Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 139.27 | 142.00 | 137.11 | 137.53 | 3,071,608 | +7.04(+5.40%) |
Feb 27, 2019 | 120.56 | 138.91 | 119.64 | 130.49 | 2,813,930 | +9.74(+8.07%) |
Feb 26, 2019 | 120.95 | 121.57 | 120.58 | 120.75 | 271,771 | -0.25(-0.21%) |
Feb 25, 2019 | 120.00 | 121.83 | 119.48 | 121.00 | 325,454 | +1.93(+1.62%) |
Feb 22, 2019 | 117.93 | 119.22 | 117.07 | 119.07 | 175,600 | +1.58(+1.34%) |
Feb 21, 2019 | 117.73 | 119.05 | 116.67 | 117.49 | 173,547 | -0.33(-0.28%) |
Feb 20, 2019 | 115.96 | 118.52 | 115.92 | 117.82 | 250,669 | +1.91(+1.65%) |
Feb 19, 2019 | 115.75 | 116.90 | 114.61 | 115.91 | 289,944 | -0.86(-0.74%) |
Feb 15, 2019 | 113.15 | 118.55 | 112.29 | 116.77 | 536,400 | +0.29(+0.25%) |
Feb 14, 2019 | 116.26 | 117.34 | 115.68 | 116.48 | 324,633 | -0.50(-0.43%) |
Feb 13, 2019 | 115.95 | 118.11 | 115.34 | 116.98 | 342,922 | +1.44(+1.25%) |
Feb 12, 2019 | 113.83 | 116.06 | 113.45 | 115.54 | 424,703 | +2.43(+2.15%) |
Feb 11, 2019 | 115.25 | 115.56 | 112.98 | 113.11 | 417,371 | -2.19(-1.90%) |
Feb 08, 2019 | 117.34 | 117.47 | 114.27 | 115.30 | 299,100 | -2.04(-1.74%) |
Feb 07, 2019 | 118.03 | 119.55 | 116.30 | 117.34 | 400,721 | +0.10(+0.09%) |
Feb 06, 2019 | 115.54 | 117.78 | 115.53 | 117.24 | 370,833 | +1.03(+0.89%) |
Feb 05, 2019 | 115.62 | 116.31 | 115.04 | 116.21 | 192,129 | +0.89(+0.77%) |
Feb 04, 2019 | 114.87 | 116.18 | 114.08 | 115.32 | 216,633 | +0.58(+0.51%) |
Feb 01, 2019 | 114.17 | 115.10 | 112.95 | 114.74 | 310,800 | +0.51(+0.45%) |
Jan 31, 2019 | 113.36 | 114.60 | 112.76 | 114.23 | 349,940 | +0.85(+0.75%) |
Jan 30, 2019 | 115.55 | 115.55 | 112.32 | 113.38 | 279,338 | -1.11(-0.97%) |
Jan 29, 2019 | 111.05 | 115.06 | 111.05 | 114.49 | 417,919 | +4.06(+3.68%) |
Jan 28, 2019 | 110.95 | 112.23 | 109.93 | 110.43 | 345,225 | -2.12(-1.88%) |
Jan 25, 2019 | 111.26 | 113.30 | 110.95 | 112.55 | 460,600 | +2.43(+2.21%) |
Jan 24, 2019 | 109.33 | 110.86 | 108.09 | 110.12 | 291,424 | +0.74(+0.68%) |
Jan 23, 2019 | 111.71 | 112.28 | 108.64 | 109.38 | 224,852 | -1.93(-1.73%) |
Jan 22, 2019 | 113.35 | 113.60 | 110.69 | 111.31 | 319,811 | -3.05(-2.67%) |
Jan 18, 2019 | 111.31 | 115.43 | 110.67 | 114.36 | 841,900 | +3.87(+3.50%) |
Jan 17, 2019 | 109.75 | 111.10 | 109.67 | 110.49 | 790,724 | +0.30(+0.27%) |
Jan 16, 2019 | 109.44 | 110.77 | 108.65 | 110.19 | 562,717 | +1.33(+1.22%) |
Jan 15, 2019 | 110.04 | 111.00 | 108.30 | 108.86 | 277,434 | -1.57(-1.42%) |
Jan 14, 2019 | 108.69 | 111.29 | 108.69 | 110.43 | 402,197 | +0.80(+0.73%) |
Jan 11, 2019 | 109.69 | 109.83 | 107.68 | 109.63 | 274,500 | -0.43(-0.39%) |
Jan 10, 2019 | 107.37 | 110.25 | 107.10 | 110.06 | 320,800 | +0.34(+0.31%) |
Jan 09, 2019 | 110.24 | 110.82 | 109.07 | 109.72 | 241,593 | +0.74(+0.68%) |
Jan 08, 2019 | 108.26 | 109.99 | 107.70 | 108.98 | 380,392 | +2.07(+1.94%) |
Jan 07, 2019 | 106.17 | 108.21 | 104.74 | 106.91 | 432,490 | -0.41(-0.38%) |
Jan 04, 2019 | 104.39 | 107.72 | 102.97 | 107.32 | 626,400 | +4.57(+4.45%) |
Jan 03, 2019 | 106.91 | 107.06 | 102.72 | 102.75 | 455,528 | -4.89(-4.54%) |
Jan 02, 2019 | 105.43 | 108.06 | 105.06 | 107.64 | 264,870 | +0.30(+0.28%) |
Dec 31, 2018 | 106.11 | 107.52 | 105.63 | 107.34 | 268,000 | +1.50(+1.42%) |
Dec 28, 2018 | 106.59 | 107.73 | 105.38 | 105.84 | 219,600 | -0.49(-0.46%) |
Dec 27, 2018 | 102.95 | 106.34 | 102.91 | 106.33 | 325,057 | +1.47(+1.40%) |
Dec 26, 2018 | 101.06 | 104.95 | 98.90 | 104.86 | 307,266 | +4.42(+4.40%) |
Dec 24, 2018 | 103.25 | 103.77 | 100.31 | 100.44 | 207,200 | -3.38(-3.26%) |
Dec 21, 2018 | 104.48 | 106.27 | 103.60 | 103.82 | 600,700 | -0.48(-0.46%) |
Dec 20, 2018 | 103.11 | 105.30 | 102.95 | 104.30 | 436,510 | +0.46(+0.44%) |
Dec 19, 2018 | 105.68 | 107.49 | 103.25 | 103.84 | 492,812 | -1.24(-1.18%) |
Dec 18, 2018 | 102.58 | 105.67 | 102.28 | 105.08 | 694,223 | +1.99(+1.93%) |
Dec 17, 2018 | 102.91 | 104.92 | 101.97 | 103.09 | 391,238 | +0.21(+0.20%) |
Dec 14, 2018 | 104.17 | 106.72 | 102.05 | 102.88 | 444,500 | -2.82(-2.67%) |
Dec 13, 2018 | 108.30 | 108.92 | 105.20 | 105.70 | 527,910 | -1.94(-1.80%) |
Dec 12, 2018 | 108.35 | 109.50 | 107.38 | 107.64 | 291,511 | +1.06(+0.99%) |
Dec 11, 2018 | 108.63 | 109.76 | 105.82 | 106.58 | 512,887 | -0.07(-0.07%) |
Dec 10, 2018 | 108.06 | 109.34 | 105.12 | 106.65 | 724,243 | -1.41(-1.30%) |
Dec 07, 2018 | 111.67 | 113.40 | 107.51 | 108.06 | 444,500 | -3.59(-3.22%) |
Dec 06, 2018 | 110.60 | 112.38 | 107.27 | 111.65 | 882,437 | -1.94(-1.71%) |
Dec 04, 2018 | 121.13 | 121.22 | 113.31 | 113.59 | 482,600 | -7.84(-6.46%) |