Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 126.05 | 128.01 | 126.05 | 126.39 | 127,573 | +0.37(+0.29%) |
Feb 27, 2019 | 126.29 | 127.18 | 125.33 | 126.03 | 93,334 | -0.73(-0.58%) |
Feb 26, 2019 | 127.30 | 127.30 | 126.56 | 126.75 | 50,376 | -0.17(-0.13%) |
Feb 25, 2019 | 128.40 | 128.40 | 126.66 | 126.93 | 70,966 | -1.10(-0.86%) |
Feb 22, 2019 | 127.46 | 128.22 | 126.97 | 128.03 | 64,739 | +1.08(+0.85%) |
Feb 21, 2019 | 125.71 | 127.02 | 123.11 | 126.94 | 110,441 | +0.93(+0.74%) |
Feb 20, 2019 | 126.92 | 126.95 | 124.94 | 126.02 | 90,198 | -1.02(-0.80%) |
Feb 19, 2019 | 126.59 | 127.53 | 125.66 | 127.04 | 72,270 | +0.29(+0.23%) |
Feb 15, 2019 | 126.72 | 127.27 | 125.42 | 126.75 | 75,451 | +0.82(+0.66%) |
Feb 14, 2019 | 125.78 | 126.70 | 125.14 | 125.92 | 86,715 | +0.21(+0.17%) |
Feb 13, 2019 | 125.86 | 126.51 | 125.44 | 125.71 | 69,126 | -0.35(-0.28%) |
Feb 12, 2019 | 127.48 | 127.48 | 125.36 | 126.06 | 41,485 | -0.69(-0.54%) |
Feb 11, 2019 | 125.88 | 126.84 | 125.59 | 126.75 | 90,801 | +1.06(+0.84%) |
Feb 08, 2019 | 125.34 | 126.56 | 124.86 | 125.69 | 78,013 | +0.14(+0.11%) |
Feb 07, 2019 | 123.83 | 126.08 | 123.34 | 125.55 | 74,020 | +1.46(+1.18%) |
Feb 06, 2019 | 125.02 | 125.36 | 123.56 | 124.09 | 126,388 | -0.84(-0.67%) |
Feb 05, 2019 | 124.70 | 125.77 | 123.28 | 124.93 | 108,434 | +0.17(+0.14%) |
Feb 04, 2019 | 123.24 | 124.81 | 122.44 | 124.76 | 101,575 | +1.34(+1.09%) |
Feb 01, 2019 | 124.64 | 124.66 | 121.69 | 123.42 | 112,595 | -1.27(-1.02%) |
Jan 31, 2019 | 123.45 | 124.95 | 122.48 | 124.69 | 161,207 | +1.30(+1.05%) |
Jan 30, 2019 | 122.92 | 124.53 | 122.72 | 123.40 | 167,115 | +0.81(+0.66%) |
Jan 29, 2019 | 121.86 | 122.76 | 121.82 | 122.59 | 80,941 | +0.93(+0.76%) |
Jan 28, 2019 | 119.83 | 121.96 | 119.83 | 121.66 | 58,576 | +1.07(+0.88%) |
Jan 25, 2019 | 119.27 | 120.61 | 118.85 | 120.60 | 77,081 | +2.04(+1.72%) |
Jan 24, 2019 | 118.58 | 119.03 | 118.06 | 118.55 | 66,190 | +0.06(+0.05%) |
Jan 23, 2019 | 118.41 | 119.27 | 117.70 | 118.49 | 53,557 | +0.21(+0.17%) |
Jan 22, 2019 | 118.97 | 119.14 | 117.30 | 118.29 | 80,047 | -0.75(-0.63%) |
Jan 18, 2019 | 120.21 | 120.21 | 118.25 | 119.03 | 94,547 | -0.75(-0.62%) |
Jan 17, 2019 | 119.20 | 120.09 | 118.98 | 119.78 | 108,013 | +0.46(+0.38%) |
Jan 16, 2019 | 117.04 | 119.33 | 116.56 | 119.33 | 132,115 | +2.31(+1.97%) |
Jan 15, 2019 | 116.14 | 117.11 | 115.30 | 117.02 | 66,552 | +1.55(+1.35%) |
Jan 14, 2019 | 116.38 | 116.75 | 115.30 | 115.46 | 81,599 | -1.31(-1.12%) |
Jan 11, 2019 | 115.10 | 117.04 | 114.79 | 116.77 | 124,704 | +1.67(+1.45%) |
Jan 10, 2019 | 113.27 | 116.44 | 113.27 | 115.10 | 104,081 | +1.30(+1.15%) |
Jan 09, 2019 | 115.01 | 115.01 | 113.12 | 113.80 | 137,840 | -0.88(-0.76%) |
Jan 08, 2019 | 112.76 | 114.81 | 112.19 | 114.67 | 170,310 | +2.68(+2.39%) |
Jan 07, 2019 | 111.90 | 113.86 | 111.56 | 111.99 | 98,080 | +0.34(+0.31%) |
Jan 04, 2019 | 110.44 | 112.41 | 109.38 | 111.65 | 141,821 | +1.72(+1.56%) |
Jan 03, 2019 | 109.86 | 111.42 | 109.39 | 109.93 | 85,529 | +0.22(+0.20%) |
Jan 02, 2019 | 111.38 | 111.38 | 108.82 | 109.71 | 108,057 | -2.80(-2.49%) |
Dec 31, 2018 | 113.39 | 113.39 | 110.69 | 112.51 | 120,862 | -0.33(-0.30%) |
Dec 28, 2018 | 113.85 | 116.39 | 111.85 | 112.84 | 98,389 | -0.45(-0.40%) |
Dec 27, 2018 | 111.25 | 113.47 | 110.00 | 113.30 | 85,382 | +0.76(+0.67%) |
Dec 26, 2018 | 109.35 | 112.57 | 107.80 | 112.54 | 90,545 | +3.41(+3.12%) |
Dec 24, 2018 | 113.55 | 113.55 | 109.11 | 109.13 | 43,198 | -4.79(-4.21%) |
Dec 21, 2018 | 114.95 | 116.58 | 113.70 | 113.92 | 234,156 | -1.05(-0.91%) |
Dec 20, 2018 | 115.64 | 116.67 | 113.62 | 114.97 | 110,366 | -0.73(-0.63%) |
Dec 19, 2018 | 117.26 | 119.23 | 115.02 | 115.70 | 95,222 | -1.32(-1.13%) |
Dec 18, 2018 | 116.83 | 118.30 | 114.75 | 117.02 | 86,727 | +1.02(+0.88%) |
Dec 17, 2018 | 119.94 | 120.60 | 115.93 | 116.00 | 192,344 | -4.17(-3.47%) |
Dec 14, 2018 | 119.03 | 120.57 | 119.03 | 120.17 | 140,540 | +0.56(+0.47%) |
Dec 13, 2018 | 118.76 | 120.67 | 118.76 | 119.61 | 80,633 | +0.84(+0.71%) |
Dec 12, 2018 | 121.14 | 121.83 | 118.42 | 118.77 | 74,642 | -1.31(-1.09%) |
Dec 11, 2018 | 119.92 | 120.57 | 118.89 | 120.07 | 93,256 | +1.06(+0.89%) |
Dec 10, 2018 | 120.02 | 120.48 | 117.52 | 119.02 | 83,718 | -0.80(-0.67%) |
Dec 07, 2018 | 120.81 | 121.97 | 118.74 | 119.82 | 102,654 | -0.56(-0.47%) |
Dec 06, 2018 | 117.23 | 120.48 | 115.94 | 120.38 | 177,612 | +2.54(+2.16%) |
Dec 04, 2018 | 121.35 | 122.35 | 117.59 | 117.84 | 89,632 | -3.47(-2.86%) |