Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 124.16 | 124.57 | 124.15 | 124.17 | 2,793 | -0.12(-0.10%) |
Feb 27, 2019 | 124.11 | 124.31 | 123.65 | 124.29 | 4,877 | -0.12(-0.10%) |
Feb 26, 2019 | 124.48 | 124.75 | 124.30 | 124.42 | 4,034 | +0.04(+0.03%) |
Feb 25, 2019 | 124.57 | 125.02 | 124.38 | 124.38 | 2,470 | +0.27(+0.22%) |
Feb 22, 2019 | 124.08 | 124.16 | 123.56 | 124.11 | 6,028 | +0.66(+0.53%) |
Feb 21, 2019 | 123.18 | 123.45 | 123.18 | 123.45 | 1,906 | -0.25(-0.20%) |
Feb 20, 2019 | 123.98 | 124.03 | 123.70 | 123.70 | 3,238 | -0.04(-0.03%) |
Feb 19, 2019 | 123.50 | 124.01 | 123.32 | 123.73 | 5,004 | +0.22(+0.18%) |
Feb 15, 2019 | 123.47 | 123.61 | 123.16 | 123.52 | 3,473 | +0.97(+0.79%) |
Feb 14, 2019 | 122.45 | 122.85 | 122.25 | 122.54 | 3,545 | -0.36(-0.29%) |
Feb 13, 2019 | 123.31 | 123.31 | 122.78 | 122.91 | 5,219 | +0.33(+0.27%) |
Feb 12, 2019 | 122.16 | 122.68 | 121.89 | 122.57 | 4,588 | +1.50(+1.24%) |
Feb 11, 2019 | 121.07 | 121.70 | 120.88 | 121.08 | 13,004 | +0.18(+0.15%) |
Feb 08, 2019 | 119.76 | 120.90 | 119.76 | 120.90 | 79,288 | +0.44(+0.37%) |
Feb 07, 2019 | 120.45 | 120.58 | 119.79 | 120.46 | 3,867 | -1.11(-0.92%) |
Feb 06, 2019 | 121.74 | 122.06 | 121.45 | 121.57 | 3,175 | -0.48(-0.39%) |
Feb 05, 2019 | 121.79 | 122.07 | 121.48 | 122.05 | 5,001 | +0.92(+0.76%) |
Feb 04, 2019 | 120.17 | 121.14 | 120.16 | 121.14 | 2,658 | +1.27(+1.06%) |
Feb 01, 2019 | 120.38 | 121.72 | 119.63 | 119.86 | 8,684 | -0.10(-0.09%) |
Jan 31, 2019 | 119.16 | 119.97 | 119.16 | 119.97 | 2,853 | +1.96(+1.66%) |
Jan 30, 2019 | 116.97 | 118.09 | 116.93 | 118.01 | 6,225 | +2.00(+1.72%) |
Jan 29, 2019 | 116.56 | 116.62 | 116.00 | 116.01 | 2,326 | -0.18(-0.15%) |
Jan 28, 2019 | 115.39 | 116.19 | 115.39 | 116.19 | 1,485 | -0.92(-0.79%) |
Jan 25, 2019 | 117.31 | 117.31 | 117.11 | 117.11 | 1,021 | +1.09(+0.94%) |
Jan 24, 2019 | 116.05 | 116.05 | 115.66 | 116.02 | 3,955 | +0.26(+0.23%) |
Jan 23, 2019 | 115.81 | 115.81 | 115.38 | 115.76 | 2,231 | -0.02(-0.02%) |
Jan 22, 2019 | 117.03 | 117.03 | 114.87 | 115.78 | 3,918 | -1.55(-1.32%) |
Jan 18, 2019 | 116.80 | 117.77 | 116.80 | 117.33 | 1,226 | +1.42(+1.22%) |
Jan 17, 2019 | 115.33 | 116.35 | 115.22 | 115.91 | 2,574 | +1.34(+1.17%) |
Jan 16, 2019 | 114.97 | 115.17 | 114.57 | 114.57 | 3,083 | -0.59(-0.51%) |
Jan 15, 2019 | 114.51 | 115.16 | 114.51 | 115.16 | 4,466 | +1.04(+0.91%) |
Jan 14, 2019 | 113.40 | 114.32 | 113.40 | 114.12 | 5,673 | -0.55(-0.48%) |
Jan 11, 2019 | 114.22 | 114.67 | 114.22 | 114.67 | 1,328 | -0.15(-0.13%) |
Jan 10, 2019 | 113.48 | 114.82 | 113.48 | 114.82 | 2,896 | +0.86(+0.76%) |
Jan 09, 2019 | 114.11 | 114.35 | 113.78 | 113.96 | 8,646 | +0.21(+0.18%) |
Jan 08, 2019 | 113.21 | 113.86 | 112.71 | 113.75 | 4,518 | +1.33(+1.19%) |
Jan 07, 2019 | 111.84 | 112.70 | 111.33 | 112.42 | 2,390 | +0.83(+0.75%) |
Jan 04, 2019 | 107.90 | 111.80 | 107.90 | 111.59 | 12,567 | +3.68(+3.41%) |
Jan 03, 2019 | 109.00 | 109.65 | 107.91 | 107.91 | 4,731 | -2.55(-2.31%) |
Jan 02, 2019 | 109.54 | 110.84 | 109.37 | 110.46 | 3,132 | +0.44(+0.40%) |
Dec 31, 2018 | 110.03 | 111.67 | 108.78 | 110.02 | 30,754 | +0.28(+0.26%) |
Dec 28, 2018 | 110.81 | 111.45 | 109.52 | 109.73 | 23,398 | -0.38(-0.35%) |
Dec 27, 2018 | 107.22 | 110.11 | 104.01 | 110.11 | 109,291 | +1.20(+1.10%) |
Dec 26, 2018 | 105.40 | 108.92 | 104.50 | 108.92 | 27,917 | +4.36(+4.17%) |
Dec 24, 2018 | 105.71 | 106.17 | 104.56 | 104.56 | 7,050 | -2.46(-2.30%) |
Dec 21, 2018 | 109.29 | 110.59 | 106.84 | 107.02 | 11,954 | -2.01(-1.84%) |
Dec 20, 2018 | 110.18 | 115.11 | 108.43 | 109.03 | 7,041 | -2.34(-2.11%) |
Dec 19, 2018 | 113.04 | 114.02 | 110.67 | 111.37 | 6,743 | -1.80(-1.59%) |
Dec 18, 2018 | 114.38 | 114.38 | 112.38 | 113.17 | 4,956 | -0.06(-0.05%) |
Dec 17, 2018 | 114.29 | 115.45 | 113.14 | 113.24 | 7,483 | -3.58(-3.07%) |
Dec 14, 2018 | 117.41 | 117.41 | 115.66 | 116.82 | 3,269 | -1.39(-1.18%) |
Dec 13, 2018 | 118.85 | 118.85 | 118.14 | 118.21 | 82,952 | +0.12(+0.10%) |
Dec 12, 2018 | 118.48 | 119.27 | 118.09 | 118.09 | 2,456 | +0.81(+0.69%) |
Dec 11, 2018 | 118.27 | 118.27 | 117.23 | 117.28 | 1,110 | +0.28(+0.24%) |
Dec 10, 2018 | 116.71 | 117.00 | 114.51 | 117.00 | 4,405 | +0.86(+0.74%) |
Dec 07, 2018 | 118.67 | 118.72 | 115.92 | 116.14 | 4,393 | -2.53(-2.14%) |
Dec 06, 2018 | 117.84 | 118.76 | 115.98 | 118.68 | 5,847 | +0.13(+0.11%) |
Dec 04, 2018 | 121.72 | 121.72 | 118.55 | 118.55 | 9,502 | -3.25(-2.67%) |