Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 132.74 | 134.08 | 127.43 | 131.28 | 210,104 | -2.53(-1.89%) |
Feb 27, 2019 | 133.91 | 138.78 | 131.00 | 133.81 | 199,263 | -0.68(-0.51%) |
Feb 26, 2019 | 136.00 | 137.61 | 133.80 | 134.49 | 296,692 | -1.81(-1.33%) |
Feb 25, 2019 | 129.22 | 137.74 | 128.23 | 136.30 | 269,094 | +9.69(+7.65%) |
Feb 22, 2019 | 128.08 | 128.08 | 121.20 | 126.61 | 171,500 | +1.04(+0.83%) |
Feb 21, 2019 | 123.24 | 128.98 | 121.61 | 125.57 | 244,378 | +2.58(+2.10%) |
Feb 20, 2019 | 134.31 | 135.23 | 118.26 | 122.99 | 357,571 | -11.26(-8.39%) |
Feb 19, 2019 | 137.30 | 139.86 | 124.01 | 134.25 | 447,815 | -1.02(-0.75%) |
Feb 15, 2019 | 134.56 | 135.46 | 126.50 | 135.27 | 363,500 | +1.29(+0.96%) |
Feb 14, 2019 | 117.63 | 137.16 | 117.63 | 133.98 | 378,687 | +15.84(+13.41%) |
Feb 13, 2019 | 120.77 | 120.99 | 116.04 | 118.14 | 239,858 | -1.96(-1.63%) |
Feb 12, 2019 | 119.41 | 122.00 | 117.10 | 120.10 | 280,432 | +3.96(+3.41%) |
Feb 11, 2019 | 116.88 | 118.69 | 114.03 | 116.14 | 161,405 | -0.22(-0.19%) |
Feb 08, 2019 | 113.34 | 116.98 | 113.34 | 116.36 | 140,300 | +1.78(+1.55%) |
Feb 07, 2019 | 118.91 | 119.28 | 112.63 | 114.58 | 220,362 | -5.80(-4.82%) |
Feb 06, 2019 | 114.11 | 121.81 | 113.28 | 120.38 | 174,482 | +6.11(+5.35%) |
Feb 05, 2019 | 115.37 | 117.92 | 111.79 | 114.27 | 120,647 | -0.55(-0.48%) |
Feb 04, 2019 | 114.65 | 115.12 | 111.58 | 114.82 | 137,525 | +0.15(+0.13%) |
Feb 01, 2019 | 116.42 | 117.29 | 112.39 | 114.67 | 623,800 | -1.09(-0.94%) |
Jan 31, 2019 | 113.32 | 117.96 | 112.23 | 115.76 | 134,887 | +2.64(+2.33%) |
Jan 30, 2019 | 112.15 | 113.23 | 108.95 | 113.12 | 117,894 | +2.35(+2.12%) |
Jan 29, 2019 | 108.65 | 113.67 | 108.31 | 110.77 | 153,346 | +1.49(+1.36%) |
Jan 28, 2019 | 109.40 | 111.76 | 107.11 | 109.28 | 190,084 | -1.79(-1.61%) |
Jan 25, 2019 | 110.07 | 112.86 | 107.76 | 111.07 | 153,200 | +1.77(+1.62%) |
Jan 24, 2019 | 108.80 | 111.40 | 107.43 | 109.30 | 91,537 | +0.34(+0.31%) |
Jan 23, 2019 | 113.41 | 115.37 | 105.90 | 108.96 | 185,041 | -4.76(-4.19%) |
Jan 22, 2019 | 119.58 | 119.72 | 111.80 | 113.72 | 158,825 | -6.33(-5.27%) |
Jan 18, 2019 | 118.51 | 120.94 | 115.08 | 120.05 | 196,000 | +2.01(+1.70%) |
Jan 17, 2019 | 112.32 | 118.96 | 111.59 | 118.04 | 184,950 | +5.10(+4.52%) |
Jan 16, 2019 | 114.85 | 119.51 | 112.41 | 112.94 | 168,813 | -2.11(-1.83%) |
Jan 15, 2019 | 115.05 | 116.33 | 112.04 | 115.05 | 152,300 | +0.50(+0.44%) |
Jan 14, 2019 | 114.00 | 118.19 | 114.00 | 114.55 | 202,604 | -0.45(-0.39%) |
Jan 11, 2019 | 114.00 | 116.26 | 112.00 | 115.00 | 118,400 | +0.31(+0.27%) |
Jan 10, 2019 | 113.16 | 117.83 | 111.09 | 114.69 | 182,669 | +0.46(+0.40%) |
Jan 09, 2019 | 118.67 | 120.24 | 113.94 | 114.23 | 217,039 | -3.85(-3.26%) |
Jan 08, 2019 | 120.58 | 121.30 | 111.01 | 118.08 | 198,004 | -0.43(-0.36%) |
Jan 07, 2019 | 113.16 | 119.63 | 111.45 | 118.51 | 336,571 | +6.47(+5.77%) |
Jan 04, 2019 | 106.31 | 113.58 | 104.52 | 112.04 | 281,000 | +8.56(+8.27%) |
Jan 03, 2019 | 110.49 | 110.49 | 102.43 | 103.48 | 275,129 | -7.71(-6.93%) |
Jan 02, 2019 | 110.93 | 112.55 | 106.20 | 111.19 | 290,786 | -1.53(-1.36%) |
Dec 31, 2018 | 106.00 | 113.09 | 105.07 | 112.72 | 306,900 | +8.28(+7.93%) |
Dec 28, 2018 | 104.08 | 108.22 | 100.07 | 104.44 | 212,600 | +0.70(+0.67%) |
Dec 27, 2018 | 101.91 | 105.43 | 96.51 | 103.74 | 241,330 | -0.83(-0.79%) |
Dec 26, 2018 | 96.18 | 104.58 | 95.90 | 104.57 | 225,597 | +9.80(+10.34%) |
Dec 24, 2018 | 95.49 | 97.30 | 91.56 | 94.77 | 147,000 | -0.72(-0.75%) |
Dec 21, 2018 | 97.01 | 98.96 | 92.58 | 95.49 | 740,300 | -0.98(-1.02%) |
Dec 20, 2018 | 102.37 | 105.62 | 92.18 | 96.47 | 548,772 | -6.97(-6.74%) |
Dec 19, 2018 | 104.72 | 111.78 | 100.09 | 103.44 | 419,159 | -1.69(-1.61%) |
Dec 18, 2018 | 110.66 | 110.71 | 101.40 | 105.13 | 540,453 | -4.41(-4.03%) |
Dec 17, 2018 | 108.38 | 115.89 | 106.76 | 109.54 | 523,594 | -0.70(-0.63%) |
Dec 14, 2018 | 106.23 | 113.12 | 106.23 | 110.24 | 242,000 | +1.92(+1.77%) |
Dec 13, 2018 | 113.00 | 113.00 | 107.00 | 108.32 | 184,206 | -4.59(-4.07%) |
Dec 12, 2018 | 110.62 | 116.43 | 110.62 | 112.91 | 169,139 | -1.72(-1.50%) |
Dec 11, 2018 | 113.43 | 117.88 | 111.44 | 114.63 | 140,807 | +1.74(+1.54%) |
Dec 10, 2018 | 113.09 | 114.72 | 107.54 | 112.89 | 248,685 | -0.15(-0.13%) |
Dec 07, 2018 | 120.21 | 121.60 | 109.00 | 113.04 | 314,100 | -7.62(-6.32%) |
Dec 06, 2018 | 112.86 | 123.25 | 111.75 | 120.66 | 485,643 | +5.50(+4.78%) |
Dec 04, 2018 | 121.03 | 122.86 | 115.12 | 115.16 | 325,100 | -5.50(-4.56%) |