Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 131.85 | 133.80 | 130.09 | 133.29 | 253,726 | -0.79(-0.59%) |
Feb 27, 2019 | 130.59 | 135.46 | 130.26 | 134.08 | 264,036 | +3.03(+2.31%) |
Feb 26, 2019 | 130.00 | 131.36 | 129.71 | 131.05 | 117,377 | +1.20(+0.92%) |
Feb 25, 2019 | 125.63 | 130.00 | 125.62 | 129.85 | 215,788 | +2.92(+2.30%) |
Feb 22, 2019 | 124.58 | 126.94 | 123.56 | 126.93 | 232,000 | +4.68(+3.83%) |
Feb 21, 2019 | 124.77 | 124.77 | 121.62 | 122.25 | 133,003 | -3.13(-2.50%) |
Feb 20, 2019 | 125.93 | 126.50 | 123.52 | 125.38 | 104,132 | -0.56(-0.44%) |
Feb 19, 2019 | 126.12 | 128.65 | 125.52 | 125.94 | 405,492 | -0.80(-0.63%) |
Feb 15, 2019 | 117.54 | 126.84 | 117.13 | 126.74 | 359,800 | +9.90(+8.47%) |
Feb 14, 2019 | 115.67 | 117.00 | 115.59 | 116.84 | 94,898 | +2.88(+2.53%) |
Feb 13, 2019 | 114.75 | 116.27 | 112.77 | 113.96 | 106,671 | +0.93(+0.82%) |
Feb 12, 2019 | 110.07 | 113.18 | 110.04 | 113.03 | 101,375 | +4.03(+3.70%) |
Feb 11, 2019 | 109.48 | 109.72 | 107.75 | 109.00 | 104,842 | +0.05(+0.05%) |
Feb 08, 2019 | 109.34 | 110.50 | 108.41 | 108.95 | 136,600 | -1.79(-1.62%) |
Feb 07, 2019 | 109.99 | 110.95 | 109.42 | 110.74 | 206,036 | -0.46(-0.41%) |
Feb 06, 2019 | 111.32 | 111.94 | 110.34 | 111.20 | 164,724 | -0.38(-0.34%) |
Feb 05, 2019 | 111.00 | 112.08 | 110.04 | 111.58 | 209,017 | +0.26(+0.23%) |
Feb 04, 2019 | 111.74 | 112.74 | 110.11 | 111.32 | 292,982 | +2.88(+2.66%) |
Feb 01, 2019 | 106.60 | 109.28 | 106.32 | 108.44 | 197,100 | +2.33(+2.20%) |
Jan 31, 2019 | 104.11 | 106.85 | 104.08 | 106.11 | 232,624 | +2.61(+2.52%) |
Jan 30, 2019 | 103.51 | 104.02 | 101.53 | 103.50 | 129,238 | +0.08(+0.08%) |
Jan 29, 2019 | 105.55 | 105.60 | 102.60 | 103.42 | 160,148 | -1.05(-1.01%) |
Jan 28, 2019 | 105.98 | 105.98 | 103.86 | 104.47 | 160,815 | -1.28(-1.21%) |
Jan 25, 2019 | 106.27 | 107.03 | 104.77 | 105.75 | 132,400 | +0.70(+0.67%) |
Jan 24, 2019 | 104.67 | 105.46 | 103.77 | 105.05 | 191,026 | +0.95(+0.91%) |
Jan 23, 2019 | 105.16 | 105.81 | 103.20 | 104.10 | 155,834 | -2.50(-2.35%) |
Jan 22, 2019 | 104.61 | 107.42 | 103.76 | 106.60 | 269,588 | +4.56(+4.47%) |
Jan 18, 2019 | 102.06 | 103.40 | 101.77 | 102.04 | 179,100 | -1.05(-1.02%) |
Jan 17, 2019 | 100.42 | 104.00 | 100.20 | 103.09 | 137,312 | +0.89(+0.87%) |
Jan 16, 2019 | 103.11 | 103.83 | 100.84 | 102.20 | 111,484 | -1.74(-1.67%) |
Jan 15, 2019 | 103.39 | 104.80 | 103.21 | 103.94 | 372,601 | +0.47(+0.45%) |
Jan 14, 2019 | 105.51 | 106.35 | 103.42 | 103.47 | 181,265 | -5.64(-5.17%) |
Jan 11, 2019 | 109.00 | 109.90 | 107.22 | 109.11 | 182,000 | -0.52(-0.47%) |
Jan 10, 2019 | 110.80 | 111.69 | 108.84 | 109.63 | 226,224 | -2.69(-2.39%) |
Jan 09, 2019 | 113.13 | 113.49 | 111.75 | 112.32 | 116,118 | -0.34(-0.30%) |
Jan 08, 2019 | 113.74 | 114.84 | 111.03 | 112.66 | 303,141 | +3.11(+2.84%) |
Jan 07, 2019 | 111.09 | 112.74 | 108.53 | 109.55 | 224,191 | +3.55(+3.35%) |
Jan 04, 2019 | 106.00 | 107.48 | 104.82 | 106.00 | 269,700 | +5.03(+4.98%) |
Jan 03, 2019 | 98.47 | 103.15 | 98.47 | 100.97 | 275,910 | +2.12(+2.14%) |
Jan 02, 2019 | 97.60 | 99.24 | 96.15 | 98.85 | 292,080 | +2.78(+2.89%) |
Dec 31, 2018 | 97.91 | 100.81 | 95.28 | 96.07 | 135,500 | -0.96(-0.99%) |
Dec 28, 2018 | 95.96 | 99.21 | 95.01 | 97.03 | 136,500 | +1.10(+1.15%) |
Dec 27, 2018 | 92.12 | 96.22 | 91.76 | 95.93 | 175,741 | +1.09(+1.15%) |
Dec 26, 2018 | 91.17 | 94.89 | 90.31 | 94.84 | 241,382 | +4.84(+5.38%) |
Dec 24, 2018 | 89.76 | 92.17 | 88.05 | 90.00 | 51,400 | -0.98(-1.08%) |
Dec 21, 2018 | 94.48 | 94.50 | 90.45 | 90.98 | 541,800 | -1.98(-2.13%) |
Dec 20, 2018 | 96.22 | 96.31 | 91.49 | 92.96 | 258,345 | -2.59(-2.71%) |
Dec 19, 2018 | 99.56 | 101.61 | 94.30 | 95.55 | 167,230 | -5.51(-5.45%) |
Dec 18, 2018 | 102.50 | 102.50 | 98.40 | 101.06 | 285,012 | -0.81(-0.80%) |
Dec 17, 2018 | 101.98 | 104.67 | 100.00 | 101.87 | 292,068 | -0.09(-0.09%) |
Dec 14, 2018 | 101.33 | 102.89 | 100.42 | 101.96 | 131,200 | -1.33(-1.29%) |
Dec 13, 2018 | 103.19 | 103.75 | 102.23 | 103.29 | 92,111 | +1.18(+1.16%) |
Dec 12, 2018 | 101.47 | 103.56 | 100.72 | 102.11 | 125,241 | +2.11(+2.11%) |
Dec 11, 2018 | 101.28 | 101.64 | 98.53 | 100.00 | 83,620 | -0.04(-0.04%) |
Dec 10, 2018 | 101.23 | 102.18 | 99.37 | 100.04 | 138,332 | -1.57(-1.55%) |
Dec 07, 2018 | 103.20 | 103.38 | 98.79 | 101.61 | 160,000 | -1.99(-1.92%) |
Dec 06, 2018 | 102.79 | 104.52 | 101.83 | 103.60 | 421,420 | -2.11(-2.00%) |
Dec 04, 2018 | 107.78 | 110.18 | 105.29 | 105.71 | 421,500 | -4.11(-3.74%) |