73 | 111.85 | 8,960,139 | -1.64(-1.44%) |
Feb 22, 2019 | 112.88 | 114.00 | 112.21 | 113.49 | 8,870,568 | +0.95(+0.84%) |
Feb 21, 2019 | 111.67 | 112.79 | 111.14 | 112.54 | 9,614,989 | +0.60(+0.54%) |
Feb 20, 2019 | 111.86 | 112.34 | 111.56 | 111.94 | 7,190,569 | +0.17(+0.15%) |
Feb 19, 2019 | 111.18 | 112.03 | 111.11 | 111.78 | 8,294,312 | +0.91(+0.82%) |
Feb 15, 2019 | 109.70 | 110.91 | 109.33 | 110.87 | 8,324,421 | +1.90(+1.74%) |
Feb 14, 2019 | 108.17 | 109.80 | 107.87 | 108.97 | 6,422,483 | +0.45(+0.42%) |
Feb 13, 2019 | 107.57 | 108.79 | 107.56 | 108.52 | 7,026,474 | +0.98(+0.92%) |
Feb 12, 2019 | 108.53 | 109.14 | 107.48 | 107.53 | 7,725,251 | -0.24(-0.22%) |
Feb 11, 2019 | 110.06 | 110.10 | 107.58 | 107.77 | 11,056,427 | -2.04(-1.86%) |
Feb 08, 2019 | 108.77 | 109.83 | 108.38 | 109.81 | 6,494,657 | +0.55(+0.51%) |
Feb 07, 2019 | 109.35 | 109.41 | 108.13 | 109.25 | 8,773,341 | -0.45(-0.41%) |
Feb 06, 2019 | 112.11 | 112.18 | 109.37 | 109.71 | 14,441,901 | -1.23(-1.11%) |
Feb 05, 2019 | 110.31 | 111.02 | 109.75 | 110.94 | 13,607,640 | +0.85(+0.77%) |
Feb 04, 2019 | 109.71 | 110.27 | 108.99 | 110.09 | 7,120,130 | +0.49(+0.45%) |
Feb 01, 2019 | 110.26 | 110.34 | 109.23 | 109.60 | 6,659,375 | -0.22(-0.20%) |
Jan 31, 2019 | 108.42 | 109.83 | 108.33 | 109.82 | 8,376,929 | +1.37(+1.26%) |
Jan 30, 2019 | 108.61 | 108.89 | 107.30 | 108.45 | 7,974,672 | -0.76(-0.69%) |
Jan 29, 2019 | 108.96 | 109.23 | 108.32 | 109.20 | 5,332,616 | +0.09(+0.08%) |
Jan 28, 2019 | 109.07 | 109.29 | 108.27 | 109.12 | 6,274,622 | -0.28(-0.25%) |
Jan 25, 2019 | 109.77 | 109.80 | 108.97 | 109.39 | 5,799,432 | +0.53(+0.49%) |
Jan 24, 2019 | 109.30 | 109.41 | 108.25 | 108.86 | 6,818,058 | -0.56(-0.51%) |
Jan 23, 2019 | 109.49 | 110.13 | 108.32 | 109.42 | 6,951,273 | +0.51(+0.47%) |
Jan 22, 2019 | 108.93 | 109.63 | 108.07 | 108.91 | 7,094,998 | -0.43(-0.40%) |
Jan 18, 2019 | 110.15 | 110.22 | 109.14 | 109.34 | 8,687,368 | +0.03(+0.03%) |
Jan 17, 2019 | 109.03 | 109.55 | 108.48 | 109.31 | 5,199,479 | +0.10(+0.09%) |
Jan 16, 2019 | 109.75 | 110.30 | 109.12 | 109.22 | 5,984,330 | -0.84(-0.76%) |
Jan 15, 2019 | 110.58 | 111.45 | 108.92 | 110.05 | 9,928,226 | -0.65(-0.59%) |
Jan 14, 2019 | 109.94 | 110.97 | 109.73 | 110.70 | 7,088,945 | -0.23(-0.20%) |
Jan 11, 2019 | 110.47 | 111.19 | 110.02 | 110.93 | 4,893,893 | -0.15(-0.13%) |
Jan 10, 2019 | 110.28 | 111.18 | 109.80 | 111.08 | 6,192,730 | +0.13(+0.12%) |
Jan 09, 2019 | 110.09 | 111.08 | 109.86 | 110.95 | 6,012,734 | +1.23(+1.12%) |
Jan 08, 2019 | 110.09 | 110.84 | 109.47 | 109.72 | 8,823,974 | +0.85(+0.78%) |
Jan 07, 2019 | 108.23 | 109.70 | 107.63 | 108.87 | 6,795,779 | +0.94(+0.87%) |
Jan 04, 2019 | 106.29 | 109.06 | 105.61 | 107.94 | 10,279,806 | +3.23(+3.08%) |
Jan 03, 2019 | 106.82 | 106.99 | 104.32 | 104.70 | 10,754,217 | -2.60(-2.42%) |
Jan 02, 2019 | 106.45 | 107.47 | 106.08 | 107.31 | 9,869,500 | -0.67(-0.62%) |
Dec 31, 2018 | 107.44 | 107.99 | 105.91 | 107.97 | 7,354,092 | +2.31(+2.19%) |
Dec 28, 2018 | 105.64 | 106.86 | 104.57 | 105.66 | 7,738,669 | +0.77(+0.73%) |
Dec 27, 2018 | 102.81 | 104.92 | 101.22 | 104.89 | 8,325,371 | +0.68(+0.65%) |
Dec 26, 2018 | 98.95 | 104.23 | 98.85 | 104.21 | 9,568,291 | +5.40(+5.46%) |
Dec 24, 2018 | 101.65 | 102.31 | 98.82 | 98.82 | 7,243,603 | -3.81(-3.71%) |
Dec 21, 2018 | 104.84 | 107.09 | 102.27 | 102.63 | 15,771,637 | -2.74(-2.60%) |
Dec 20, 2018 | 107.09 | 107.54 | 104.51 | 105.36 | 9,532,369 | -2.19(-2.03%) |
Dec 19, 2018 | 108.32 | 110.42 | 107.28 | 107.55 | 9,562,549 | -0.23(-0.21%) |
Dec 18, 2018 | 109.18 | 109.38 | 107.24 | 107.78 | 6,785,044 | -1.15(-1.06%) |
Dec 17, 2018 | 110.57 | 111.17 | 108.35 | 108.93 | 7,850,578 | -1.56(-1.41%) |
Dec 14, 2018 | 110.65 | 112.18 | 110.34 | 110.48 | 7,720,288 | -1.17(-1.05%) |
Dec 13, 2018 | 111.14 | 111.86 | 110.62 | 111.66 | 6,690,261 | +1.16(+1.05%) |
Dec 12, 2018 | 111.27 | 112.24 | 110.44 | 110.50 | 7,843,043 | +0.24(+0.21%) |
Dec 11, 2018 | 111.24 | 111.98 | 109.73 | 110.26 | 6,967,652 | +0.11(+0.10%) |
Dec 10, 2018 | 110.28 | 110.57 | 107.86 | 110.15 | 7,450,913 | -0.12(-0.11%) |
Dec 07, 2018 | 112.12 | 112.25 | 109.90 | 110.27 | 8,434,301 | -2.31(-2.06%) |
Dec 06, 2018 | 110.35 | 112.59 | 109.46 | 112.58 | 10,708,636 | +1.44(+1.29%) |
Dec 04, 2018 | 113.85 | 114.51 | 110.94 | 111.14 | 10,974,421 | -2.83(-2.48%) |