Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 125.34 | 127.95 | 124.84 | 126.29 | 381,811 | +0.75(+0.60%) |
Feb 27, 2019 | 127.53 | 127.53 | 119.56 | 125.54 | 488,241 | +3.59(+2.94%) |
Feb 26, 2019 | 119.60 | 122.60 | 119.25 | 121.95 | 486,401 | +2.08(+1.74%) |
Feb 25, 2019 | 118.82 | 120.25 | 118.34 | 119.87 | 315,766 | +1.57(+1.33%) |
Feb 22, 2019 | 117.58 | 118.31 | 116.09 | 118.30 | 242,700 | +1.28(+1.09%) |
Feb 21, 2019 | 117.49 | 118.16 | 116.26 | 117.02 | 163,895 | -0.87(-0.74%) |
Feb 20, 2019 | 118.83 | 119.18 | 117.59 | 117.89 | 163,628 | -0.88(-0.74%) |
Feb 19, 2019 | 118.91 | 119.67 | 117.64 | 118.77 | 215,503 | -0.86(-0.72%) |
Feb 15, 2019 | 119.05 | 119.65 | 118.34 | 119.63 | 227,100 | +1.09(+0.92%) |
Feb 14, 2019 | 117.65 | 119.48 | 117.65 | 118.54 | 186,114 | +0.76(+0.65%) |
Feb 13, 2019 | 118.47 | 118.99 | 117.12 | 117.78 | 204,765 | -0.33(-0.28%) |
Feb 12, 2019 | 117.91 | 118.53 | 116.78 | 118.11 | 199,757 | +0.61(+0.52%) |
Feb 11, 2019 | 116.67 | 118.19 | 116.45 | 117.50 | 174,241 | +1.02(+0.88%) |
Feb 08, 2019 | 114.89 | 116.89 | 114.58 | 116.48 | 305,700 | +1.18(+1.02%) |
Feb 07, 2019 | 116.35 | 116.93 | 114.83 | 115.30 | 207,974 | -1.20(-1.03%) |
Feb 06, 2019 | 116.95 | 118.04 | 115.66 | 116.50 | 220,942 | -0.45(-0.38%) |
Feb 05, 2019 | 116.90 | 118.15 | 116.26 | 116.95 | 280,803 | +0.07(+0.06%) |
Feb 04, 2019 | 115.50 | 116.93 | 114.32 | 116.88 | 149,688 | +1.05(+0.91%) |
Feb 01, 2019 | 115.52 | 116.25 | 114.55 | 115.83 | 273,000 | +0.50(+0.43%) |
Jan 31, 2019 | 115.97 | 115.97 | 114.45 | 115.33 | 302,570 | -0.79(-0.68%) |
Jan 30, 2019 | 116.16 | 116.69 | 114.26 | 116.12 | 236,057 | +0.05(+0.04%) |
Jan 29, 2019 | 116.53 | 116.69 | 114.80 | 116.07 | 255,240 | -0.26(-0.22%) |
Jan 28, 2019 | 115.20 | 116.49 | 113.66 | 116.33 | 420,292 | +0.40(+0.35%) |
Jan 25, 2019 | 114.58 | 116.13 | 111.00 | 115.93 | 354,200 | +1.63(+1.43%) |
Jan 24, 2019 | 114.60 | 115.45 | 112.53 | 114.30 | 215,120 | -0.32(-0.28%) |
Jan 23, 2019 | 114.18 | 115.08 | 110.51 | 114.62 | 473,846 | +0.72(+0.63%) |
Jan 22, 2019 | 115.15 | 115.15 | 112.25 | 113.90 | 388,955 | -1.85(-1.60%) |
Jan 18, 2019 | 115.02 | 115.82 | 114.29 | 115.75 | 290,800 | +1.56(+1.37%) |
Jan 17, 2019 | 113.04 | 114.96 | 112.27 | 114.19 | 283,355 | +0.57(+0.50%) |
Jan 16, 2019 | 115.13 | 116.23 | 112.72 | 113.62 | 296,616 | -1.33(-1.16%) |
Jan 15, 2019 | 114.73 | 115.95 | 113.34 | 114.95 | 223,889 | +0.95(+0.83%) |
Jan 14, 2019 | 114.36 | 115.92 | 113.60 | 114.00 | 320,641 | -0.86(-0.75%) |
Jan 11, 2019 | 114.17 | 115.74 | 113.45 | 114.86 | 166,100 | +0.58(+0.51%) |
Jan 10, 2019 | 113.00 | 114.65 | 111.47 | 114.28 | 249,273 | +0.77(+0.68%) |
Jan 09, 2019 | 113.87 | 114.31 | 112.04 | 113.51 | 230,450 | +0.15(+0.13%) |
Jan 08, 2019 | 114.89 | 114.89 | 111.74 | 113.36 | 329,635 | -0.50(-0.44%) |
Jan 07, 2019 | 112.67 | 114.93 | 110.66 | 113.86 | 321,703 | +1.56(+1.39%) |
Jan 04, 2019 | 108.43 | 112.66 | 108.43 | 112.30 | 590,500 | +5.15(+4.81%) |
Jan 03, 2019 | 107.88 | 108.61 | 105.88 | 107.15 | 334,931 | -0.50(-0.46%) |
Jan 02, 2019 | 107.85 | 109.63 | 106.58 | 107.65 | 518,184 | -1.25(-1.15%) |
Dec 31, 2018 | 105.68 | 108.91 | 105.68 | 108.90 | 373,300 | +3.86(+3.67%) |
Dec 28, 2018 | 105.50 | 107.29 | 104.00 | 105.04 | 309,300 | -0.26(-0.25%) |
Dec 27, 2018 | 104.12 | 105.33 | 101.76 | 105.30 | 275,768 | -0.55(-0.52%) |
Dec 26, 2018 | 101.55 | 106.04 | 101.55 | 105.85 | 327,056 | +4.45(+4.39%) |
Dec 24, 2018 | 101.99 | 103.12 | 100.06 | 101.40 | 192,000 | -1.11(-1.08%) |
Dec 21, 2018 | 103.56 | 106.13 | 100.60 | 102.51 | 1,096,500 | -0.53(-0.51%) |
Dec 20, 2018 | 104.38 | 105.56 | 102.19 | 103.04 | 476,973 | -1.13(-1.08%) |
Dec 19, 2018 | 105.57 | 107.72 | 102.26 | 104.17 | 356,743 | -1.93(-1.82%) |
Dec 18, 2018 | 107.71 | 108.85 | 105.15 | 106.10 | 202,809 | -0.49(-0.46%) |
Dec 17, 2018 | 107.78 | 109.63 | 106.14 | 106.59 | 397,869 | -1.30(-1.20%) |
Dec 14, 2018 | 109.20 | 110.97 | 107.51 | 107.89 | 398,900 | -2.26(-2.05%) |
Dec 13, 2018 | 111.95 | 112.46 | 109.42 | 110.15 | 276,875 | -1.86(-1.66%) |
Dec 12, 2018 | 111.52 | 113.95 | 110.91 | 112.01 | 385,817 | +2.22(+2.02%) |
Dec 11, 2018 | 110.30 | 111.91 | 108.28 | 109.79 | 474,607 | +1.29(+1.19%) |
Dec 10, 2018 | 109.45 | 110.19 | 106.73 | 108.50 | 351,340 | -0.94(-0.86%) |
Dec 07, 2018 | 112.75 | 113.46 | 108.48 | 109.44 | 522,400 | -3.33(-2.95%) |
Dec 06, 2018 | 111.58 | 113.93 | 110.61 | 112.77 | 474,631 | -0.52(-0.46%) |
Dec 04, 2018 | 120.49 | 121.00 | 113.04 | 113.29 | 443,000 | -6.24(-5.22%) |