Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 115.86 | 117.94 | 115.57 | 116.57 | 39,026,124 | +0.56(+0.49%) |
Feb 27, 2019 | 114.91 | 116.75 | 114.53 | 116.01 | 34,814,628 | +0.93(+0.81%) |
Feb 26, 2019 | 114.33 | 115.53 | 113.83 | 115.08 | 22,524,170 | +0.72(+0.63%) |
Feb 25, 2019 | 114.55 | 115.08 | 113.97 | 114.36 | 14,822,953 | -0.10(-0.09%) |
Feb 22, 2019 | 113.29 | 115.14 | 113.21 | 114.46 | 21,205,816 | +1.18(+1.04%) |
Feb 21, 2019 | 112.67 | 114.24 | 112.43 | 113.28 | 22,532,668 | +0.06(+0.05%) |
Feb 20, 2019 | 112.96 | 113.58 | 112.25 | 113.22 | 21,537,648 | +0.49(+0.43%) |
Feb 19, 2019 | 111.97 | 113.84 | 111.97 | 112.73 | 19,350,330 | -0.32(-0.29%) |
Feb 15, 2019 | 111.86 | 113.06 | 111.14 | 113.06 | 11,230,611 | +1.60(+1.43%) |
Feb 14, 2019 | 109.79 | 111.92 | 109.66 | 111.46 | 19,334,830 | +1.61(+1.47%) |
Feb 13, 2019 | 109.80 | 110.43 | 108.43 | 109.85 | 13,874,672 | +0.15(+0.13%) |
Feb 12, 2019 | 108.11 | 110.08 | 107.87 | 109.70 | 7,598,000 | +1.36(+1.25%) |
Feb 11, 2019 | 109.43 | 110.11 | 107.45 | 108.34 | 7,845,851 | -1.46(-1.33%) |
Feb 08, 2019 | 108.08 | 111.48 | 107.83 | 109.80 | 17,640,546 | +1.93(+1.79%) |
Feb 07, 2019 | 109.25 | 109.55 | 107.29 | 107.87 | 8,639,656 | -1.62(-1.48%) |
Feb 06, 2019 | 108.95 | 110.92 | 108.09 | 109.50 | 8,082,281 | -1.06(-0.96%) |
Feb 05, 2019 | 110.83 | 111.77 | 110.54 | 110.56 | 8,438,250 | +0.24(+0.22%) |
Feb 04, 2019 | 111.28 | 111.86 | 108.97 | 110.33 | 4,910,116 | -0.66(-0.60%) |
Feb 01, 2019 | 110.46 | 111.08 | 109.37 | 110.99 | 4,543,867 | +0.95(+0.86%) |
Jan 31, 2019 | 107.36 | 110.30 | 107.17 | 110.04 | 6,258,841 | +2.68(+2.50%) |
Jan 30, 2019 | 106.06 | 107.49 | 106.06 | 107.36 | 4,752,192 | +1.13(+1.06%) |
Jan 29, 2019 | 105.02 | 106.45 | 104.58 | 106.23 | 4,103,600 | +0.62(+0.59%) |
Jan 28, 2019 | 105.32 | 105.68 | 104.24 | 105.61 | 3,911,368 | +0.05(+0.05%) |
Jan 25, 2019 | 105.89 | 105.90 | 104.70 | 105.55 | 5,009,408 | -0.02(-0.02%) |
Jan 24, 2019 | 108.53 | 108.53 | 104.84 | 105.57 | 7,566,025 | -3.49(-3.20%) |
Jan 23, 2019 | 107.52 | 109.16 | 107.34 | 109.06 | 4,370,101 | +1.56(+1.45%) |
Jan 22, 2019 | 106.21 | 107.52 | 106.21 | 107.50 | 4,768,119 | +0.46(+0.43%) |
Jan 18, 2019 | 106.11 | 107.32 | 105.60 | 107.04 | 9,679,954 | -2.36(-2.16%) |
Jan 17, 2019 | 107.24 | 109.43 | 107.00 | 109.40 | 4,732,672 | +2.17(+2.02%) |
Jan 16, 2019 | 107.41 | 108.40 | 106.94 | 107.23 | 3,167,616 | -0.27(-0.25%) |
Jan 15, 2019 | 104.58 | 108.53 | 104.11 | 107.50 | 5,552,625 | +2.21(+2.10%) |
Jan 14, 2019 | 105.76 | 105.81 | 104.96 | 105.28 | 4,797,663 | -1.38(-1.29%) |
Jan 11, 2019 | 105.83 | 106.69 | 105.67 | 106.66 | 2,885,066 | +0.22(+0.21%) |
Jan 10, 2019 | 107.50 | 107.62 | 105.55 | 106.44 | 4,663,641 | -1.17(-1.08%) |
Jan 09, 2019 | 106.84 | 108.53 | 106.70 | 107.61 | 6,328,906 | +0.80(+0.75%) |
Jan 08, 2019 | 106.21 | 106.88 | 105.14 | 106.81 | 3,691,963 | +0.97(+0.92%) |
Jan 07, 2019 | 103.16 | 106.90 | 102.87 | 105.83 | 8,398,630 | +0.57(+0.54%) |
Jan 04, 2019 | 103.02 | 105.43 | 102.58 | 105.27 | 6,312,246 | +3.08(+3.01%) |
Jan 03, 2019 | 105.32 | 105.34 | 102.00 | 102.19 | 4,573,361 | -3.28(-3.11%) |
Jan 02, 2019 | 105.39 | 105.97 | 103.51 | 105.47 | 4,589,753 | -0.77(-0.73%) |
Dec 31, 2018 | 104.97 | 106.36 | 104.88 | 106.24 | 2,974,710 | +1.40(+1.33%) |
Dec 28, 2018 | 104.11 | 105.66 | 103.37 | 104.84 | 4,339,417 | +1.20(+1.16%) |
Dec 27, 2018 | 101.21 | 103.65 | 99.82 | 103.64 | 4,303,726 | +1.65(+1.62%) |
Dec 26, 2018 | 98.01 | 101.99 | 97.71 | 101.99 | 4,130,850 | +3.98(+4.07%) |
Dec 24, 2018 | 100.39 | 100.45 | 97.89 | 98.00 | 3,576,950 | -2.45(-2.44%) |
Dec 21, 2018 | 100.34 | 102.37 | 99.78 | 100.45 | 14,328,280 | +0.12(+0.12%) |
Dec 20, 2018 | 100.16 | 101.14 | 99.26 | 100.34 | 8,711,713 | +0.16(+0.16%) |
Dec 19, 2018 | 102.40 | 102.40 | 98.88 | 100.17 | 9,039,395 | +2.40(+2.45%) |
Dec 18, 2018 | 100.47 | 100.68 | 97.01 | 97.77 | 7,094,265 | -1.71(-1.72%) |
Dec 17, 2018 | 102.10 | 102.18 | 98.89 | 99.48 | 6,426,710 | -3.28(-3.19%) |
Dec 14, 2018 | 104.93 | 105.19 | 102.13 | 102.76 | 5,779,500 | -2.69(-2.55%) |
Dec 13, 2018 | 105.23 | 105.72 | 104.51 | 105.45 | 3,831,410 | +0.48(+0.46%) |
Dec 12, 2018 | 106.02 | 106.26 | 104.91 | 104.97 | 3,688,323 | -0.15(-0.14%) |
Dec 11, 2018 | 105.43 | 106.15 | 104.59 | 105.12 | 4,099,290 | +0.38(+0.36%) |
Dec 10, 2018 | 104.29 | 105.26 | 101.92 | 104.74 | 4,174,657 | +0.47(+0.45%) |
Dec 07, 2018 | 106.06 | 106.29 | 103.53 | 104.28 | 4,496,485 | -2.07(-1.95%) |
Dec 06, 2018 | 105.87 | 106.49 | 103.72 | 106.35 | 5,516,307 | -0.62(-0.58%) |
Dec 04, 2018 | 108.93 | 110.02 | 106.79 | 106.97 | 6,183,171 | -1.84(-1.69%) |