Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 134.65 | 135.07 | 133.53 | 134.32 | 296,293 | -0.31(-0.23%) |
Feb 27, 2019 | 133.06 | 134.94 | 132.71 | 134.63 | 243,613 | +1.62(+1.22%) |
Feb 26, 2019 | 132.68 | 134.27 | 131.32 | 133.01 | 264,144 | -0.19(-0.14%) |
Feb 25, 2019 | 134.99 | 135.00 | 132.51 | 133.20 | 251,035 | -0.79(-0.59%) |
Feb 22, 2019 | 131.90 | 134.52 | 131.83 | 133.99 | 285,500 | +2.69(+2.05%) |
Feb 21, 2019 | 131.59 | 132.38 | 130.67 | 131.30 | 214,096 | -0.30(-0.23%) |
Feb 20, 2019 | 129.70 | 132.29 | 129.33 | 131.60 | 403,980 | +1.84(+1.42%) |
Feb 19, 2019 | 128.54 | 130.19 | 128.08 | 129.76 | 339,150 | +0.78(+0.60%) |
Feb 15, 2019 | 130.27 | 130.85 | 128.65 | 128.98 | 516,900 | -0.39(-0.30%) |
Feb 14, 2019 | 129.16 | 130.88 | 128.17 | 129.37 | 366,764 | +0.08(+0.06%) |
Feb 13, 2019 | 129.29 | 130.15 | 128.60 | 129.29 | 515,003 | +0.53(+0.41%) |
Feb 12, 2019 | 129.33 | 131.55 | 128.14 | 128.76 | 712,618 | -0.37(-0.29%) |
Feb 11, 2019 | 127.91 | 134.00 | 127.29 | 129.13 | 1,208,584 | +2.56(+2.02%) |
Feb 08, 2019 | 118.60 | 129.33 | 115.36 | 126.57 | 1,877,400 | +11.24(+9.75%) |
Feb 07, 2019 | 116.68 | 117.12 | 115.00 | 115.33 | 478,931 | -1.52(-1.30%) |
Feb 06, 2019 | 117.40 | 117.73 | 116.21 | 116.85 | 227,988 | -0.66(-0.56%) |
Feb 05, 2019 | 116.90 | 118.25 | 116.60 | 117.51 | 209,889 | +0.99(+0.85%) |
Feb 04, 2019 | 115.36 | 116.52 | 114.88 | 116.52 | 267,510 | +1.17(+1.01%) |
Feb 01, 2019 | 115.00 | 116.58 | 114.67 | 115.35 | 398,500 | +0.34(+0.30%) |
Jan 31, 2019 | 115.60 | 116.98 | 109.80 | 115.01 | 404,644 | -0.55(-0.48%) |
Jan 30, 2019 | 114.40 | 115.69 | 113.48 | 115.56 | 311,831 | +1.91(+1.68%) |
Jan 29, 2019 | 114.72 | 114.99 | 113.04 | 113.65 | 202,410 | -1.14(-0.99%) |
Jan 28, 2019 | 114.59 | 115.56 | 113.42 | 114.79 | 259,405 | -0.62(-0.54%) |
Jan 25, 2019 | 115.09 | 116.38 | 114.89 | 115.41 | 382,500 | +1.04(+0.91%) |
Jan 24, 2019 | 113.45 | 114.83 | 113.45 | 114.37 | 342,455 | +0.81(+0.71%) |
Jan 23, 2019 | 112.50 | 114.24 | 111.63 | 113.56 | 369,824 | +1.10(+0.98%) |
Jan 22, 2019 | 112.77 | 112.77 | 111.60 | 112.46 | 472,124 | -0.54(-0.48%) |
Jan 18, 2019 | 111.37 | 113.26 | 110.85 | 113.00 | 650,700 | +2.21(+1.99%) |
Jan 17, 2019 | 109.55 | 112.00 | 109.55 | 110.79 | 453,554 | +1.09(+0.99%) |
Jan 16, 2019 | 108.10 | 110.10 | 108.10 | 109.70 | 332,087 | +1.74(+1.61%) |
Jan 15, 2019 | 106.08 | 108.03 | 106.08 | 107.96 | 309,140 | +1.91(+1.80%) |
Jan 14, 2019 | 104.24 | 106.93 | 103.01 | 106.05 | 406,250 | +1.31(+1.25%) |
Jan 11, 2019 | 104.54 | 105.22 | 103.81 | 104.74 | 1,168,400 | +0.14(+0.13%) |
Jan 10, 2019 | 103.16 | 104.64 | 102.82 | 104.60 | 376,371 | +0.59(+0.57%) |
Jan 09, 2019 | 103.39 | 104.62 | 102.89 | 104.01 | 609,528 | +0.70(+0.68%) |
Jan 08, 2019 | 101.58 | 104.05 | 101.58 | 103.31 | 646,698 | +1.84(+1.81%) |
Jan 07, 2019 | 100.46 | 101.88 | 98.19 | 101.47 | 508,777 | +1.34(+1.34%) |
Jan 04, 2019 | 98.08 | 100.88 | 96.94 | 100.13 | 598,900 | +3.68(+3.82%) |
Jan 03, 2019 | 100.52 | 100.97 | 96.42 | 96.45 | 596,863 | -5.11(-5.03%) |
Jan 02, 2019 | 100.59 | 102.85 | 99.92 | 101.56 | 519,456 | -0.82(-0.80%) |
Dec 31, 2018 | 101.64 | 102.38 | 99.62 | 102.38 | 362,100 | +1.20(+1.19%) |
Dec 28, 2018 | 101.92 | 102.92 | 100.01 | 101.18 | 314,800 | -0.24(-0.24%) |
Dec 27, 2018 | 99.10 | 101.43 | 98.23 | 101.42 | 366,963 | +0.30(+0.30%) |
Dec 26, 2018 | 97.49 | 101.20 | 91.78 | 101.12 | 353,232 | +4.42(+4.57%) |
Dec 24, 2018 | 96.41 | 97.64 | 95.44 | 96.70 | 208,700 | -0.38(-0.39%) |
Dec 21, 2018 | 101.01 | 101.01 | 96.98 | 97.08 | 728,500 | -3.33(-3.32%) |
Dec 20, 2018 | 101.10 | 102.04 | 97.90 | 100.41 | 571,699 | -1.55(-1.52%) |
Dec 19, 2018 | 103.47 | 105.86 | 101.03 | 101.96 | 585,235 | -0.95(-0.92%) |
Dec 18, 2018 | 101.06 | 103.21 | 100.11 | 102.91 | 526,737 | +1.95(+1.93%) |
Dec 17, 2018 | 104.60 | 105.58 | 100.55 | 100.96 | 665,672 | -3.83(-3.65%) |
Dec 14, 2018 | 106.77 | 107.39 | 104.06 | 104.79 | 690,200 | -3.04(-2.82%) |
Dec 13, 2018 | 111.46 | 113.38 | 106.94 | 107.83 | 602,087 | -3.62(-3.25%) |
Dec 12, 2018 | 114.46 | 115.17 | 111.35 | 111.45 | 419,919 | -1.72(-1.52%) |
Dec 11, 2018 | 114.20 | 115.86 | 112.62 | 113.17 | 284,014 | +0.29(+0.26%) |
Dec 10, 2018 | 110.52 | 113.40 | 110.21 | 112.88 | 318,388 | +1.54(+1.38%) |
Dec 07, 2018 | 112.40 | 115.41 | 110.22 | 111.34 | 393,600 | -1.58(-1.40%) |
Dec 06, 2018 | 113.42 | 113.42 | 104.10 | 112.92 | 939,064 | -3.34(-2.87%) |
Dec 04, 2018 | 119.98 | 120.51 | 115.81 | 116.26 | 590,800 | -4.27(-3.54%) |