Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 118.85 | 122.37 | 118.33 | 121.69 | 4,214,491 | +2.23(+1.87%) |
Feb 27, 2019 | 116.41 | 119.47 | 116.35 | 119.46 | 3,261,032 | +2.54(+2.17%) |
Feb 26, 2019 | 117.10 | 118.96 | 116.25 | 116.92 | 2,453,759 | -1.35(-1.14%) |
Feb 25, 2019 | 118.57 | 121.10 | 116.33 | 118.27 | 4,413,108 | +1.72(+1.48%) |
Feb 22, 2019 | 114.10 | 116.61 | 113.63 | 116.55 | 3,173,000 | +3.39(+3.00%) |
Feb 21, 2019 | 116.44 | 116.51 | 111.72 | 113.16 | 4,660,884 | -3.14(-2.70%) |
Feb 20, 2019 | 113.00 | 119.25 | 112.75 | 116.30 | 8,178,434 | +3.73(+3.31%) |
Feb 19, 2019 | 106.09 | 112.85 | 106.08 | 112.57 | 7,686,316 | +5.72(+5.35%) |
Feb 15, 2019 | 106.20 | 107.66 | 104.25 | 106.85 | 5,239,200 | -0.42(-0.39%) |
Feb 14, 2019 | 105.47 | 108.55 | 103.25 | 107.27 | 9,503,593 | +0.40(+0.37%) |
Feb 13, 2019 | 114.19 | 116.89 | 105.60 | 106.87 | 19,230,528 | -8.42(-7.30%) |
Feb 12, 2019 | 115.75 | 116.67 | 114.46 | 115.29 | 6,830,777 | -0.46(-0.40%) |
Feb 11, 2019 | 118.50 | 119.00 | 113.71 | 115.75 | 6,257,798 | +0.97(+0.85%) |
Feb 08, 2019 | 108.88 | 114.92 | 108.80 | 114.78 | 3,163,400 | +4.66(+4.23%) |
Feb 07, 2019 | 111.50 | 111.54 | 108.26 | 110.12 | 3,291,025 | -3.22(-2.84%) |
Feb 06, 2019 | 114.12 | 114.99 | 109.40 | 113.34 | 2,601,533 | -0.55(-0.48%) |
Feb 05, 2019 | 113.82 | 116.54 | 113.01 | 113.89 | 3,848,727 | +0.51(+0.45%) |
Feb 04, 2019 | 113.14 | 114.66 | 112.40 | 113.38 | 3,006,278 | +0.50(+0.44%) |
Feb 01, 2019 | 111.31 | 113.50 | 110.26 | 112.88 | 4,419,100 | +1.56(+1.40%) |
Jan 31, 2019 | 103.80 | 113.32 | 103.80 | 111.32 | 7,319,905 | +7.50(+7.22%) |
Jan 30, 2019 | 101.08 | 104.03 | 99.79 | 103.82 | 2,566,727 | +4.52(+4.55%) |
Jan 29, 2019 | 102.88 | 103.06 | 99.12 | 99.30 | 2,293,119 | -2.86(-2.80%) |
Jan 28, 2019 | 102.90 | 103.33 | 99.90 | 102.16 | 2,315,875 | -2.02(-1.94%) |
Jan 25, 2019 | 102.10 | 105.49 | 101.88 | 104.18 | 2,608,600 | +2.63(+2.59%) |
Jan 24, 2019 | 100.41 | 102.43 | 100.24 | 101.55 | 2,311,412 | +1.15(+1.15%) |
Jan 23, 2019 | 101.33 | 103.25 | 99.06 | 100.40 | 2,952,583 | +0.88(+0.88%) |
Jan 22, 2019 | 104.02 | 104.05 | 98.40 | 99.52 | 3,932,815 | -5.80(-5.51%) |
Jan 18, 2019 | 103.98 | 106.00 | 101.36 | 105.32 | 4,084,300 | +3.21(+3.14%) |
Jan 17, 2019 | 100.11 | 104.12 | 99.23 | 102.11 | 4,629,003 | +2.14(+2.14%) |
Jan 16, 2019 | 102.00 | 103.75 | 97.59 | 99.97 | 4,703,918 | -0.48(-0.48%) |
Jan 15, 2019 | 98.52 | 101.83 | 97.36 | 100.45 | 3,474,143 | +2.69(+2.75%) |
Jan 14, 2019 | 95.12 | 98.80 | 94.03 | 97.76 | 3,685,885 | +0.93(+0.96%) |
Jan 11, 2019 | 96.00 | 101.70 | 95.64 | 96.83 | 6,437,300 | +0.63(+0.65%) |
Jan 10, 2019 | 94.87 | 97.85 | 93.57 | 96.20 | 2,222,449 | -0.21(-0.22%) |
Jan 09, 2019 | 97.50 | 98.06 | 94.75 | 96.41 | 2,534,722 | -1.19(-1.22%) |
Jan 08, 2019 | 98.64 | 100.95 | 92.58 | 97.60 | 5,502,053 | +0.62(+0.64%) |
Jan 07, 2019 | 91.31 | 99.40 | 91.25 | 96.98 | 8,581,301 | +8.43(+9.52%) |
Jan 04, 2019 | 84.22 | 89.40 | 83.20 | 88.55 | 3,718,600 | +7.30(+8.98%) |
Jan 03, 2019 | 85.06 | 86.48 | 80.13 | 81.25 | 4,784,231 | -2.16(-2.59%) |
Jan 02, 2019 | 87.45 | 88.96 | 84.10 | 83.41 | 3,807,078 | -5.89(-6.60%) |
Dec 31, 2018 | 87.08 | 91.10 | 86.37 | 89.30 | 4,252,700 | +3.28(+3.81%) |
Dec 28, 2018 | 88.00 | 88.10 | 83.73 | 86.02 | 4,093,000 | -1.36(-1.56%) |
Dec 27, 2018 | 83.83 | 87.91 | 81.15 | 87.38 | 4,087,551 | +1.99(+2.33%) |
Dec 26, 2018 | 76.57 | 85.60 | 76.57 | 85.39 | 5,366,895 | +9.80(+12.96%) |
Dec 24, 2018 | 74.00 | 77.57 | 73.15 | 75.59 | 1,736,800 | -0.56(-0.74%) |
Dec 21, 2018 | 80.29 | 81.00 | 75.09 | 76.15 | 5,181,900 | -4.33(-5.38%) |
Dec 20, 2018 | 84.49 | 86.65 | 76.02 | 80.48 | 7,146,597 | -5.22(-6.09%) |
Dec 19, 2018 | 85.61 | 89.91 | 84.05 | 85.70 | 4,197,453 | +0.41(+0.48%) |
Dec 18, 2018 | 89.24 | 89.82 | 82.79 | 85.29 | 5,953,892 | -2.16(-2.47%) |
Dec 17, 2018 | 90.55 | 91.19 | 86.71 | 87.45 | 4,564,044 | -4.17(-4.55%) |
Dec 14, 2018 | 93.73 | 95.03 | 90.70 | 91.62 | 5,062,800 | -4.35(-4.53%) |
Dec 13, 2018 | 97.15 | 98.90 | 93.02 | 95.97 | 3,776,471 | -0.70(-0.72%) |
Dec 12, 2018 | 94.49 | 100.47 | 93.66 | 96.67 | 7,782,235 | +3.95(+4.26%) |
Dec 11, 2018 | 94.09 | 94.24 | 90.92 | 92.72 | 3,182,884 | +0.88(+0.96%) |
Dec 10, 2018 | 88.26 | 92.25 | 87.72 | 91.84 | 3,908,122 | +2.51(+2.81%) |
Dec 07, 2018 | 95.26 | 96.37 | 87.76 | 89.33 | 4,400,600 | -6.86(-7.13%) |
Dec 06, 2018 | 87.25 | 96.45 | 85.68 | 96.19 | 6,155,069 | +6.49(+7.24%) |
Dec 04, 2018 | 93.78 | 96.78 | 89.36 | 89.70 | 5,553,300 | -5.92(-6.19%) |