Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 116.74 | 116.95 | 116.35 | 116.43 | 64,573 | -0.21(-0.18%) |
Feb 27, 2019 | 115.91 | 116.74 | 115.78 | 116.64 | 57,067 | +0.55(+0.48%) |
Feb 26, 2019 | 115.67 | 116.78 | 115.51 | 116.09 | 42,605 | -0.20(-0.17%) |
Feb 25, 2019 | 116.66 | 117.41 | 116.22 | 116.28 | 78,479 | +0.35(+0.30%) |
Feb 22, 2019 | 115.82 | 116.08 | 115.57 | 115.93 | 52,979 | +0.25(+0.21%) |
Feb 21, 2019 | 116.10 | 116.30 | 115.30 | 115.69 | 54,762 | -0.68(-0.58%) |
Feb 20, 2019 | 115.60 | 116.37 | 115.36 | 116.37 | 40,954 | +0.74(+0.64%) |
Feb 19, 2019 | 115.04 | 115.95 | 114.71 | 115.62 | 59,399 | +0.12(+0.10%) |
Feb 15, 2019 | 114.18 | 115.55 | 114.18 | 115.51 | 51,103 | +2.23(+1.97%) |
Feb 14, 2019 | 113.46 | 113.96 | 112.41 | 113.28 | 62,851 | -0.91(-0.79%) |
Feb 13, 2019 | 114.26 | 115.03 | 114.16 | 114.18 | 74,756 | +0.37(+0.33%) |
Feb 12, 2019 | 112.90 | 114.20 | 112.90 | 113.81 | 107,094 | +1.67(+1.49%) |
Feb 11, 2019 | 112.31 | 112.60 | 111.85 | 112.14 | 177,412 | +0.16(+0.15%) |
Feb 08, 2019 | 111.95 | 112.28 | 110.61 | 111.98 | 183,663 | -0.50(-0.44%) |
Feb 07, 2019 | 113.15 | 113.17 | 111.56 | 112.48 | 91,311 | -0.75(-0.66%) |
Feb 06, 2019 | 113.08 | 113.75 | 112.89 | 113.23 | 66,403 | -0.17(-0.15%) |
Feb 05, 2019 | 113.75 | 113.75 | 112.89 | 113.40 | 73,601 | -0.08(-0.07%) |
Feb 04, 2019 | 112.90 | 113.49 | 112.44 | 113.49 | 61,577 | +0.67(+0.59%) |
Feb 01, 2019 | 112.34 | 113.37 | 112.34 | 112.81 | 105,959 | +0.75(+0.67%) |
Jan 31, 2019 | 111.82 | 112.22 | 111.25 | 112.06 | 125,270 | -0.44(-0.39%) |
Jan 30, 2019 | 112.52 | 113.20 | 111.69 | 112.51 | 77,240 | +0.35(+0.31%) |
Jan 29, 2019 | 112.66 | 112.92 | 112.05 | 112.15 | 156,665 | -0.46(-0.41%) |
Jan 28, 2019 | 111.87 | 112.68 | 111.70 | 112.62 | 112,860 | -0.33(-0.29%) |
Jan 25, 2019 | 112.69 | 113.51 | 112.56 | 112.94 | 59,602 | +1.12(+1.00%) |
Jan 24, 2019 | 111.14 | 112.24 | 111.08 | 111.82 | 61,314 | +0.25(+0.22%) |
Jan 23, 2019 | 112.16 | 112.20 | 110.50 | 111.57 | 67,760 | -0.11(-0.10%) |
Jan 22, 2019 | 111.84 | 112.20 | 111.09 | 111.68 | 162,622 | -1.03(-0.92%) |
Jan 18, 2019 | 111.75 | 112.84 | 111.03 | 112.72 | 130,132 | +1.71(+1.54%) |
Jan 17, 2019 | 109.90 | 111.46 | 109.36 | 111.00 | 63,772 | +0.61(+0.55%) |
Jan 16, 2019 | 109.30 | 111.02 | 109.03 | 110.40 | 93,370 | +2.53(+2.34%) |
Jan 15, 2019 | 106.48 | 108.05 | 106.33 | 107.87 | 98,210 | +0.88(+0.82%) |
Jan 14, 2019 | 105.39 | 107.36 | 105.39 | 106.99 | 60,924 | +0.65(+0.61%) |
Jan 11, 2019 | 105.65 | 106.50 | 105.03 | 106.34 | 53,531 | +0.14(+0.14%) |
Jan 10, 2019 | 105.50 | 106.37 | 105.10 | 106.19 | 120,746 | -0.01(-0.01%) |
Jan 09, 2019 | 105.86 | 106.53 | 105.36 | 106.20 | 250,657 | +0.74(+0.70%) |
Jan 08, 2019 | 106.10 | 106.12 | 104.25 | 105.46 | 138,171 | +0.20(+0.19%) |
Jan 07, 2019 | 104.54 | 106.04 | 104.14 | 105.26 | 104,655 | +0.44(+0.42%) |
Jan 04, 2019 | 102.74 | 105.14 | 102.74 | 104.81 | 146,246 | +3.75(+3.71%) |
Jan 03, 2019 | 102.31 | 102.61 | 100.93 | 101.06 | 123,204 | -1.98(-1.92%) |
Jan 02, 2019 | 100.19 | 103.34 | 100.19 | 103.04 | 120,968 | +1.32(+1.30%) |
Dec 31, 2018 | 101.22 | 102.15 | 100.60 | 101.72 | 160,485 | +0.87(+0.86%) |
Dec 28, 2018 | 101.34 | 102.12 | 100.40 | 100.85 | 229,800 | -0.06(-0.06%) |
Dec 27, 2018 | 98.27 | 100.91 | 97.27 | 100.91 | 583,904 | +0.95(+0.95%) |
Dec 26, 2018 | 95.57 | 100.02 | 94.61 | 99.96 | 380,444 | +4.78(+5.03%) |
Dec 24, 2018 | 95.76 | 97.07 | 95.18 | 95.18 | 195,363 | -1.97(-2.03%) |
Dec 21, 2018 | 99.62 | 101.17 | 96.90 | 97.15 | 339,623 | -2.51(-2.52%) |
Dec 20, 2018 | 99.12 | 101.28 | 99.07 | 99.66 | 2,155,666 | -0.90(-0.89%) |
Dec 19, 2018 | 102.24 | 103.95 | 99.96 | 100.56 | 348,159 | -1.95(-1.90%) |
Dec 18, 2018 | 103.23 | 104.42 | 101.85 | 102.50 | 239,679 | -0.27(-0.27%) |
Dec 17, 2018 | 103.52 | 104.73 | 102.26 | 102.78 | 383,644 | -1.34(-1.29%) |
Dec 14, 2018 | 104.12 | 105.65 | 103.80 | 104.12 | 222,961 | -1.16(-1.10%) |
Dec 13, 2018 | 106.54 | 106.87 | 104.98 | 105.28 | 156,271 | -1.08(-1.02%) |
Dec 12, 2018 | 107.06 | 108.00 | 105.99 | 106.36 | 203,085 | +0.71(+0.67%) |
Dec 11, 2018 | 108.14 | 108.28 | 105.27 | 105.65 | 190,203 | -0.97(-0.91%) |
Dec 10, 2018 | 107.56 | 107.71 | 104.75 | 106.62 | 216,363 | -1.50(-1.38%) |
Dec 07, 2018 | 110.11 | 111.42 | 107.52 | 108.12 | 155,928 | -2.32(-2.11%) |
Dec 06, 2018 | 108.98 | 110.44 | 107.40 | 110.44 | 224,362 | -0.98(-0.88%) |
Dec 04, 2018 | 116.14 | 116.14 | 110.79 | 111.42 | 143,831 | -5.25(-4.50%) |