Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 106.39 | 106.45 | 105.64 | 105.92 | 10,802,865 | -0.36(-0.34%) |
Feb 27, 2019 | 106.89 | 106.90 | 106.15 | 106.28 | 8,767,534 | -1.22(-1.13%) |
Feb 26, 2019 | 107.42 | 107.50 | 107.10 | 107.50 | 6,831,687 | +0.53(+0.49%) |
Feb 25, 2019 | 106.93 | 107.05 | 106.71 | 106.97 | 7,131,532 | -0.32(-0.30%) |
Feb 22, 2019 | 107.20 | 107.61 | 107.15 | 107.28 | 7,223,317 | +0.64(+0.60%) |
Feb 21, 2019 | 106.84 | 106.92 | 106.52 | 106.65 | 8,365,702 | -0.96(-0.89%) |
Feb 20, 2019 | 107.62 | 107.73 | 107.30 | 107.61 | 5,049,163 | -0.31(-0.29%) |
Feb 19, 2019 | 108.03 | 108.14 | 107.62 | 107.92 | 6,654,833 | +0.27(+0.25%) |
Feb 15, 2019 | 107.28 | 107.68 | 107.26 | 107.65 | 6,263,192 | +0.17(+0.16%) |
Feb 14, 2019 | 107.79 | 107.84 | 107.29 | 107.48 | 6,650,413 | +0.61(+0.57%) |
Feb 13, 2019 | 106.91 | 107.12 | 106.70 | 106.87 | 5,390,521 | -0.41(-0.38%) |
Feb 12, 2019 | 107.36 | 107.44 | 106.96 | 107.28 | 8,996,077 | -0.27(-0.25%) |
Feb 11, 2019 | 107.54 | 107.82 | 107.44 | 107.55 | 4,932,529 | -0.42(-0.39%) |
Feb 08, 2019 | 107.89 | 108.08 | 107.72 | 107.97 | 6,669,089 | +0.46(+0.43%) |
Feb 07, 2019 | 107.19 | 107.58 | 106.98 | 107.51 | 9,949,467 | +0.71(+0.66%) |
Feb 06, 2019 | 107.10 | 107.14 | 106.54 | 106.81 | 5,874,313 | +0.05(+0.05%) |
Feb 05, 2019 | 106.54 | 106.98 | 106.48 | 106.75 | 7,913,133 | +0.49(+0.46%) |
Feb 04, 2019 | 106.29 | 106.38 | 105.92 | 106.27 | 10,160,158 | -0.48(-0.45%) |
Feb 01, 2019 | 107.20 | 107.28 | 106.64 | 106.75 | 13,625,660 | -0.65(-0.60%) |
Jan 31, 2019 | 107.03 | 107.58 | 106.98 | 107.39 | 13,280,364 | +0.92(+0.86%) |
Jan 30, 2019 | 106.40 | 106.52 | 105.95 | 106.48 | 12,001,649 | -0.08(-0.07%) |
Jan 29, 2019 | 106.13 | 106.58 | 106.00 | 106.56 | 6,530,577 | +0.54(+0.51%) |
Jan 28, 2019 | 106.14 | 106.49 | 106.02 | 106.02 | 7,301,162 | -0.11(-0.10%) |
Jan 25, 2019 | 106.18 | 106.32 | 105.94 | 106.13 | 7,337,644 | -0.51(-0.48%) |
Jan 24, 2019 | 106.46 | 106.77 | 106.28 | 106.64 | 8,087,972 | +0.70(+0.66%) |
Jan 23, 2019 | 105.55 | 106.21 | 105.51 | 105.94 | 6,560,821 | -0.04(-0.04%) |
Jan 22, 2019 | 105.93 | 106.29 | 105.72 | 105.99 | 10,086,448 | +0.71(+0.68%) |
Jan 18, 2019 | 105.52 | 105.77 | 105.12 | 105.27 | 16,020,887 | -0.55(-0.52%) |
Jan 17, 2019 | 105.85 | 106.13 | 105.56 | 105.83 | 9,259,903 | +0.03(+0.02%) |
Jan 16, 2019 | 105.30 | 106.00 | 105.23 | 105.80 | 6,869,326 | +0.11(+0.10%) |
Jan 15, 2019 | 106.15 | 106.16 | 105.62 | 105.69 | 10,218,451 | -0.39(-0.37%) |
Jan 14, 2019 | 106.45 | 106.55 | 105.87 | 106.08 | 7,643,971 | -0.40(-0.37%) |
Jan 11, 2019 | 106.39 | 106.78 | 106.26 | 106.48 | 6,572,284 | +0.41(+0.39%) |
Jan 10, 2019 | 106.79 | 106.90 | 105.96 | 106.06 | 9,338,258 | -0.69(-0.64%) |
Jan 09, 2019 | 106.77 | 106.92 | 106.36 | 106.75 | 10,618,046 | -0.17(-0.16%) |
Jan 08, 2019 | 107.15 | 107.37 | 106.88 | 106.92 | 8,685,086 | -0.28(-0.26%) |
Jan 07, 2019 | 107.97 | 107.99 | 107.09 | 107.20 | 9,650,020 | -0.32(-0.29%) |
Jan 04, 2019 | 107.72 | 107.91 | 107.11 | 107.52 | 14,730,485 | -1.26(-1.16%) |
Jan 03, 2019 | 107.68 | 109.06 | 107.62 | 108.78 | 24,062,502 | +1.22(+1.14%) |
Jan 02, 2019 | 107.12 | 107.56 | 106.84 | 107.55 | 22,519,154 | +0.56(+0.53%) |
Dec 31, 2018 | 106.23 | 107.03 | 106.06 | 106.99 | 19,771,594 | +0.41(+0.38%) |
Dec 28, 2018 | 106.01 | 106.58 | 105.92 | 106.58 | 11,219,868 | +0.89(+0.84%) |
Dec 27, 2018 | 106.77 | 106.88 | 105.64 | 105.69 | 13,794,991 | +0.02(+0.02%) |
Dec 26, 2018 | 106.53 | 106.88 | 105.63 | 105.68 | 13,286,609 | -1.14(-1.07%) |
Dec 24, 2018 | 106.66 | 106.91 | 106.46 | 106.82 | 9,514,361 | +0.53(+0.50%) |
Dec 21, 2018 | 106.66 | 106.72 | 106.00 | 106.29 | 11,294,825 | -0.02(-0.02%) |
Dec 20, 2018 | 107.43 | 107.45 | 106.25 | 106.31 | 21,059,910 | -0.39(-0.36%) |
Dec 19, 2018 | 105.76 | 107.12 | 105.59 | 106.70 | 26,171,186 | +1.39(+1.32%) |
Dec 18, 2018 | 104.84 | 105.47 | 104.73 | 105.31 | 11,378,511 | +0.63(+0.60%) |
Dec 17, 2018 | 104.17 | 104.80 | 104.16 | 104.68 | 11,072,499 | +0.61(+0.58%) |
Dec 14, 2018 | 104.14 | 104.33 | 103.85 | 104.08 | 9,299,902 | +0.36(+0.35%) |
Dec 13, 2018 | 104.06 | 104.16 | 103.64 | 103.72 | 6,334,375 | -0.25(-0.24%) |
Dec 12, 2018 | 104.16 | 104.29 | 103.86 | 103.96 | 7,037,887 | -0.47(-0.45%) |
Dec 11, 2018 | 104.50 | 104.87 | 104.19 | 104.43 | 9,189,096 | -0.02(-0.02%) |
Dec 10, 2018 | 104.42 | 104.78 | 104.04 | 104.44 | 9,992,594 | +0.43(+0.41%) |
Dec 07, 2018 | 103.49 | 104.12 | 103.23 | 104.01 | 9,799,892 | +0.19(+0.19%) |
Dec 06, 2018 | 104.13 | 104.71 | 103.77 | 103.82 | 17,439,214 | +0.32(+0.31%) |
Dec 04, 2018 | 102.61 | 104.24 | 102.44 | 103.50 | 20,605,798 | +1.70(+1.67%) |