Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 120.03 | 121.55 | 118.91 | 120.35 | 731,286 | -0.11(-0.09%) |
Feb 27, 2019 | 120.12 | 122.14 | 118.87 | 120.46 | 808,255 | +0.67(+0.56%) |
Feb 26, 2019 | 121.43 | 122.47 | 118.94 | 119.79 | 1,188,186 | -2.18(-1.79%) |
Feb 25, 2019 | 124.92 | 125.98 | 121.54 | 121.97 | 1,014,360 | -2.80(-2.24%) |
Feb 22, 2019 | 127.57 | 127.57 | 124.08 | 124.77 | 1,527,400 | -4.87(-3.76%) |
Feb 21, 2019 | 130.74 | 130.74 | 128.41 | 129.64 | 485,057 | -1.13(-0.86%) |
Feb 20, 2019 | 129.88 | 132.18 | 129.69 | 130.77 | 534,081 | +1.66(+1.29%) |
Feb 19, 2019 | 129.63 | 130.23 | 127.11 | 129.11 | 563,978 | -0.07(-0.05%) |
Feb 15, 2019 | 130.55 | 131.35 | 128.94 | 129.18 | 563,400 | -0.89(-0.68%) |
Feb 14, 2019 | 129.34 | 130.58 | 128.07 | 130.07 | 673,791 | -0.60(-0.46%) |
Feb 13, 2019 | 131.87 | 132.42 | 129.15 | 130.67 | 560,818 | -0.96(-0.73%) |
Feb 12, 2019 | 130.67 | 133.65 | 130.67 | 131.63 | 609,708 | +1.69(+1.30%) |
Feb 11, 2019 | 127.03 | 130.68 | 126.67 | 129.94 | 710,319 | +3.11(+2.45%) |
Feb 08, 2019 | 125.06 | 127.66 | 124.73 | 126.83 | 436,000 | +0.56(+0.44%) |
Feb 07, 2019 | 124.63 | 126.38 | 123.69 | 126.27 | 634,101 | +0.45(+0.36%) |
Feb 06, 2019 | 127.08 | 127.48 | 124.89 | 125.82 | 472,652 | -1.41(-1.11%) |
Feb 05, 2019 | 127.04 | 127.60 | 125.72 | 127.23 | 741,159 | +0.42(+0.33%) |
Feb 04, 2019 | 124.69 | 127.64 | 123.88 | 126.81 | 583,641 | +2.08(+1.67%) |
Feb 01, 2019 | 123.56 | 124.79 | 121.57 | 124.73 | 577,700 | +1.00(+0.81%) |
Jan 31, 2019 | 121.59 | 124.05 | 121.03 | 123.73 | 645,022 | +2.15(+1.77%) |
Jan 30, 2019 | 124.50 | 125.62 | 120.86 | 121.58 | 1,122,387 | -1.92(-1.55%) |
Jan 29, 2019 | 126.21 | 126.21 | 122.90 | 123.50 | 538,937 | -2.37(-1.88%) |
Jan 28, 2019 | 125.11 | 125.96 | 123.50 | 125.87 | 558,112 | -0.34(-0.27%) |
Jan 25, 2019 | 125.00 | 127.60 | 123.34 | 126.21 | 698,700 | +2.15(+1.73%) |
Jan 24, 2019 | 123.31 | 124.80 | 121.83 | 124.06 | 605,119 | +0.62(+0.50%) |
Jan 23, 2019 | 123.34 | 124.54 | 121.32 | 123.44 | 923,390 | +1.27(+1.04%) |
Jan 22, 2019 | 122.47 | 123.99 | 121.30 | 122.17 | 830,509 | -0.51(-0.42%) |
Jan 18, 2019 | 120.74 | 122.71 | 120.01 | 122.68 | 927,000 | +2.30(+1.91%) |
Jan 17, 2019 | 117.10 | 120.45 | 116.78 | 120.38 | 729,228 | +2.64(+2.24%) |
Jan 16, 2019 | 117.32 | 119.09 | 116.05 | 117.74 | 811,356 | +0.75(+0.64%) |
Jan 15, 2019 | 115.39 | 117.62 | 114.05 | 116.99 | 1,083,618 | +1.71(+1.48%) |
Jan 14, 2019 | 113.00 | 118.11 | 112.25 | 115.28 | 1,823,817 | -2.29(-1.95%) |
Jan 11, 2019 | 122.22 | 122.66 | 117.01 | 117.57 | 1,827,600 | -5.09(-4.15%) |
Jan 10, 2019 | 116.44 | 122.79 | 115.01 | 122.66 | 1,594,636 | +3.10(+2.59%) |
Jan 09, 2019 | 120.86 | 121.62 | 118.87 | 119.56 | 1,222,075 | -1.92(-1.58%) |
Jan 08, 2019 | 117.32 | 121.60 | 116.03 | 121.48 | 1,363,218 | +5.90(+5.10%) |
Jan 07, 2019 | 110.99 | 117.52 | 110.58 | 115.58 | 1,911,196 | +7.61(+7.05%) |
Jan 04, 2019 | 105.42 | 109.90 | 104.50 | 107.97 | 1,370,800 | +4.27(+4.12%) |
Jan 03, 2019 | 103.86 | 104.98 | 100.39 | 103.70 | 809,840 | -0.86(-0.82%) |
Jan 02, 2019 | 100.31 | 105.00 | 99.31 | 104.56 | 1,127,155 | +2.24(+2.19%) |
Dec 31, 2018 | 99.50 | 103.03 | 99.06 | 102.32 | 861,900 | +3.33(+3.36%) |
Dec 28, 2018 | 98.90 | 100.66 | 97.33 | 98.99 | 754,400 | +0.51(+0.52%) |
Dec 27, 2018 | 95.42 | 98.49 | 93.86 | 98.48 | 753,858 | +1.41(+1.45%) |
Dec 26, 2018 | 90.89 | 97.19 | 90.07 | 97.07 | 722,719 | +7.46(+8.32%) |
Dec 24, 2018 | 88.15 | 91.83 | 86.57 | 89.61 | 758,100 | -0.77(-0.85%) |
Dec 21, 2018 | 95.56 | 97.28 | 90.26 | 90.38 | 1,940,400 | -5.21(-5.45%) |
Dec 20, 2018 | 96.86 | 99.03 | 93.60 | 95.59 | 901,180 | -1.74(-1.79%) |
Dec 19, 2018 | 98.89 | 101.49 | 96.88 | 97.33 | 918,661 | -1.70(-1.72%) |
Dec 18, 2018 | 98.34 | 100.30 | 97.68 | 99.03 | 895,178 | +2.09(+2.16%) |
Dec 17, 2018 | 99.01 | 99.53 | 96.10 | 96.94 | 1,231,112 | -3.10(-3.10%) |
Dec 14, 2018 | 99.21 | 103.78 | 99.00 | 100.04 | 1,111,600 | -0.44(-0.44%) |
Dec 13, 2018 | 104.61 | 104.71 | 99.77 | 100.48 | 979,660 | -0.92(-0.91%) |
Dec 12, 2018 | 100.59 | 103.10 | 98.77 | 101.40 | 1,091,022 | +1.93(+1.94%) |
Dec 11, 2018 | 103.36 | 104.80 | 99.47 | 99.47 | 1,680,992 | -2.24(-2.20%) |
Dec 10, 2018 | 97.93 | 101.96 | 96.20 | 101.71 | 1,530,477 | +6.13(+6.41%) |
Dec 07, 2018 | 101.44 | 106.37 | 95.51 | 95.58 | 2,064,200 | -6.21(-6.10%) |
Dec 06, 2018 | 105.38 | 109.28 | 95.33 | 101.79 | 4,326,676 | -2.79(-2.67%) |
Dec 04, 2018 | 108.66 | 110.08 | 103.60 | 104.58 | 1,835,700 | -5.65(-5.13%) |