Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 122.17 | 122.57 | 121.63 | 122.22 | 55,602 | -0.44(-0.36%) |
Feb 27, 2019 | 122.50 | 122.71 | 121.18 | 122.67 | 60,696 | +0.51(+0.42%) |
Feb 26, 2019 | 122.80 | 123.51 | 121.66 | 122.15 | 42,475 | -0.66(-0.53%) |
Feb 25, 2019 | 122.55 | 123.49 | 120.95 | 122.81 | 55,688 | +1.02(+0.84%) |
Feb 22, 2019 | 125.53 | 125.53 | 112.98 | 121.79 | 72,484 | -1.07(-0.87%) |
Feb 21, 2019 | 120.66 | 123.66 | 119.92 | 122.86 | 79,446 | +1.40(+1.15%) |
Feb 20, 2019 | 120.72 | 121.52 | 119.95 | 121.46 | 62,900 | +0.39(+0.32%) |
Feb 19, 2019 | 121.62 | 122.20 | 121.07 | 121.07 | 66,870 | -0.98(-0.81%) |
Feb 15, 2019 | 122.35 | 122.55 | 121.39 | 122.06 | 52,810 | +0.30(+0.25%) |
Feb 14, 2019 | 122.15 | 122.73 | 121.09 | 121.76 | 60,566 | -1.01(-0.83%) |
Feb 13, 2019 | 121.87 | 123.02 | 121.54 | 122.77 | 60,736 | +0.77(+0.63%) |
Feb 12, 2019 | 122.65 | 122.65 | 121.01 | 122.00 | 84,773 | +0.18(+0.15%) |
Feb 11, 2019 | 121.59 | 122.02 | 121.10 | 121.82 | 66,150 | +0.30(+0.25%) |
Feb 08, 2019 | 119.79 | 121.52 | 118.44 | 121.52 | 55,192 | +1.07(+0.89%) |
Feb 07, 2019 | 119.94 | 121.32 | 118.39 | 120.44 | 83,610 | -0.25(-0.21%) |
Feb 06, 2019 | 121.41 | 121.88 | 120.32 | 120.70 | 65,185 | -0.77(-0.64%) |
Feb 05, 2019 | 119.51 | 121.78 | 119.28 | 121.47 | 85,155 | +2.09(+1.76%) |
Feb 04, 2019 | 118.53 | 119.43 | 116.97 | 119.37 | 55,688 | +0.90(+0.76%) |
Feb 01, 2019 | 120.26 | 120.72 | 117.68 | 118.47 | 77,041 | -1.42(-1.18%) |
Jan 31, 2019 | 114.78 | 120.04 | 114.72 | 119.89 | 74,759 | +5.13(+4.47%) |
Jan 30, 2019 | 114.90 | 114.98 | 113.12 | 114.77 | 68,090 | +0.29(+0.25%) |
Jan 29, 2019 | 115.09 | 115.20 | 114.22 | 114.48 | 65,012 | -0.24(-0.21%) |
Jan 28, 2019 | 115.58 | 116.19 | 113.92 | 114.72 | 60,864 | -1.49(-1.28%) |
Jan 25, 2019 | 117.11 | 117.30 | 115.64 | 116.20 | 95,576 | -0.15(-0.13%) |
Jan 24, 2019 | 115.47 | 117.40 | 114.97 | 116.36 | 145,252 | +0.74(+0.64%) |
Jan 23, 2019 | 111.63 | 115.82 | 111.28 | 115.62 | 133,044 | +4.56(+4.10%) |
Jan 22, 2019 | 110.71 | 111.53 | 109.49 | 111.06 | 109,012 | -0.10(-0.09%) |
Jan 18, 2019 | 109.73 | 111.36 | 108.44 | 111.15 | 102,307 | +2.07(+1.89%) |
Jan 17, 2019 | 107.35 | 110.02 | 107.15 | 109.09 | 63,501 | +1.46(+1.36%) |
Jan 16, 2019 | 105.56 | 107.77 | 105.56 | 107.63 | 68,195 | +2.26(+2.14%) |
Jan 15, 2019 | 104.32 | 105.53 | 103.64 | 105.37 | 67,687 | +1.06(+1.02%) |
Jan 14, 2019 | 104.56 | 105.56 | 103.92 | 104.31 | 90,243 | -0.86(-0.82%) |
Jan 11, 2019 | 104.94 | 105.55 | 104.08 | 105.17 | 49,186 | -0.21(-0.20%) |
Jan 10, 2019 | 104.91 | 105.63 | 104.62 | 105.38 | 62,108 | +0.03(+0.03%) |
Jan 09, 2019 | 105.05 | 105.77 | 104.35 | 105.35 | 110,215 | +0.46(+0.44%) |
Jan 08, 2019 | 105.10 | 105.41 | 96.25 | 104.89 | 70,566 | +0.81(+0.78%) |
Jan 07, 2019 | 105.30 | 105.55 | 104.08 | 104.08 | 53,860 | -0.71(-0.68%) |
Jan 04, 2019 | 105.15 | 106.14 | 103.45 | 104.79 | 117,839 | +0.71(+0.69%) |
Jan 03, 2019 | 104.02 | 105.41 | 103.22 | 104.08 | 131,029 | -0.53(-0.51%) |
Jan 02, 2019 | 104.46 | 106.00 | 103.08 | 104.61 | 80,620 | -1.19(-1.13%) |
Dec 31, 2018 | 106.57 | 107.03 | 101.49 | 105.80 | 91,047 | -0.26(-0.25%) |
Dec 28, 2018 | 106.32 | 108.08 | 105.26 | 106.06 | 82,119 | +0.12(+0.11%) |
Dec 27, 2018 | 104.14 | 105.95 | 103.55 | 105.95 | 92,274 | +0.52(+0.49%) |
Dec 26, 2018 | 102.07 | 105.48 | 101.63 | 105.42 | 97,395 | +3.80(+3.74%) |
Dec 24, 2018 | 102.12 | 103.86 | 100.72 | 101.62 | 64,678 | -1.18(-1.15%) |
Dec 21, 2018 | 105.23 | 105.94 | 102.58 | 102.81 | 172,440 | -2.18(-2.07%) |
Dec 20, 2018 | 107.00 | 108.17 | 104.12 | 104.98 | 98,617 | -2.70(-2.50%) |
Dec 19, 2018 | 108.23 | 110.63 | 107.28 | 107.68 | 121,208 | -0.56(-0.52%) |
Dec 18, 2018 | 108.77 | 110.19 | 107.71 | 108.24 | 107,124 | -0.41(-0.38%) |
Dec 17, 2018 | 110.09 | 110.28 | 108.64 | 108.65 | 111,133 | -1.56(-1.42%) |
Dec 14, 2018 | 109.58 | 111.86 | 109.34 | 110.21 | 113,576 | -0.32(-0.29%) |
Dec 13, 2018 | 108.79 | 111.07 | 107.18 | 110.53 | 86,264 | +2.09(+1.93%) |
Dec 12, 2018 | 109.15 | 110.77 | 108.24 | 108.44 | 93,414 | +0.36(+0.33%) |
Dec 11, 2018 | 107.88 | 109.63 | 107.20 | 108.08 | 106,166 | +0.61(+0.56%) |
Dec 10, 2018 | 110.56 | 111.07 | 106.48 | 107.48 | 80,072 | -3.50(-3.15%) |
Dec 07, 2018 | 112.01 | 112.23 | 109.78 | 110.97 | 113,264 | -1.22(-1.09%) |
Dec 06, 2018 | 111.26 | 113.06 | 110.92 | 112.20 | 107,207 | -0.70(-0.62%) |
Dec 04, 2018 | 114.16 | 114.16 | 111.87 | 112.90 | 135,793 | -1.81(-1.58%) |