Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 129.27 | 129.52 | 127.77 | 129.22 | 147,039 | -0.07(-0.05%) |
Feb 27, 2019 | 126.80 | 129.88 | 126.47 | 129.28 | 166,385 | +1.84(+1.45%) |
Feb 26, 2019 | 128.24 | 129.04 | 126.57 | 127.44 | 209,476 | -1.35(-1.05%) |
Feb 25, 2019 | 130.32 | 130.70 | 127.55 | 128.79 | 247,200 | -1.04(-0.80%) |
Feb 22, 2019 | 129.99 | 130.80 | 128.20 | 129.83 | 176,738 | +0.55(+0.42%) |
Feb 21, 2019 | 131.49 | 131.49 | 127.38 | 129.28 | 293,739 | -2.54(-1.93%) |
Feb 20, 2019 | 130.45 | 131.97 | 130.15 | 131.83 | 243,531 | +1.53(+1.18%) |
Feb 19, 2019 | 128.71 | 130.36 | 128.41 | 130.30 | 169,258 | +1.25(+0.97%) |
Feb 15, 2019 | 129.03 | 130.32 | 128.04 | 129.05 | 111,307 | +0.63(+0.49%) |
Feb 14, 2019 | 128.24 | 129.62 | 128.08 | 128.41 | 121,813 | -0.39(-0.30%) |
Feb 13, 2019 | 127.36 | 128.84 | 127.11 | 128.80 | 110,569 | +1.68(+1.32%) |
Feb 12, 2019 | 124.56 | 127.70 | 124.56 | 127.12 | 103,966 | +3.59(+2.91%) |
Feb 11, 2019 | 124.38 | 125.44 | 122.52 | 123.52 | 221,616 | -0.36(-0.29%) |
Feb 08, 2019 | 121.94 | 123.91 | 120.78 | 123.88 | 152,003 | +1.02(+0.83%) |
Feb 07, 2019 | 123.65 | 124.51 | 121.44 | 122.86 | 146,500 | -1.00(-0.81%) |
Feb 06, 2019 | 123.26 | 124.34 | 122.52 | 123.86 | 114,782 | +0.40(+0.32%) |
Feb 05, 2019 | 122.04 | 123.56 | 121.92 | 123.47 | 143,093 | +1.37(+1.12%) |
Feb 04, 2019 | 121.42 | 122.25 | 120.11 | 122.09 | 125,502 | -0.33(-0.27%) |
Feb 01, 2019 | 121.10 | 123.66 | 121.09 | 122.43 | 139,530 | +0.39(+0.32%) |
Jan 31, 2019 | 120.96 | 122.35 | 120.32 | 122.04 | 151,587 | +1.12(+0.92%) |
Jan 30, 2019 | 119.85 | 122.29 | 117.82 | 120.92 | 134,034 | +1.66(+1.39%) |
Jan 29, 2019 | 119.38 | 119.84 | 118.46 | 119.27 | 66,555 | +0.53(+0.45%) |
Jan 28, 2019 | 118.12 | 119.44 | 117.55 | 118.74 | 66,845 | -0.68(-0.57%) |
Jan 25, 2019 | 118.55 | 120.49 | 118.55 | 119.42 | 104,542 | +1.78(+1.51%) |
Jan 24, 2019 | 115.44 | 118.58 | 115.44 | 117.64 | 89,010 | +1.56(+1.34%) |
Jan 23, 2019 | 116.52 | 117.78 | 114.58 | 116.08 | 135,354 | -0.42(-0.36%) |
Jan 22, 2019 | 117.30 | 118.43 | 115.42 | 116.49 | 183,924 | -1.28(-1.08%) |
Jan 18, 2019 | 116.35 | 119.08 | 116.17 | 117.77 | 95,557 | +2.59(+2.25%) |
Jan 17, 2019 | 113.29 | 116.04 | 113.29 | 115.18 | 125,338 | +1.45(+1.27%) |
Jan 16, 2019 | 111.65 | 114.54 | 111.60 | 113.73 | 109,604 | +2.17(+1.94%) |
Jan 15, 2019 | 112.12 | 113.01 | 110.50 | 111.56 | 120,679 | -0.78(-0.69%) |
Jan 14, 2019 | 110.41 | 113.76 | 110.41 | 112.34 | 125,473 | +0.58(+0.52%) |
Jan 11, 2019 | 110.67 | 112.85 | 109.54 | 111.76 | 115,535 | +0.60(+0.54%) |
Jan 10, 2019 | 107.53 | 111.26 | 107.41 | 111.17 | 179,548 | +2.65(+2.44%) |
Jan 09, 2019 | 108.73 | 109.68 | 107.49 | 108.52 | 90,630 | +0.29(+0.27%) |
Jan 08, 2019 | 108.21 | 108.79 | 106.56 | 108.23 | 101,028 | +1.26(+1.18%) |
Jan 07, 2019 | 106.07 | 107.99 | 105.25 | 106.97 | 164,652 | +1.19(+1.13%) |
Jan 04, 2019 | 105.06 | 106.54 | 103.62 | 105.78 | 232,233 | +2.59(+2.51%) |
Jan 03, 2019 | 104.48 | 107.70 | 102.16 | 103.18 | 80,997 | -1.38(-1.32%) |
Jan 02, 2019 | 110.34 | 110.34 | 102.15 | 104.56 | 131,603 | -0.40(-0.38%) |
Dec 31, 2018 | 103.33 | 105.16 | 101.63 | 104.96 | 171,664 | +2.05(+1.99%) |
Dec 28, 2018 | 104.32 | 105.13 | 102.55 | 102.91 | 195,659 | -0.78(-0.76%) |
Dec 27, 2018 | 101.05 | 103.75 | 100.40 | 103.69 | 159,566 | +0.55(+0.54%) |
Dec 26, 2018 | 98.81 | 103.17 | 97.12 | 103.14 | 139,154 | +4.88(+4.97%) |
Dec 24, 2018 | 99.72 | 100.88 | 97.79 | 98.26 | 81,354 | -2.32(-2.31%) |
Dec 21, 2018 | 103.26 | 103.26 | 100.13 | 100.58 | 446,335 | -2.40(-2.33%) |
Dec 20, 2018 | 103.22 | 104.10 | 100.80 | 102.98 | 157,209 | -0.89(-0.85%) |
Dec 19, 2018 | 106.77 | 108.13 | 103.18 | 103.87 | 137,689 | -2.11(-1.99%) |
Dec 18, 2018 | 106.95 | 107.29 | 105.46 | 105.98 | 155,206 | +0.31(+0.29%) |
Dec 17, 2018 | 107.29 | 108.21 | 105.17 | 105.67 | 129,261 | -1.74(-1.62%) |
Dec 14, 2018 | 108.03 | 109.79 | 106.75 | 107.41 | 107,553 | -1.80(-1.65%) |
Dec 13, 2018 | 111.84 | 111.84 | 108.31 | 109.21 | 117,798 | -1.74(-1.57%) |
Dec 12, 2018 | 111.94 | 114.29 | 109.88 | 110.96 | 106,756 | +1.23(+1.12%) |
Dec 11, 2018 | 112.14 | 115.05 | 108.80 | 109.73 | 69,121 | -0.23(-0.21%) |
Dec 10, 2018 | 110.67 | 110.73 | 107.93 | 109.96 | 146,027 | -0.90(-0.81%) |
Dec 07, 2018 | 113.99 | 116.35 | 110.26 | 110.85 | 146,904 | -3.10(-2.72%) |
Dec 06, 2018 | 115.55 | 115.84 | 111.91 | 113.95 | 214,297 | -4.00(-3.39%) |
Dec 04, 2018 | 122.60 | 124.17 | 116.94 | 117.95 | 106,598 | -4.61(-3.76%) |