Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 116.03 | 118.11 | 115.73 | 116.74 | 38,971,004 | +0.56(+0.49%) |
Feb 27, 2019 | 115.07 | 116.91 | 114.69 | 116.17 | 34,765,460 | +0.93(+0.81%) |
Feb 26, 2019 | 114.49 | 115.69 | 113.99 | 115.24 | 22,492,360 | +0.72(+0.63%) |
Feb 25, 2019 | 114.71 | 115.24 | 114.13 | 114.52 | 14,802,018 | -0.10(-0.09%) |
Feb 22, 2019 | 113.45 | 115.30 | 113.37 | 114.62 | 21,175,868 | +1.18(+1.04%) |
Feb 21, 2019 | 112.83 | 114.40 | 112.59 | 113.44 | 22,500,846 | +0.06(+0.05%) |
Feb 20, 2019 | 113.12 | 113.74 | 112.41 | 113.38 | 21,507,230 | +0.49(+0.43%) |
Feb 19, 2019 | 112.13 | 114.00 | 112.12 | 112.89 | 19,323,002 | -0.32(-0.29%) |
Feb 15, 2019 | 112.01 | 113.22 | 111.29 | 113.22 | 11,214,750 | +1.60(+1.43%) |
Feb 14, 2019 | 109.94 | 112.08 | 109.81 | 111.62 | 19,307,524 | +1.61(+1.47%) |
Feb 13, 2019 | 109.96 | 110.58 | 108.59 | 110.00 | 13,855,075 | +0.15(+0.13%) |
Feb 12, 2019 | 108.27 | 110.23 | 108.03 | 109.86 | 7,587,268 | +1.36(+1.25%) |
Feb 11, 2019 | 109.59 | 110.27 | 107.60 | 108.50 | 7,834,769 | -1.46(-1.33%) |
Feb 08, 2019 | 108.24 | 111.64 | 107.98 | 109.96 | 17,615,630 | +1.93(+1.79%) |
Feb 07, 2019 | 109.41 | 109.71 | 107.44 | 108.03 | 8,627,453 | -1.63(-1.48%) |
Feb 06, 2019 | 109.10 | 111.08 | 108.25 | 109.65 | 8,070,865 | -1.07(-0.96%) |
Feb 05, 2019 | 110.99 | 111.92 | 110.69 | 110.72 | 8,426,331 | +0.24(+0.22%) |
Feb 04, 2019 | 111.44 | 112.02 | 109.12 | 110.48 | 4,903,181 | -0.66(-0.60%) |
Feb 01, 2019 | 110.62 | 111.23 | 109.53 | 111.14 | 4,537,449 | +0.95(+0.86%) |
Jan 31, 2019 | 107.51 | 110.45 | 107.32 | 110.20 | 6,250,001 | +2.69(+2.50%) |
Jan 30, 2019 | 106.22 | 107.64 | 106.22 | 107.51 | 4,745,480 | +1.13(+1.06%) |
Jan 29, 2019 | 105.17 | 106.60 | 104.73 | 106.38 | 4,097,804 | +0.62(+0.59%) |
Jan 28, 2019 | 105.47 | 105.83 | 104.39 | 105.75 | 3,905,844 | +0.05(+0.05%) |
Jan 25, 2019 | 106.04 | 106.05 | 104.84 | 105.70 | 5,002,332 | -0.02(-0.02%) |
Jan 24, 2019 | 108.69 | 108.69 | 104.99 | 105.72 | 7,555,339 | -3.49(-3.20%) |
Jan 23, 2019 | 107.67 | 109.31 | 107.49 | 109.21 | 4,363,929 | +1.56(+1.45%) |
Jan 22, 2019 | 106.36 | 107.67 | 106.36 | 107.65 | 4,761,384 | +0.46(+0.43%) |
Jan 18, 2019 | 106.26 | 107.47 | 105.75 | 107.19 | 9,666,282 | -2.36(-2.16%) |
Jan 17, 2019 | 107.39 | 109.59 | 107.15 | 109.55 | 4,725,987 | +2.17(+2.02%) |
Jan 16, 2019 | 107.56 | 108.55 | 107.09 | 107.38 | 3,163,142 | -0.27(-0.25%) |
Jan 15, 2019 | 104.73 | 108.69 | 104.26 | 107.65 | 5,544,783 | +2.22(+2.10%) |
Jan 14, 2019 | 105.91 | 105.96 | 105.11 | 105.43 | 4,790,887 | -1.38(-1.29%) |
Jan 11, 2019 | 105.98 | 106.84 | 105.82 | 106.81 | 2,880,991 | +0.22(+0.21%) |
Jan 10, 2019 | 107.65 | 107.77 | 105.70 | 106.59 | 4,657,054 | -1.17(-1.08%) |
Jan 09, 2019 | 106.99 | 108.69 | 106.85 | 107.76 | 6,319,967 | +0.80(+0.75%) |
Jan 08, 2019 | 106.36 | 107.03 | 105.29 | 106.96 | 3,686,748 | +0.97(+0.92%) |
Jan 07, 2019 | 103.31 | 107.05 | 103.02 | 105.98 | 8,386,767 | +0.57(+0.54%) |
Jan 04, 2019 | 103.16 | 105.58 | 102.73 | 105.42 | 6,303,331 | +3.08(+3.01%) |
Jan 03, 2019 | 105.47 | 105.49 | 102.14 | 102.33 | 4,566,901 | -3.28(-3.11%) |
Jan 02, 2019 | 105.53 | 106.12 | 103.66 | 105.62 | 4,583,270 | -0.77(-0.73%) |
Dec 31, 2018 | 105.12 | 106.51 | 105.03 | 106.39 | 2,970,509 | +1.40(+1.33%) |
Dec 28, 2018 | 104.26 | 105.81 | 103.51 | 104.99 | 4,333,288 | +1.20(+1.16%) |
Dec 27, 2018 | 101.35 | 103.80 | 99.96 | 103.79 | 4,297,647 | +1.66(+1.62%) |
Dec 26, 2018 | 98.15 | 102.13 | 97.85 | 102.13 | 4,125,015 | +3.99(+4.07%) |
Dec 24, 2018 | 100.53 | 100.59 | 98.03 | 98.14 | 3,571,898 | -2.46(-2.44%) |
Dec 21, 2018 | 100.48 | 102.52 | 99.92 | 100.60 | 14,308,042 | +0.12(+0.12%) |
Dec 20, 2018 | 100.30 | 101.28 | 99.40 | 100.48 | 8,699,408 | +0.16(+0.16%) |
Dec 19, 2018 | 102.55 | 102.55 | 99.02 | 100.31 | 9,026,627 | +2.40(+2.45%) |
Dec 18, 2018 | 100.61 | 100.82 | 97.15 | 97.91 | 7,084,245 | -1.71(-1.72%) |
Dec 17, 2018 | 102.24 | 102.33 | 99.03 | 99.62 | 6,417,633 | -3.28(-3.19%) |
Dec 14, 2018 | 105.08 | 105.34 | 102.27 | 102.91 | 5,771,336 | -2.69(-2.55%) |
Dec 13, 2018 | 105.38 | 105.87 | 104.66 | 105.60 | 3,825,999 | +0.48(+0.45%) |
Dec 12, 2018 | 106.17 | 106.41 | 105.06 | 105.12 | 3,683,113 | -0.15(-0.14%) |
Dec 11, 2018 | 105.58 | 106.30 | 104.74 | 105.27 | 4,093,500 | +0.38(+0.36%) |
Dec 10, 2018 | 104.44 | 105.41 | 102.07 | 104.89 | 4,168,760 | +0.47(+0.45%) |
Dec 07, 2018 | 106.22 | 106.44 | 103.68 | 104.42 | 4,490,135 | -2.08(-1.95%) |
Dec 06, 2018 | 106.02 | 106.64 | 103.87 | 106.50 | 5,508,515 | -0.62(-0.58%) |
Dec 04, 2018 | 109.08 | 110.18 | 106.94 | 107.12 | 6,174,438 | -1.84(-1.69%) |