Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 132.35 | 132.35 | 131.84 | 131.89 | 54,965 | -0.39(-0.29%) |
Feb 27, 2019 | 131.70 | 132.46 | 131.31 | 132.28 | 83,565 | +0.42(+0.32%) |
Feb 26, 2019 | 132.14 | 132.63 | 131.83 | 131.86 | 191,618 | -0.52(-0.39%) |
Feb 25, 2019 | 133.23 | 133.37 | 132.33 | 132.38 | 101,588 | +0.41(+0.31%) |
Feb 22, 2019 | 131.49 | 132.01 | 131.19 | 131.97 | 131,228 | +0.85(+0.65%) |
Feb 21, 2019 | 131.31 | 131.51 | 130.67 | 131.12 | 137,503 | -0.50(-0.38%) |
Feb 20, 2019 | 130.97 | 131.66 | 130.91 | 131.62 | 1,366,910 | +0.68(+0.52%) |
Feb 19, 2019 | 130.48 | 131.39 | 130.36 | 130.94 | 303,200 | +0.03(+0.02%) |
Feb 15, 2019 | 129.79 | 130.92 | 129.62 | 130.92 | 133,928 | +1.80(+1.39%) |
Feb 14, 2019 | 128.98 | 129.69 | 128.71 | 129.12 | 117,889 | -0.56(-0.44%) |
Feb 13, 2019 | 129.30 | 129.99 | 129.04 | 129.69 | 103,539 | +0.80(+0.62%) |
Feb 12, 2019 | 127.75 | 129.09 | 127.75 | 128.89 | 136,732 | +2.01(+1.58%) |
Feb 11, 2019 | 126.47 | 126.98 | 126.47 | 126.88 | 77,460 | +0.78(+0.62%) |
Feb 08, 2019 | 125.25 | 126.10 | 124.63 | 126.10 | 113,623 | +0.15(+0.12%) |
Feb 07, 2019 | 126.05 | 126.61 | 125.07 | 125.95 | 95,035 | -0.94(-0.74%) |
Feb 06, 2019 | 126.76 | 127.42 | 126.60 | 126.89 | 109,821 | -0.05(-0.04%) |
Feb 05, 2019 | 126.12 | 126.97 | 125.94 | 126.94 | 162,422 | +0.98(+0.78%) |
Feb 04, 2019 | 124.53 | 125.96 | 124.32 | 125.96 | 104,438 | +1.56(+1.26%) |
Feb 01, 2019 | 124.41 | 125.19 | 123.97 | 124.40 | 117,619 | +0.27(+0.22%) |
Jan 31, 2019 | 123.74 | 124.73 | 123.43 | 124.13 | 233,179 | +0.57(+0.46%) |
Jan 30, 2019 | 122.96 | 124.09 | 121.66 | 123.56 | 106,490 | +1.77(+1.45%) |
Jan 29, 2019 | 120.74 | 121.93 | 120.33 | 121.79 | 205,792 | +1.50(+1.25%) |
Jan 28, 2019 | 119.87 | 120.37 | 119.32 | 120.29 | 212,309 | -1.06(-0.88%) |
Jan 25, 2019 | 120.95 | 121.83 | 120.87 | 121.35 | 106,386 | +1.47(+1.23%) |
Jan 24, 2019 | 119.47 | 120.37 | 119.36 | 119.88 | 117,674 | +0.69(+0.58%) |
Jan 23, 2019 | 120.03 | 120.49 | 118.04 | 119.19 | 100,655 | -0.08(-0.07%) |
Jan 22, 2019 | 120.78 | 120.78 | 118.65 | 119.27 | 231,878 | -2.43(-1.99%) |
Jan 18, 2019 | 120.36 | 122.20 | 120.36 | 121.70 | 277,254 | +2.27(+1.90%) |
Jan 17, 2019 | 117.02 | 119.98 | 117.02 | 119.43 | 144,502 | +1.85(+1.57%) |
Jan 16, 2019 | 117.49 | 118.08 | 117.33 | 117.58 | 1,853,297 | +0.28(+0.24%) |
Jan 15, 2019 | 117.76 | 117.95 | 116.79 | 117.30 | 146,550 | -0.26(-0.22%) |
Jan 14, 2019 | 116.78 | 118.13 | 116.66 | 117.56 | 201,065 | -0.22(-0.19%) |
Jan 11, 2019 | 117.22 | 117.84 | 116.68 | 117.78 | 193,764 | -0.16(-0.13%) |
Jan 10, 2019 | 115.78 | 117.95 | 115.53 | 117.94 | 120,875 | +1.56(+1.34%) |
Jan 09, 2019 | 115.95 | 116.83 | 115.76 | 116.37 | 102,888 | +0.89(+0.77%) |
Jan 08, 2019 | 115.41 | 115.81 | 114.38 | 115.48 | 199,695 | +1.76(+1.55%) |
Jan 07, 2019 | 113.22 | 114.56 | 112.32 | 113.72 | 909,148 | +0.80(+0.70%) |
Jan 04, 2019 | 110.62 | 113.01 | 110.33 | 112.93 | 109,843 | +4.22(+3.88%) |
Jan 03, 2019 | 111.14 | 111.16 | 108.47 | 108.71 | 228,367 | -3.24(-2.89%) |
Jan 02, 2019 | 109.68 | 112.09 | 109.27 | 111.95 | 161,822 | +0.46(+0.42%) |
Dec 31, 2018 | 111.00 | 111.61 | 110.22 | 111.48 | 427,275 | +1.16(+1.05%) |
Dec 28, 2018 | 111.11 | 111.91 | 109.96 | 110.33 | 434,728 | -0.31(-0.28%) |
Dec 27, 2018 | 107.50 | 110.63 | 106.59 | 110.63 | 364,980 | +1.20(+1.10%) |
Dec 26, 2018 | 105.02 | 109.43 | 103.84 | 109.43 | 463,766 | +4.93(+4.71%) |
Dec 24, 2018 | 106.51 | 107.09 | 104.43 | 104.50 | 320,672 | -3.03(-2.82%) |
Dec 21, 2018 | 109.99 | 110.70 | 107.36 | 107.53 | 516,273 | -2.07(-1.89%) |
Dec 20, 2018 | 110.88 | 111.79 | 108.43 | 109.60 | 321,742 | -2.00(-1.79%) |
Dec 19, 2018 | 113.58 | 115.40 | 111.01 | 111.60 | 311,711 | -2.17(-1.90%) |
Dec 18, 2018 | 114.22 | 115.24 | 113.24 | 113.77 | 332,385 | +0.65(+0.57%) |
Dec 17, 2018 | 114.88 | 115.53 | 112.57 | 113.12 | 1,849,952 | -2.00(-1.74%) |
Dec 14, 2018 | 115.62 | 116.59 | 114.70 | 115.12 | 228,650 | -1.59(-1.36%) |
Dec 13, 2018 | 118.20 | 118.26 | 116.32 | 116.72 | 156,339 | -0.64(-0.55%) |
Dec 12, 2018 | 118.19 | 119.07 | 117.36 | 117.36 | 148,775 | +0.74(+0.63%) |
Dec 11, 2018 | 118.86 | 119.05 | 115.88 | 116.62 | 136,399 | -0.64(-0.54%) |
Dec 10, 2018 | 117.21 | 117.55 | 114.92 | 117.25 | 182,967 | +0.04(+0.03%) |
Dec 07, 2018 | 120.28 | 121.27 | 116.88 | 117.22 | 159,907 | -3.10(-2.58%) |
Dec 06, 2018 | 118.83 | 120.35 | 116.88 | 120.32 | 283,955 | -0.63(-0.52%) |
Dec 04, 2018 | 126.18 | 126.18 | 120.86 | 120.95 | 113,986 | -5.67(-4.47%) |