Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 121.32 | 122.22 | 119.50 | 119.87 | 349,004 | -0.94(-0.78%) |
Feb 27, 2019 | 116.03 | 122.45 | 116.03 | 120.81 | 685,313 | +4.92(+4.24%) |
Feb 26, 2019 | 118.10 | 118.10 | 115.71 | 115.89 | 268,952 | -2.35(-1.99%) |
Feb 25, 2019 | 118.71 | 118.71 | 117.77 | 118.25 | 191,281 | +0.19(+0.17%) |
Feb 22, 2019 | 118.07 | 118.74 | 117.58 | 118.05 | 141,320 | +0.45(+0.38%) |
Feb 21, 2019 | 117.71 | 117.81 | 116.64 | 117.60 | 178,961 | -0.22(-0.19%) |
Feb 20, 2019 | 116.90 | 118.01 | 116.48 | 117.83 | 228,107 | +1.08(+0.93%) |
Feb 19, 2019 | 116.63 | 117.11 | 116.02 | 116.75 | 156,321 | -0.05(-0.04%) |
Feb 15, 2019 | 115.69 | 116.86 | 115.55 | 116.80 | 234,609 | +1.95(+1.70%) |
Feb 14, 2019 | 114.01 | 115.35 | 113.75 | 114.84 | 183,055 | +0.14(+0.12%) |
Feb 13, 2019 | 114.91 | 115.41 | 113.63 | 114.71 | 144,857 | +0.46(+0.40%) |
Feb 12, 2019 | 113.43 | 114.49 | 112.93 | 114.25 | 160,293 | +1.69(+1.50%) |
Feb 11, 2019 | 113.56 | 114.16 | 112.09 | 112.56 | 240,175 | -0.62(-0.55%) |
Feb 08, 2019 | 111.79 | 113.30 | 111.79 | 113.18 | 224,529 | +0.68(+0.60%) |
Feb 07, 2019 | 112.20 | 112.99 | 110.27 | 112.50 | 423,979 | -0.44(-0.39%) |
Feb 06, 2019 | 112.89 | 113.48 | 112.27 | 112.94 | 218,045 | -0.01(-0.01%) |
Feb 05, 2019 | 111.46 | 113.27 | 110.99 | 112.95 | 341,872 | +1.95(+1.76%) |
Feb 04, 2019 | 109.75 | 111.08 | 109.75 | 110.99 | 142,614 | +1.13(+1.03%) |
Feb 01, 2019 | 110.87 | 111.28 | 109.17 | 109.86 | 188,016 | -0.51(-0.46%) |
Jan 31, 2019 | 110.19 | 111.25 | 109.51 | 110.37 | 174,115 | -0.17(-0.15%) |
Jan 30, 2019 | 110.45 | 111.59 | 108.51 | 110.54 | 250,820 | +0.91(+0.83%) |
Jan 29, 2019 | 109.30 | 110.78 | 108.95 | 109.63 | 186,523 | +0.47(+0.43%) |
Jan 28, 2019 | 108.16 | 109.79 | 107.84 | 109.17 | 242,037 | +0.21(+0.20%) |
Jan 25, 2019 | 108.47 | 109.18 | 108.25 | 108.95 | 161,377 | +1.55(+1.44%) |
Jan 24, 2019 | 106.85 | 108.14 | 106.56 | 107.41 | 125,915 | +0.76(+0.71%) |
Jan 23, 2019 | 106.31 | 107.30 | 104.47 | 106.65 | 243,847 | +0.95(+0.90%) |
Jan 22, 2019 | 108.07 | 108.07 | 104.86 | 105.69 | 239,245 | -3.21(-2.95%) |
Jan 18, 2019 | 108.61 | 109.88 | 108.09 | 108.90 | 196,244 | +1.09(+1.01%) |
Jan 17, 2019 | 105.15 | 108.24 | 105.15 | 107.81 | 366,909 | +1.95(+1.85%) |
Jan 16, 2019 | 104.80 | 106.16 | 104.02 | 105.86 | 412,972 | +0.86(+0.82%) |
Jan 15, 2019 | 103.45 | 105.00 | 103.11 | 104.99 | 165,444 | +1.58(+1.52%) |
Jan 14, 2019 | 103.87 | 104.71 | 103.01 | 103.42 | 303,962 | -1.05(-1.01%) |
Jan 11, 2019 | 103.74 | 104.71 | 103.42 | 104.47 | 225,249 | -0.01(-0.01%) |
Jan 10, 2019 | 101.95 | 104.72 | 101.43 | 104.48 | 224,220 | +2.06(+2.01%) |
Jan 09, 2019 | 102.59 | 103.65 | 101.45 | 102.42 | 180,867 | +0.61(+0.60%) |
Jan 08, 2019 | 100.87 | 102.31 | 100.38 | 101.81 | 287,746 | +2.13(+2.14%) |
Jan 07, 2019 | 99.78 | 100.60 | 98.55 | 99.68 | 268,948 | -0.36(-0.36%) |
Jan 04, 2019 | 97.77 | 100.25 | 97.43 | 100.03 | 366,159 | +3.34(+3.46%) |
Jan 03, 2019 | 99.67 | 100.00 | 96.24 | 96.69 | 261,432 | -3.47(-3.47%) |
Jan 02, 2019 | 97.58 | 100.32 | 97.25 | 100.16 | 271,145 | +0.88(+0.88%) |
Dec 31, 2018 | 98.32 | 99.30 | 97.61 | 99.29 | 341,885 | +1.48(+1.51%) |
Dec 28, 2018 | 99.20 | 99.95 | 97.49 | 97.81 | 253,225 | -0.79(-0.80%) |
Dec 27, 2018 | 95.66 | 98.64 | 94.53 | 98.60 | 382,572 | +1.92(+1.98%) |
Dec 26, 2018 | 94.85 | 96.81 | 92.58 | 96.68 | 233,921 | +2.23(+2.36%) |
Dec 24, 2018 | 95.32 | 96.03 | 94.34 | 94.45 | 192,747 | -1.84(-1.91%) |
Dec 21, 2018 | 97.30 | 98.63 | 96.21 | 96.29 | 1,013,725 | -0.97(-1.00%) |
Dec 20, 2018 | 98.36 | 99.44 | 95.68 | 97.26 | 357,658 | -1.48(-1.50%) |
Dec 19, 2018 | 102.41 | 103.17 | 98.27 | 98.74 | 459,153 | -2.21(-2.19%) |
Dec 18, 2018 | 99.91 | 102.09 | 99.91 | 100.95 | 403,954 | +2.25(+2.28%) |
Dec 17, 2018 | 100.33 | 102.40 | 98.49 | 98.70 | 414,842 | -1.77(-1.76%) |
Dec 14, 2018 | 100.42 | 102.41 | 100.05 | 100.47 | 327,074 | -0.84(-0.83%) |
Dec 13, 2018 | 103.09 | 103.09 | 101.21 | 101.31 | 299,088 | -1.39(-1.35%) |
Dec 12, 2018 | 101.66 | 104.51 | 100.17 | 102.70 | 376,982 | +3.16(+3.17%) |
Dec 11, 2018 | 102.03 | 102.65 | 98.87 | 99.54 | 208,868 | -0.73(-0.73%) |
Dec 10, 2018 | 100.80 | 102.18 | 98.84 | 100.27 | 343,401 | -0.44(-0.43%) |
Dec 07, 2018 | 101.89 | 103.86 | 99.74 | 100.71 | 639,852 | -1.35(-1.32%) |
Dec 06, 2018 | 102.81 | 103.64 | 98.19 | 102.06 | 421,066 | -2.65(-2.53%) |
Dec 04, 2018 | 107.59 | 107.59 | 104.58 | 104.71 | 645,612 | -2.86(-2.66%) |