Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 128.93 | 128.93 | 127.59 | 127.82 | 7,809 | -1.80(-1.39%) |
Feb 27, 2019 | 127.71 | 129.82 | 127.71 | 129.62 | 11,123 | +2.35(+1.84%) |
Feb 26, 2019 | 127.14 | 128.05 | 127.14 | 127.27 | 9,832 | -0.13(-0.10%) |
Feb 25, 2019 | 126.86 | 127.71 | 126.86 | 127.39 | 21,678 | +1.55(+1.23%) |
Feb 22, 2019 | 123.89 | 125.93 | 123.89 | 125.84 | 15,269 | +2.03(+1.64%) |
Feb 21, 2019 | 125.58 | 125.58 | 123.52 | 123.81 | 9,484 | -2.13(-1.69%) |
Feb 20, 2019 | 126.55 | 126.55 | 125.02 | 125.94 | 14,418 | -0.25(-0.19%) |
Feb 19, 2019 | 126.42 | 127.04 | 126.17 | 126.19 | 25,430 | -0.75(-0.59%) |
Feb 15, 2019 | 125.85 | 126.98 | 125.85 | 126.93 | 7,532 | +1.50(+1.20%) |
Feb 14, 2019 | 124.75 | 125.78 | 124.75 | 125.43 | 10,373 | +0.66(+0.53%) |
Feb 13, 2019 | 124.14 | 125.17 | 124.14 | 124.77 | 8,739 | +0.74(+0.59%) |
Feb 12, 2019 | 123.24 | 124.04 | 122.73 | 124.04 | 5,760 | +1.59(+1.30%) |
Feb 11, 2019 | 122.26 | 122.68 | 122.14 | 122.44 | 5,088 | +0.55(+0.45%) |
Feb 08, 2019 | 121.57 | 121.89 | 120.77 | 121.89 | 13,640 | -0.04(-0.03%) |
Feb 07, 2019 | 123.96 | 123.96 | 121.42 | 121.93 | 15,281 | -2.57(-2.07%) |
Feb 06, 2019 | 124.70 | 124.95 | 124.15 | 124.51 | 12,777 | -0.28(-0.23%) |
Feb 05, 2019 | 125.56 | 126.18 | 124.46 | 124.79 | 27,295 | -0.53(-0.42%) |
Feb 04, 2019 | 125.71 | 125.71 | 124.41 | 125.32 | 11,785 | -0.72(-0.57%) |
Feb 01, 2019 | 125.25 | 126.15 | 125.11 | 126.04 | 12,927 | +0.52(+0.42%) |
Jan 31, 2019 | 123.68 | 125.52 | 123.65 | 125.52 | 10,499 | +1.79(+1.45%) |
Jan 30, 2019 | 122.55 | 123.97 | 121.36 | 123.73 | 15,781 | +1.06(+0.86%) |
Jan 29, 2019 | 122.49 | 123.10 | 121.78 | 122.67 | 14,795 | -0.35(-0.29%) |
Jan 28, 2019 | 123.85 | 123.85 | 122.20 | 123.02 | 17,317 | -1.78(-1.42%) |
Jan 25, 2019 | 123.52 | 124.94 | 123.50 | 124.80 | 10,993 | +1.69(+1.37%) |
Jan 24, 2019 | 122.82 | 123.30 | 122.64 | 123.11 | 15,223 | -0.13(-0.10%) |
Jan 23, 2019 | 124.12 | 125.03 | 121.90 | 123.24 | 23,803 | -0.15(-0.12%) |
Jan 22, 2019 | 124.97 | 124.97 | 122.78 | 123.39 | 33,061 | -2.04(-1.63%) |
Jan 18, 2019 | 124.55 | 125.43 | 123.61 | 125.43 | 60,872 | +1.53(+1.24%) |
Jan 17, 2019 | 122.78 | 124.66 | 122.78 | 123.90 | 26,008 | +1.66(+1.36%) |
Jan 16, 2019 | 122.95 | 124.11 | 122.09 | 122.24 | 22,452 | -0.24(-0.20%) |
Jan 15, 2019 | 120.14 | 122.80 | 120.14 | 122.48 | 19,077 | +2.04(+1.70%) |
Jan 14, 2019 | 121.04 | 121.04 | 120.27 | 120.44 | 10,403 | -1.71(-1.40%) |
Jan 11, 2019 | 121.92 | 122.31 | 121.20 | 122.15 | 9,568 | +0.08(+0.06%) |
Jan 10, 2019 | 120.07 | 122.10 | 119.62 | 122.07 | 15,486 | +1.55(+1.29%) |
Jan 09, 2019 | 120.49 | 121.12 | 119.90 | 120.52 | 12,484 | +0.74(+0.62%) |
Jan 08, 2019 | 119.51 | 119.89 | 117.28 | 119.78 | 40,774 | +1.68(+1.42%) |
Jan 07, 2019 | 115.76 | 118.97 | 115.76 | 118.10 | 30,688 | +2.71(+2.35%) |
Jan 04, 2019 | 111.40 | 115.67 | 111.40 | 115.39 | 9,364 | +5.41(+4.92%) |
Jan 03, 2019 | 111.11 | 111.96 | 109.85 | 109.98 | 53,020 | +0.79(+0.72%) |
Jan 02, 2019 | 106.94 | 109.82 | 106.94 | 109.19 | 19,234 | +0.42(+0.39%) |
Dec 31, 2018 | 107.82 | 109.63 | 107.82 | 108.77 | 96,805 | +1.42(+1.33%) |
Dec 28, 2018 | 108.21 | 108.99 | 107.01 | 107.34 | 64,536 | -0.32(-0.30%) |
Dec 27, 2018 | 105.69 | 107.67 | 103.95 | 107.67 | 21,680 | +0.73(+0.68%) |
Dec 26, 2018 | 102.03 | 106.95 | 102.03 | 106.94 | 93,745 | +5.01(+4.92%) |
Dec 24, 2018 | 102.02 | 103.64 | 101.43 | 101.93 | 37,663 | -1.24(-1.20%) |
Dec 21, 2018 | 107.70 | 107.70 | 103.00 | 103.17 | 51,507 | -3.54(-3.31%) |
Dec 20, 2018 | 107.57 | 108.90 | 105.60 | 106.71 | 401,590 | +3.26(+3.15%) |
Dec 19, 2018 | 105.53 | 107.05 | 102.17 | 103.44 | 29,234 | -2.17(-2.06%) |
Dec 18, 2018 | 108.06 | 108.06 | 104.64 | 105.62 | 16,264 | -1.77(-1.65%) |
Dec 17, 2018 | 108.38 | 109.96 | 106.94 | 107.39 | 11,850 | -1.74(-1.60%) |
Dec 14, 2018 | 109.61 | 110.56 | 108.93 | 109.14 | 9,537 | -1.84(-1.66%) |
Dec 13, 2018 | 112.60 | 112.95 | 110.50 | 110.97 | 10,150 | -1.27(-1.13%) |
Dec 12, 2018 | 113.01 | 113.44 | 112.24 | 112.24 | 6,513 | +1.33(+1.20%) |
Dec 11, 2018 | 111.76 | 112.16 | 110.34 | 110.91 | 10,602 | +0.28(+0.25%) |
Dec 10, 2018 | 110.50 | 111.11 | 108.26 | 110.63 | 22,356 | +0.14(+0.13%) |
Dec 07, 2018 | 113.85 | 113.85 | 110.00 | 110.49 | 9,537 | -3.42(-3.01%) |
Dec 06, 2018 | 111.46 | 113.91 | 111.15 | 113.91 | 42,259 | +0.45(+0.39%) |
Dec 04, 2018 | 117.29 | 118.23 | 113.31 | 113.47 | 13,716 | -4.18(-3.55%) |