Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 123.12 | 124.56 | 121.75 | 123.62 | 253,603 | +0.88(+0.71%) |
Feb 27, 2019 | 121.56 | 124.56 | 120.19 | 122.75 | 493,057 | +5.12(+4.36%) |
Feb 26, 2019 | 117.00 | 118.88 | 116.00 | 117.62 | 358,638 | +1.19(+1.02%) |
Feb 25, 2019 | 119.69 | 120.56 | 115.19 | 116.44 | 633,844 | -7.75(-6.24%) |
Feb 22, 2019 | 125.31 | 126.50 | 124.06 | 124.19 | 322,192 | +1.31(+1.07%) |
Feb 21, 2019 | 123.25 | 124.12 | 121.88 | 122.88 | 289,265 | -1.31(-1.06%) |
Feb 20, 2019 | 119.62 | 125.75 | 119.62 | 124.19 | 393,162 | +3.19(+2.63%) |
Feb 19, 2019 | 118.38 | 121.31 | 118.06 | 121.00 | 329,151 | +1.00(+0.83%) |
Feb 15, 2019 | 117.88 | 120.25 | 117.19 | 120.00 | 495,296 | +5.12(+4.46%) |
Feb 14, 2019 | 111.44 | 115.12 | 109.56 | 114.88 | 552,398 | +2.19(+1.94%) |
Feb 13, 2019 | 111.62 | 114.94 | 111.62 | 112.69 | 530,222 | +3.62(+3.32%) |
Feb 12, 2019 | 112.25 | 112.50 | 108.44 | 109.06 | 501,341 | +3.06(+2.89%) |
Feb 11, 2019 | 103.00 | 107.00 | 101.56 | 106.00 | 537,630 | -1.38(-1.28%) |
Feb 08, 2019 | 108.06 | 108.38 | 105.25 | 107.38 | 412,208 | +0.25(+0.23%) |
Feb 07, 2019 | 110.81 | 111.50 | 103.56 | 107.12 | 646,052 | -5.25(-4.67%) |
Feb 06, 2019 | 110.00 | 113.88 | 108.62 | 112.38 | 543,302 | +0.94(+0.84%) |
Feb 05, 2019 | 111.38 | 115.38 | 110.56 | 111.44 | 640,669 | -4.38(-3.78%) |
Feb 04, 2019 | 113.50 | 116.19 | 109.75 | 115.81 | 717,947 | -2.62(-2.22%) |
Feb 01, 2019 | 113.75 | 119.69 | 113.75 | 118.44 | 538,288 | +5.50(+4.87%) |
Jan 31, 2019 | 115.75 | 118.50 | 111.25 | 112.94 | 651,560 | -1.25(-1.09%) |
Jan 30, 2019 | 112.75 | 116.62 | 111.88 | 114.19 | 571,093 | +4.88(+4.46%) |
Jan 29, 2019 | 108.56 | 112.44 | 108.56 | 109.31 | 551,918 | +3.94(+3.74%) |
Jan 28, 2019 | 104.94 | 105.62 | 102.00 | 105.38 | 769,672 | -5.81(-5.23%) |
Jan 25, 2019 | 110.50 | 112.25 | 109.44 | 111.19 | 316,832 | +1.50(+1.37%) |
Jan 24, 2019 | 107.56 | 110.75 | 107.06 | 109.69 | 430,214 | +2.31(+2.15%) |
Jan 23, 2019 | 109.88 | 110.12 | 104.25 | 107.38 | 593,995 | -1.62(-1.49%) |
Jan 22, 2019 | 108.38 | 109.56 | 105.00 | 109.00 | 610,626 | -3.81(-3.38%) |
Jan 18, 2019 | 108.88 | 113.62 | 107.44 | 112.81 | 808,064 | +5.81(+5.43%) |
Jan 17, 2019 | 104.31 | 108.56 | 102.12 | 107.00 | 809,066 | -0.62(-0.58%) |
Jan 16, 2019 | 105.69 | 107.94 | 103.25 | 107.62 | 575,124 | +1.19(+1.12%) |
Jan 15, 2019 | 103.62 | 107.31 | 103.62 | 106.44 | 461,815 | +5.69(+5.65%) |
Jan 14, 2019 | 103.25 | 105.44 | 99.81 | 100.75 | 540,031 | -4.31(-4.10%) |
Jan 11, 2019 | 106.25 | 107.88 | 103.06 | 105.06 | 645,760 | -3.44(-3.17%) |
Jan 10, 2019 | 104.88 | 109.56 | 104.00 | 108.50 | 657,004 | +0.88(+0.81%) |
Jan 09, 2019 | 103.19 | 108.62 | 101.06 | 107.62 | 1,047,069 | +10.06(+10.31%) |
Jan 08, 2019 | 96.25 | 98.38 | 94.94 | 97.56 | 550,085 | +4.00(+4.28%) |
Jan 07, 2019 | 93.50 | 97.75 | 92.81 | 93.56 | 663,245 | +1.75(+1.91%) |
Jan 04, 2019 | 91.69 | 95.50 | 89.75 | 91.81 | 913,984 | +3.94(+4.48%) |
Jan 03, 2019 | 88.69 | 88.88 | 82.69 | 87.88 | 582,920 | +1.81(+2.11%) |
Jan 02, 2019 | 78.75 | 90.06 | 78.00 | 86.06 | 982,156 | +2.94(+3.53%) |
Dec 31, 2018 | 82.19 | 83.62 | 79.19 | 83.12 | 652,576 | +2.56(+3.18%) |
Dec 28, 2018 | 80.69 | 82.50 | 78.12 | 80.56 | 662,736 | -1.94(-2.35%) |
Dec 27, 2018 | 81.81 | 82.75 | 78.12 | 82.50 | 693,498 | -4.88(-5.58%) |
Dec 26, 2018 | 76.31 | 87.44 | 76.25 | 87.38 | 867,901 | +9.69(+12.47%) |
Dec 24, 2018 | 81.12 | 81.56 | 77.50 | 77.69 | 333,280 | -5.06(-6.12%) |
Dec 21, 2018 | 83.50 | 85.94 | 81.94 | 82.75 | 503,920 | -2.56(-3.00%) |
Dec 20, 2018 | 86.81 | 89.50 | 83.75 | 85.31 | 771,395 | -5.31(-5.86%) |
Dec 19, 2018 | 89.75 | 93.88 | 89.06 | 90.62 | 681,217 | +3.38(+3.87%) |
Dec 18, 2018 | 98.44 | 98.56 | 85.75 | 87.25 | 1,317,733 | -12.00(-12.09%) |
Dec 17, 2018 | 107.50 | 107.94 | 98.62 | 99.25 | 809,987 | -7.31(-6.86%) |
Dec 14, 2018 | 111.50 | 111.56 | 105.50 | 106.56 | 616,112 | -6.06(-5.38%) |
Dec 13, 2018 | 104.75 | 115.00 | 104.38 | 112.62 | 672,738 | +6.44(+6.06%) |
Dec 12, 2018 | 111.25 | 112.38 | 105.69 | 106.19 | 563,777 | -2.44(-2.24%) |
Dec 11, 2018 | 110.44 | 111.50 | 106.81 | 108.62 | 415,308 | +3.81(+3.64%) |
Dec 10, 2018 | 107.25 | 110.31 | 103.88 | 104.81 | 550,658 | -7.19(-6.42%) |
Dec 07, 2018 | 117.00 | 119.31 | 111.38 | 112.00 | 838,160 | +3.06(+2.81%) |
Dec 06, 2018 | 107.06 | 110.00 | 102.00 | 108.94 | 1,076,889 | -5.25(-4.60%) |
Dec 04, 2018 | 115.12 | 117.25 | 113.19 | 114.19 | 690,608 | -1.25(-1.08%) |