Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 132.80 | 133.50 | 131.73 | 132.07 | 1,014,432 | -1.05(-0.79%) |
Feb 27, 2019 | 132.40 | 133.72 | 130.92 | 133.12 | 934,100 | +0.80(+0.61%) |
Feb 26, 2019 | 132.91 | 134.14 | 131.64 | 132.32 | 1,321,965 | -1.42(-1.06%) |
Feb 25, 2019 | 135.30 | 136.43 | 133.16 | 133.74 | 1,353,679 | -0.54(-0.40%) |
Feb 22, 2019 | 133.49 | 134.53 | 132.85 | 134.28 | 1,139,626 | +1.76(+1.33%) |
Feb 21, 2019 | 133.46 | 134.39 | 131.33 | 132.52 | 1,208,634 | -1.19(-0.89%) |
Feb 20, 2019 | 132.43 | 135.07 | 131.70 | 133.71 | 1,278,696 | +1.93(+1.47%) |
Feb 19, 2019 | 131.88 | 132.87 | 128.19 | 131.78 | 1,742,746 | -0.56(-0.42%) |
Feb 15, 2019 | 130.58 | 133.50 | 129.64 | 132.34 | 1,661,493 | +3.10(+2.40%) |
Feb 14, 2019 | 128.95 | 129.63 | 127.57 | 129.24 | 1,199,143 | -0.43(-0.33%) |
Feb 13, 2019 | 130.25 | 131.27 | 129.62 | 129.67 | 1,170,847 | +0.72(+0.56%) |
Feb 12, 2019 | 127.13 | 129.98 | 126.78 | 128.95 | 1,358,404 | +3.45(+2.75%) |
Feb 11, 2019 | 124.18 | 126.32 | 123.78 | 125.50 | 964,384 | +1.57(+1.27%) |
Feb 08, 2019 | 122.27 | 124.02 | 121.35 | 123.93 | 1,159,294 | +0.31(+0.25%) |
Feb 07, 2019 | 125.36 | 125.95 | 122.20 | 123.62 | 1,428,461 | -2.87(-2.27%) |
Feb 06, 2019 | 126.21 | 127.72 | 125.61 | 126.49 | 952,543 | -0.23(-0.19%) |
Feb 05, 2019 | 126.64 | 128.55 | 125.63 | 126.72 | 1,282,877 | -0.25(-0.19%) |
Feb 04, 2019 | 123.90 | 127.04 | 122.71 | 126.97 | 1,415,227 | +2.99(+2.41%) |
Feb 01, 2019 | 122.52 | 124.86 | 122.09 | 123.98 | 1,783,781 | +1.06(+0.86%) |
Jan 31, 2019 | 125.32 | 125.32 | 122.14 | 122.92 | 1,526,364 | -2.66(-2.12%) |
Jan 30, 2019 | 123.32 | 125.61 | 120.01 | 125.58 | 2,047,221 | +3.58(+2.94%) |
Jan 29, 2019 | 123.24 | 123.91 | 121.69 | 121.99 | 1,360,890 | -0.46(-0.38%) |
Jan 28, 2019 | 122.16 | 124.39 | 120.70 | 122.45 | 1,742,047 | -2.42(-1.94%) |
Jan 25, 2019 | 122.37 | 125.27 | 121.09 | 124.88 | 3,148,521 | +3.87(+3.19%) |
Jan 24, 2019 | 119.25 | 122.66 | 117.49 | 121.01 | 4,114,220 | +7.16(+6.29%) |
Jan 23, 2019 | 117.11 | 117.17 | 111.92 | 113.85 | 3,079,464 | -2.18(-1.88%) |
Jan 22, 2019 | 118.83 | 119.73 | 114.84 | 116.03 | 2,432,697 | -4.98(-4.12%) |
Jan 18, 2019 | 118.70 | 122.22 | 117.07 | 121.01 | 2,318,997 | +3.87(+3.30%) |
Jan 17, 2019 | 114.94 | 118.37 | 114.81 | 117.15 | 1,775,875 | +1.84(+1.60%) |
Jan 16, 2019 | 114.56 | 116.28 | 114.00 | 115.30 | 1,225,969 | +1.33(+1.16%) |
Jan 15, 2019 | 115.12 | 115.59 | 112.45 | 113.98 | 1,107,235 | -0.58(-0.51%) |
Jan 14, 2019 | 113.83 | 115.79 | 113.36 | 114.56 | 1,224,920 | -0.70(-0.60%) |
Jan 11, 2019 | 115.17 | 116.63 | 113.17 | 115.25 | 1,381,350 | -1.31(-1.12%) |
Jan 10, 2019 | 114.26 | 117.69 | 113.44 | 116.56 | 1,606,441 | +0.30(+0.26%) |
Jan 09, 2019 | 116.03 | 117.33 | 112.70 | 116.25 | 1,671,755 | +2.17(+1.90%) |
Jan 08, 2019 | 114.10 | 114.94 | 111.88 | 114.08 | 2,084,630 | +2.10(+1.88%) |
Jan 07, 2019 | 108.78 | 113.56 | 106.09 | 111.98 | 2,194,214 | +3.91(+3.62%) |
Jan 04, 2019 | 102.47 | 108.77 | 101.53 | 108.07 | 2,442,508 | +8.00(+7.99%) |
Jan 03, 2019 | 102.44 | 102.44 | 98.62 | 100.07 | 1,805,088 | -3.57(-3.45%) |
Jan 02, 2019 | 98.43 | 104.01 | 97.15 | 103.64 | 1,760,552 | +3.03(+3.01%) |
Dec 31, 2018 | 100.86 | 101.31 | 96.93 | 100.61 | 1,777,055 | +1.01(+1.01%) |
Dec 28, 2018 | 103.46 | 103.46 | 98.95 | 99.60 | 1,867,447 | -3.23(-3.14%) |
Dec 27, 2018 | 99.04 | 102.85 | 97.62 | 102.83 | 1,475,788 | +1.64(+1.62%) |
Dec 26, 2018 | 94.80 | 101.31 | 92.52 | 101.19 | 1,581,829 | +7.08(+7.53%) |
Dec 24, 2018 | 96.62 | 97.70 | 93.86 | 94.11 | 1,027,121 | -3.54(-3.63%) |
Dec 21, 2018 | 100.33 | 102.94 | 97.18 | 97.65 | 2,424,573 | -1.82(-1.83%) |
Dec 20, 2018 | 98.46 | 101.23 | 97.64 | 99.46 | 2,562,225 | +0.45(+0.46%) |
Dec 19, 2018 | 102.29 | 106.51 | 98.20 | 99.01 | 2,448,944 | -3.57(-3.48%) |
Dec 18, 2018 | 104.31 | 107.47 | 100.94 | 102.58 | 1,742,109 | -0.85(-0.82%) |
Dec 17, 2018 | 103.08 | 106.46 | 101.02 | 103.44 | 1,599,147 | -0.38(-0.37%) |
Dec 14, 2018 | 104.56 | 107.57 | 103.39 | 103.82 | 1,868,670 | -3.02(-2.83%) |
Dec 13, 2018 | 108.19 | 110.79 | 106.47 | 106.84 | 2,245,699 | +0.57(+0.54%) |
Dec 12, 2018 | 105.11 | 109.97 | 105.03 | 106.27 | 3,501,926 | +6.32(+6.32%) |
Dec 11, 2018 | 102.02 | 105.18 | 98.95 | 99.95 | 1,597,295 | +0.00(+0.00%) |
Dec 10, 2018 | 101.14 | 102.61 | 97.64 | 99.95 | 2,012,304 | -2.04(-2.00%) |
Dec 07, 2018 | 104.11 | 105.97 | 101.29 | 102.00 | 2,619,012 | -0.87(-0.85%) |
Dec 06, 2018 | 101.50 | 104.65 | 100.18 | 102.87 | 2,461,959 | -1.43(-1.37%) |
Dec 04, 2018 | 116.00 | 116.72 | 103.97 | 104.30 | 3,275,599 | -12.73(-10.88%) |