Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 143.67 | 146.72 | 142.50 | 144.60 | 908,653 | +0.26(+0.18%) |
Feb 27, 2019 | 138.56 | 144.53 | 137.65 | 144.34 | 935,366 | +4.38(+3.13%) |
Feb 26, 2019 | 140.39 | 140.90 | 134.81 | 139.96 | 1,706,638 | -2.72(-1.91%) |
Feb 25, 2019 | 142.33 | 146.73 | 141.51 | 142.68 | 2,421,593 | +1.44(+1.02%) |
Feb 22, 2019 | 125.91 | 142.02 | 125.09 | 141.24 | 5,252,265 | +26.44(+23.03%) |
Feb 21, 2019 | 114.40 | 115.30 | 113.38 | 114.80 | 1,252,644 | -0.45(-0.39%) |
Feb 20, 2019 | 115.26 | 117.95 | 114.45 | 115.25 | 948,375 | +0.32(+0.28%) |
Feb 19, 2019 | 114.30 | 115.98 | 113.29 | 114.93 | 1,078,000 | +0.13(+0.11%) |
Feb 15, 2019 | 113.89 | 114.89 | 112.03 | 114.81 | 696,552 | +1.09(+0.95%) |
Feb 14, 2019 | 113.02 | 114.79 | 112.45 | 113.72 | 683,822 | -0.27(-0.24%) |
Feb 13, 2019 | 113.37 | 115.08 | 112.30 | 113.99 | 579,248 | +0.95(+0.84%) |
Feb 12, 2019 | 110.46 | 113.61 | 110.46 | 113.04 | 817,223 | +3.63(+3.32%) |
Feb 11, 2019 | 107.58 | 109.86 | 106.48 | 109.41 | 674,974 | +2.14(+2.00%) |
Feb 08, 2019 | 104.47 | 107.91 | 104.47 | 107.27 | 631,634 | +0.64(+0.60%) |
Feb 07, 2019 | 106.31 | 109.72 | 104.72 | 106.63 | 644,555 | -0.77(-0.71%) |
Feb 06, 2019 | 106.77 | 109.47 | 105.47 | 107.39 | 629,288 | +1.42(+1.34%) |
Feb 05, 2019 | 103.13 | 107.19 | 102.72 | 105.97 | 731,351 | +2.76(+2.68%) |
Feb 04, 2019 | 101.11 | 103.64 | 99.81 | 103.21 | 419,593 | +1.90(+1.87%) |
Feb 01, 2019 | 100.33 | 101.68 | 99.55 | 101.31 | 420,986 | +0.71(+0.70%) |
Jan 31, 2019 | 99.46 | 101.54 | 97.96 | 100.60 | 601,527 | +0.81(+0.82%) |
Jan 30, 2019 | 100.53 | 100.93 | 97.91 | 99.79 | 727,793 | +0.81(+0.82%) |
Jan 29, 2019 | 99.05 | 99.74 | 97.83 | 98.97 | 356,001 | -0.15(-0.15%) |
Jan 28, 2019 | 96.16 | 100.76 | 95.94 | 99.12 | 798,461 | -0.09(-0.09%) |
Jan 25, 2019 | 96.84 | 100.47 | 96.29 | 99.21 | 671,678 | +3.42(+3.57%) |
Jan 24, 2019 | 92.77 | 96.84 | 92.77 | 95.79 | 743,579 | +3.78(+4.11%) |
Jan 23, 2019 | 92.05 | 92.95 | 90.00 | 92.01 | 697,665 | +0.77(+0.84%) |
Jan 22, 2019 | 95.53 | 95.59 | 90.29 | 91.24 | 799,165 | -5.66(-5.84%) |
Jan 18, 2019 | 94.95 | 97.86 | 94.62 | 96.90 | 722,560 | +2.53(+2.68%) |
Jan 17, 2019 | 92.38 | 95.91 | 91.46 | 94.37 | 616,394 | +1.12(+1.21%) |
Jan 16, 2019 | 93.26 | 94.82 | 92.80 | 93.25 | 665,116 | +0.25(+0.27%) |
Jan 15, 2019 | 90.86 | 93.24 | 90.76 | 93.00 | 697,823 | +2.72(+3.02%) |
Jan 14, 2019 | 91.25 | 92.34 | 89.25 | 90.27 | 556,209 | -2.35(-2.54%) |
Jan 11, 2019 | 89.82 | 93.35 | 89.77 | 92.63 | 661,770 | +2.30(+2.54%) |
Jan 10, 2019 | 84.36 | 91.23 | 84.35 | 90.33 | 901,905 | +5.28(+6.21%) |
Jan 09, 2019 | 85.48 | 88.30 | 84.59 | 85.05 | 851,772 | +0.53(+0.63%) |
Jan 08, 2019 | 83.17 | 84.60 | 80.26 | 84.52 | 1,165,491 | +2.58(+3.15%) |
Jan 07, 2019 | 80.89 | 83.15 | 79.58 | 81.94 | 1,091,994 | +1.45(+1.81%) |
Jan 04, 2019 | 78.22 | 82.86 | 77.52 | 80.49 | 1,296,501 | +3.64(+4.74%) |
Jan 03, 2019 | 84.06 | 84.77 | 76.33 | 76.84 | 2,190,695 | -11.48(-13.00%) |
Jan 02, 2019 | 88.21 | 90.96 | 87.67 | 88.33 | 703,361 | -2.34(-2.58%) |
Dec 31, 2018 | 89.15 | 92.05 | 88.50 | 90.66 | 702,125 | +1.28(+1.43%) |
Dec 28, 2018 | 88.99 | 90.83 | 87.21 | 89.38 | 502,107 | +1.06(+1.20%) |
Dec 27, 2018 | 85.03 | 88.46 | 84.59 | 88.33 | 664,287 | +1.54(+1.78%) |
Dec 26, 2018 | 80.48 | 86.88 | 80.16 | 86.79 | 687,254 | +6.40(+7.97%) |
Dec 24, 2018 | 81.82 | 82.89 | 79.10 | 80.38 | 502,211 | -3.05(-3.66%) |
Dec 21, 2018 | 89.21 | 89.21 | 82.78 | 83.43 | 1,297,223 | -4.48(-5.09%) |
Dec 20, 2018 | 89.42 | 92.08 | 85.22 | 87.91 | 862,194 | -2.07(-2.30%) |
Dec 19, 2018 | 92.45 | 94.86 | 89.48 | 89.98 | 707,468 | -3.19(-3.42%) |
Dec 18, 2018 | 92.11 | 96.39 | 92.11 | 93.17 | 723,973 | +1.09(+1.18%) |
Dec 17, 2018 | 91.51 | 95.86 | 89.02 | 92.09 | 969,755 | -0.02(-0.02%) |
Dec 14, 2018 | 91.80 | 94.55 | 91.26 | 92.11 | 671,162 | -1.35(-1.44%) |
Dec 13, 2018 | 94.64 | 95.61 | 92.88 | 93.45 | 651,020 | -0.53(-0.57%) |
Dec 12, 2018 | 94.47 | 96.17 | 92.54 | 93.98 | 683,768 | +1.02(+1.09%) |
Dec 11, 2018 | 94.46 | 95.12 | 92.42 | 92.97 | 818,339 | +0.68(+0.73%) |
Dec 10, 2018 | 92.96 | 93.25 | 90.23 | 92.29 | 1,213,004 | -0.07(-0.07%) |
Dec 07, 2018 | 95.10 | 96.29 | 90.82 | 92.36 | 9,188,526 | -3.11(-3.26%) |
Dec 06, 2018 | 90.05 | 96.32 | 89.57 | 95.47 | 3,286,949 | +6.62(+7.46%) |
Dec 04, 2018 | 91.82 | 92.68 | 88.67 | 88.84 | 638,324 | -3.82(-4.12%) |