Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 128.38 | 129.94 | 128.01 | 128.55 | 233,243 | -0.79(-0.61%) |
Feb 27, 2019 | 130.32 | 130.39 | 127.48 | 129.33 | 491,949 | -1.65(-1.26%) |
Feb 26, 2019 | 131.61 | 132.07 | 130.75 | 130.98 | 246,413 | -0.85(-0.65%) |
Feb 25, 2019 | 132.28 | 133.41 | 131.51 | 131.84 | 284,520 | +0.94(+0.72%) |
Feb 22, 2019 | 130.59 | 131.37 | 129.57 | 130.90 | 347,512 | +1.22(+0.94%) |
Feb 21, 2019 | 131.22 | 131.40 | 128.88 | 129.68 | 322,779 | -1.30(-1.00%) |
Feb 20, 2019 | 130.96 | 131.77 | 130.21 | 130.98 | 371,327 | +0.22(+0.17%) |
Feb 19, 2019 | 131.73 | 132.37 | 130.67 | 130.76 | 243,222 | -1.97(-1.49%) |
Feb 15, 2019 | 130.98 | 132.83 | 129.70 | 132.74 | 355,441 | +2.38(+1.82%) |
Feb 14, 2019 | 128.23 | 130.88 | 127.38 | 130.36 | 432,481 | +1.65(+1.28%) |
Feb 13, 2019 | 123.85 | 129.89 | 123.71 | 128.71 | 848,934 | +2.19(+1.73%) |
Feb 12, 2019 | 125.91 | 127.31 | 124.19 | 126.53 | 984,633 | +1.27(+1.02%) |
Feb 11, 2019 | 126.57 | 127.44 | 124.33 | 125.25 | 543,166 | -0.59(-0.47%) |
Feb 08, 2019 | 124.18 | 126.53 | 123.83 | 125.84 | 326,021 | +0.20(+0.16%) |
Feb 07, 2019 | 127.96 | 128.23 | 124.51 | 125.64 | 342,898 | -3.68(-2.85%) |
Feb 06, 2019 | 127.93 | 131.05 | 127.93 | 129.32 | 371,182 | +2.36(+1.86%) |
Feb 05, 2019 | 125.36 | 127.09 | 125.36 | 126.97 | 296,132 | +1.02(+0.81%) |
Feb 04, 2019 | 124.05 | 126.00 | 122.56 | 125.95 | 289,968 | +1.78(+1.44%) |
Feb 01, 2019 | 121.30 | 124.47 | 120.70 | 124.17 | 349,599 | +2.86(+2.35%) |
Jan 31, 2019 | 121.29 | 122.69 | 120.23 | 121.31 | 370,407 | -0.19(-0.16%) |
Jan 30, 2019 | 122.70 | 124.15 | 118.94 | 121.50 | 423,528 | +0.30(+0.25%) |
Jan 29, 2019 | 122.72 | 124.03 | 121.00 | 121.21 | 210,540 | -1.73(-1.41%) |
Jan 28, 2019 | 122.79 | 125.21 | 121.29 | 122.94 | 258,370 | -2.35(-1.87%) |
Jan 25, 2019 | 124.17 | 126.01 | 122.21 | 125.29 | 340,314 | +3.75(+3.08%) |
Jan 24, 2019 | 115.52 | 122.04 | 115.52 | 121.54 | 336,479 | +6.86(+5.98%) |
Jan 23, 2019 | 116.48 | 118.08 | 113.23 | 114.68 | 187,377 | -1.28(-1.11%) |
Jan 22, 2019 | 118.38 | 119.08 | 114.97 | 115.96 | 275,458 | -3.63(-3.04%) |
Jan 18, 2019 | 118.64 | 121.17 | 117.35 | 119.59 | 277,196 | +2.08(+1.77%) |
Jan 17, 2019 | 115.76 | 118.53 | 114.95 | 117.52 | 258,279 | +1.17(+1.00%) |
Jan 16, 2019 | 118.09 | 120.09 | 116.21 | 116.35 | 243,254 | -1.21(-1.03%) |
Jan 15, 2019 | 115.72 | 118.27 | 115.72 | 117.55 | 243,466 | +2.11(+1.83%) |
Jan 14, 2019 | 117.28 | 117.90 | 114.21 | 115.44 | 365,931 | -3.58(-3.00%) |
Jan 11, 2019 | 117.75 | 121.02 | 116.58 | 119.02 | 325,708 | +1.32(+1.12%) |
Jan 10, 2019 | 115.83 | 118.27 | 114.89 | 117.70 | 237,093 | +0.80(+0.68%) |
Jan 09, 2019 | 114.26 | 117.59 | 114.26 | 116.90 | 311,697 | +3.77(+3.33%) |
Jan 08, 2019 | 112.45 | 113.41 | 110.58 | 113.14 | 317,221 | +1.90(+1.71%) |
Jan 07, 2019 | 108.37 | 112.46 | 108.20 | 111.24 | 409,711 | +2.85(+2.63%) |
Jan 04, 2019 | 105.99 | 109.25 | 104.79 | 108.39 | 415,220 | +4.28(+4.12%) |
Jan 03, 2019 | 108.97 | 108.97 | 102.99 | 104.11 | 515,535 | -6.55(-5.92%) |
Jan 02, 2019 | 108.52 | 111.82 | 108.07 | 110.65 | 258,017 | -0.78(-0.70%) |
Dec 31, 2018 | 111.31 | 111.68 | 109.51 | 111.43 | 266,972 | +1.20(+1.09%) |
Dec 28, 2018 | 110.17 | 112.50 | 108.85 | 110.23 | 407,292 | +1.16(+1.06%) |
Dec 27, 2018 | 106.70 | 109.12 | 105.11 | 109.07 | 387,590 | +0.06(+0.05%) |
Dec 26, 2018 | 103.51 | 109.08 | 102.40 | 109.01 | 321,351 | +7.08(+6.95%) |
Dec 24, 2018 | 104.17 | 106.93 | 101.81 | 101.93 | 191,526 | -3.62(-3.43%) |
Dec 21, 2018 | 109.21 | 109.70 | 105.35 | 105.55 | 558,051 | -2.23(-2.07%) |
Dec 20, 2018 | 107.76 | 110.15 | 104.94 | 107.78 | 444,370 | -0.09(-0.08%) |
Dec 19, 2018 | 112.65 | 114.60 | 107.15 | 107.87 | 448,616 | -4.83(-4.28%) |
Dec 18, 2018 | 110.47 | 114.88 | 109.88 | 112.69 | 435,789 | +3.95(+3.63%) |
Dec 17, 2018 | 113.04 | 113.53 | 108.39 | 108.75 | 603,739 | -4.66(-4.10%) |
Dec 14, 2018 | 114.88 | 116.77 | 113.17 | 113.40 | 233,785 | -2.52(-2.17%) |
Dec 13, 2018 | 119.26 | 119.26 | 115.59 | 115.92 | 159,654 | -2.29(-1.94%) |
Dec 12, 2018 | 118.06 | 119.66 | 117.09 | 118.21 | 215,909 | +2.85(+2.47%) |
Dec 11, 2018 | 117.28 | 120.17 | 113.79 | 115.36 | 302,202 | +0.50(+0.43%) |
Dec 10, 2018 | 116.10 | 118.13 | 113.18 | 114.86 | 533,470 | -1.61(-1.38%) |
Dec 07, 2018 | 119.49 | 121.41 | 115.57 | 116.47 | 286,713 | -3.55(-2.96%) |
Dec 06, 2018 | 118.39 | 120.07 | 116.89 | 120.02 | 445,493 | -1.24(-1.03%) |
Dec 04, 2018 | 128.18 | 130.01 | 121.07 | 121.26 | 390,269 | -7.54(-5.86%) |