Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 125.88 | 125.90 | 123.20 | 123.34 | 11,293 | -2.23(-1.77%) |
Feb 27, 2019 | 125.08 | 125.56 | 124.88 | 125.56 | 5,906 | -0.92(-0.73%) |
Feb 26, 2019 | 125.72 | 126.86 | 125.69 | 126.49 | 13,441 | +1.46(+1.17%) |
Feb 25, 2019 | 125.11 | 125.76 | 124.62 | 125.03 | 13,137 | -0.42(-0.34%) |
Feb 22, 2019 | 125.34 | 125.90 | 125.09 | 125.45 | 4,789 | +0.49(+0.39%) |
Feb 21, 2019 | 124.97 | 124.97 | 124.37 | 124.96 | 8,154 | -0.36(-0.28%) |
Feb 20, 2019 | 124.55 | 126.28 | 124.54 | 125.32 | 12,507 | +1.91(+1.55%) |
Feb 19, 2019 | 122.90 | 123.97 | 122.88 | 123.41 | 10,800 | -0.15(-0.12%) |
Feb 15, 2019 | 122.09 | 123.86 | 122.09 | 123.56 | 9,365 | +1.92(+1.58%) |
Feb 14, 2019 | 120.31 | 122.14 | 120.10 | 121.65 | 9,378 | +1.66(+1.39%) |
Feb 13, 2019 | 119.54 | 120.45 | 119.54 | 119.98 | 6,400 | +0.28(+0.24%) |
Feb 12, 2019 | 119.67 | 119.70 | 119.13 | 119.70 | 8,082 | +0.98(+0.82%) |
Feb 11, 2019 | 118.15 | 119.01 | 118.15 | 118.72 | 10,538 | -0.07(-0.06%) |
Feb 08, 2019 | 118.20 | 119.33 | 117.82 | 118.79 | 10,430 | +0.29(+0.25%) |
Feb 07, 2019 | 118.02 | 118.67 | 117.67 | 118.50 | 10,234 | +0.38(+0.32%) |
Feb 06, 2019 | 117.61 | 118.39 | 117.46 | 118.12 | 10,228 | +0.63(+0.54%) |
Feb 05, 2019 | 116.69 | 117.90 | 116.38 | 117.49 | 15,220 | +0.93(+0.80%) |
Feb 04, 2019 | 116.46 | 116.56 | 115.58 | 116.56 | 11,446 | -0.21(-0.18%) |
Feb 01, 2019 | 117.29 | 117.29 | 116.06 | 116.77 | 8,195 | +1.17(+1.02%) |
Jan 31, 2019 | 116.19 | 116.91 | 115.60 | 115.60 | 15,029 | -0.05(-0.04%) |
Jan 30, 2019 | 115.00 | 116.39 | 114.66 | 115.64 | 6,751 | +0.30(+0.26%) |
Jan 29, 2019 | 113.66 | 115.90 | 113.45 | 115.34 | 10,771 | -0.52(-0.45%) |
Jan 28, 2019 | 114.60 | 115.95 | 114.60 | 115.86 | 6,085 | -1.21(-1.04%) |
Jan 25, 2019 | 116.69 | 117.28 | 116.68 | 117.07 | 4,682 | +0.91(+0.78%) |
Jan 24, 2019 | 116.55 | 116.55 | 115.61 | 116.16 | 7,307 | +0.06(+0.05%) |
Jan 23, 2019 | 115.47 | 116.60 | 115.43 | 116.10 | 6,261 | +0.75(+0.65%) |
Jan 22, 2019 | 115.24 | 116.69 | 115.24 | 115.35 | 10,335 | -0.26(-0.23%) |
Jan 18, 2019 | 116.26 | 116.26 | 115.37 | 115.61 | 13,942 | +0.19(+0.16%) |
Jan 17, 2019 | 114.70 | 115.43 | 113.98 | 115.43 | 14,310 | -0.73(-0.63%) |
Jan 16, 2019 | 116.52 | 116.88 | 116.12 | 116.16 | 10,804 | +0.96(+0.83%) |
Jan 15, 2019 | 114.67 | 115.82 | 114.67 | 115.20 | 9,249 | +1.28(+1.12%) |
Jan 14, 2019 | 113.60 | 114.28 | 113.09 | 113.92 | 17,535 | -3.28(-2.80%) |
Jan 11, 2019 | 116.70 | 117.65 | 115.85 | 117.20 | 16,071 | -0.10(-0.09%) |
Jan 10, 2019 | 115.87 | 117.31 | 115.82 | 117.31 | 13,356 | +0.09(+0.08%) |
Jan 09, 2019 | 116.28 | 117.67 | 116.28 | 117.21 | 14,806 | +1.64(+1.42%) |
Jan 08, 2019 | 115.98 | 115.98 | 114.75 | 115.57 | 14,741 | +0.94(+0.82%) |
Jan 07, 2019 | 113.96 | 115.44 | 113.96 | 114.63 | 12,059 | +3.10(+2.78%) |
Jan 04, 2019 | 109.33 | 111.95 | 109.19 | 111.53 | 14,581 | +2.63(+2.42%) |
Jan 03, 2019 | 109.88 | 110.05 | 108.43 | 108.90 | 14,498 | +0.61(+0.56%) |
Jan 02, 2019 | 106.72 | 108.29 | 106.72 | 108.29 | 22,082 | +1.16(+1.08%) |
Dec 31, 2018 | 107.78 | 108.45 | 106.16 | 107.13 | 35,228 | -0.92(-0.85%) |
Dec 28, 2018 | 108.04 | 108.82 | 107.29 | 108.05 | 24,266 | +0.09(+0.09%) |
Dec 27, 2018 | 105.96 | 107.96 | 105.19 | 107.96 | 42,035 | -1.10(-1.01%) |
Dec 26, 2018 | 108.33 | 109.06 | 106.31 | 109.06 | 29,319 | +5.88(+5.70%) |
Dec 24, 2018 | 106.28 | 107.39 | 103.17 | 103.17 | 26,607 | -8.02(-7.22%) |
Dec 21, 2018 | 112.77 | 113.98 | 111.20 | 111.20 | 40,443 | -1.43(-1.27%) |
Dec 20, 2018 | 113.96 | 115.01 | 110.96 | 112.63 | 18,935 | -3.04(-2.63%) |
Dec 19, 2018 | 116.99 | 117.86 | 114.74 | 115.67 | 25,077 | -0.82(-0.70%) |
Dec 18, 2018 | 115.42 | 116.65 | 114.67 | 116.49 | 35,970 | +1.32(+1.14%) |
Dec 17, 2018 | 115.27 | 116.50 | 114.55 | 115.17 | 19,260 | -0.39(-0.34%) |
Dec 14, 2018 | 115.11 | 116.84 | 115.11 | 115.57 | 12,026 | -0.87(-0.75%) |
Dec 13, 2018 | 117.04 | 117.18 | 116.09 | 116.44 | 10,775 | -0.82(-0.70%) |
Dec 12, 2018 | 118.02 | 118.26 | 117.04 | 117.26 | 16,228 | -0.94(-0.80%) |
Dec 11, 2018 | 117.98 | 118.56 | 116.52 | 118.20 | 35,108 | +2.66(+2.30%) |
Dec 10, 2018 | 114.36 | 115.55 | 113.96 | 115.54 | 20,037 | +2.55(+2.25%) |
Dec 07, 2018 | 113.69 | 115.10 | 112.81 | 112.99 | 8,301 | -0.44(-0.39%) |
Dec 06, 2018 | 113.38 | 114.66 | 112.75 | 113.44 | 17,622 | -2.25(-1.94%) |
Dec 04, 2018 | 117.08 | 117.14 | 115.36 | 115.68 | 25,421 | -2.03(-1.73%) |