Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 126.23 | 126.25 | 123.53 | 123.67 | 11,262 | -2.23(-1.77%) |
Feb 27, 2019 | 125.42 | 125.91 | 125.22 | 125.91 | 5,890 | -0.92(-0.73%) |
Feb 26, 2019 | 126.06 | 127.20 | 126.03 | 126.83 | 13,404 | +1.46(+1.16%) |
Feb 25, 2019 | 125.45 | 126.10 | 124.97 | 125.37 | 13,102 | -0.42(-0.34%) |
Feb 22, 2019 | 125.68 | 126.25 | 125.44 | 125.79 | 4,776 | +0.49(+0.39%) |
Feb 21, 2019 | 125.31 | 125.31 | 124.71 | 125.31 | 8,132 | -0.36(-0.28%) |
Feb 20, 2019 | 124.89 | 126.62 | 124.88 | 125.66 | 12,473 | +1.91(+1.55%) |
Feb 19, 2019 | 123.23 | 124.31 | 123.22 | 123.75 | 10,771 | -0.15(-0.12%) |
Feb 15, 2019 | 122.42 | 124.19 | 122.42 | 123.90 | 9,340 | +1.92(+1.58%) |
Feb 14, 2019 | 120.64 | 122.47 | 120.43 | 121.98 | 9,353 | +1.67(+1.39%) |
Feb 13, 2019 | 119.87 | 120.78 | 119.87 | 120.31 | 6,383 | +0.28(+0.23%) |
Feb 12, 2019 | 120.00 | 120.03 | 119.45 | 120.03 | 8,060 | +0.98(+0.82%) |
Feb 11, 2019 | 118.47 | 119.33 | 118.47 | 119.05 | 10,510 | -0.07(-0.06%) |
Feb 08, 2019 | 118.52 | 119.65 | 118.14 | 119.11 | 10,401 | +0.29(+0.25%) |
Feb 07, 2019 | 118.34 | 118.99 | 117.99 | 118.82 | 10,206 | +0.38(+0.32%) |
Feb 06, 2019 | 117.93 | 118.71 | 117.78 | 118.45 | 10,200 | +0.63(+0.54%) |
Feb 05, 2019 | 117.01 | 118.22 | 116.69 | 117.81 | 15,179 | +0.93(+0.80%) |
Feb 04, 2019 | 116.78 | 116.88 | 115.89 | 116.88 | 11,415 | -0.21(-0.18%) |
Feb 01, 2019 | 117.61 | 117.61 | 116.37 | 117.09 | 8,172 | +1.18(+1.02%) |
Jan 31, 2019 | 116.50 | 117.23 | 115.91 | 115.91 | 14,988 | -0.05(-0.04%) |
Jan 30, 2019 | 115.31 | 116.70 | 114.97 | 115.96 | 6,733 | +0.30(+0.26%) |
Jan 29, 2019 | 113.97 | 116.21 | 113.76 | 115.66 | 10,742 | -0.52(-0.45%) |
Jan 28, 2019 | 114.91 | 116.27 | 114.91 | 116.17 | 6,069 | -1.22(-1.04%) |
Jan 25, 2019 | 117.00 | 117.60 | 117.00 | 117.39 | 4,670 | +0.91(+0.78%) |
Jan 24, 2019 | 116.87 | 116.87 | 115.93 | 116.48 | 7,287 | +0.06(+0.05%) |
Jan 23, 2019 | 115.79 | 116.92 | 115.74 | 116.42 | 6,244 | +0.75(+0.65%) |
Jan 22, 2019 | 115.55 | 117.00 | 115.55 | 115.67 | 10,307 | -0.26(-0.23%) |
Jan 18, 2019 | 116.58 | 116.58 | 115.69 | 115.93 | 13,904 | +0.19(+0.16%) |
Jan 17, 2019 | 115.02 | 115.74 | 114.29 | 115.74 | 14,271 | -0.73(-0.63%) |
Jan 16, 2019 | 116.83 | 117.20 | 116.44 | 116.48 | 10,775 | +0.96(+0.83%) |
Jan 15, 2019 | 114.99 | 116.14 | 114.99 | 115.52 | 9,224 | +1.28(+1.12%) |
Jan 14, 2019 | 113.91 | 114.59 | 113.40 | 114.23 | 17,487 | -3.29(-2.80%) |
Jan 11, 2019 | 117.02 | 117.97 | 116.17 | 117.52 | 16,027 | -0.10(-0.09%) |
Jan 10, 2019 | 116.19 | 117.63 | 116.14 | 117.63 | 13,319 | +0.09(+0.08%) |
Jan 09, 2019 | 116.60 | 117.99 | 116.60 | 117.53 | 14,766 | +1.65(+1.42%) |
Jan 08, 2019 | 116.30 | 116.30 | 115.06 | 115.88 | 14,701 | +0.94(+0.82%) |
Jan 07, 2019 | 114.27 | 115.75 | 114.27 | 114.94 | 12,026 | +3.11(+2.78%) |
Jan 04, 2019 | 109.63 | 112.26 | 109.49 | 111.83 | 14,541 | +2.64(+2.42%) |
Jan 03, 2019 | 110.18 | 110.35 | 108.72 | 109.19 | 14,458 | +0.61(+0.56%) |
Jan 02, 2019 | 107.01 | 108.58 | 107.01 | 108.58 | 22,022 | +1.16(+1.08%) |
Dec 31, 2018 | 108.07 | 108.74 | 106.45 | 107.42 | 35,132 | -0.92(-0.85%) |
Dec 28, 2018 | 108.34 | 109.12 | 107.58 | 108.35 | 24,200 | +0.09(+0.09%) |
Dec 27, 2018 | 106.25 | 108.25 | 105.47 | 108.25 | 41,921 | -1.10(-1.01%) |
Dec 26, 2018 | 108.63 | 109.35 | 106.60 | 109.35 | 29,239 | +5.90(+5.70%) |
Dec 24, 2018 | 106.58 | 107.69 | 103.46 | 103.46 | 26,535 | -8.05(-7.22%) |
Dec 21, 2018 | 113.08 | 114.29 | 111.50 | 111.50 | 40,333 | -1.43(-1.27%) |
Dec 20, 2018 | 114.27 | 115.33 | 111.27 | 112.93 | 18,883 | -3.05(-2.63%) |
Dec 19, 2018 | 117.31 | 118.18 | 115.05 | 115.99 | 25,009 | -0.82(-0.70%) |
Dec 18, 2018 | 115.73 | 116.97 | 114.99 | 116.81 | 35,872 | +1.32(+1.14%) |
Dec 17, 2018 | 115.58 | 116.82 | 114.87 | 115.49 | 19,208 | -0.40(-0.34%) |
Dec 14, 2018 | 115.42 | 117.16 | 115.42 | 115.88 | 11,993 | -0.88(-0.75%) |
Dec 13, 2018 | 117.36 | 117.50 | 116.41 | 116.76 | 10,745 | -0.82(-0.70%) |
Dec 12, 2018 | 118.34 | 118.59 | 117.36 | 117.58 | 16,184 | -0.94(-0.79%) |
Dec 11, 2018 | 118.30 | 118.89 | 116.83 | 118.52 | 35,012 | +2.67(+2.30%) |
Dec 10, 2018 | 114.68 | 115.86 | 114.27 | 115.86 | 19,983 | +2.55(+2.25%) |
Dec 07, 2018 | 114.00 | 115.41 | 113.11 | 113.30 | 8,279 | -0.44(-0.39%) |
Dec 06, 2018 | 113.69 | 114.97 | 113.06 | 113.75 | 17,574 | -2.25(-1.94%) |
Dec 04, 2018 | 117.39 | 117.46 | 115.68 | 116.00 | 25,351 | -2.04(-1.73%) |