Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 135.58 | 137.30 | 134.37 | 135.33 | 1,556,101 | -0.68(-0.50%) |
Feb 27, 2019 | 132.49 | 136.19 | 132.00 | 136.01 | 1,131,416 | +2.72(+2.04%) |
Feb 26, 2019 | 131.85 | 134.95 | 131.85 | 133.29 | 1,396,553 | +0.12(+0.09%) |
Feb 25, 2019 | 130.50 | 133.37 | 130.50 | 133.17 | 1,574,532 | +3.44(+2.65%) |
Feb 22, 2019 | 127.93 | 129.85 | 126.86 | 129.73 | 1,221,500 | +2.18(+1.71%) |
Feb 21, 2019 | 129.63 | 130.09 | 126.30 | 127.55 | 1,013,556 | -2.29(-1.76%) |
Feb 20, 2019 | 128.51 | 130.41 | 128.45 | 129.84 | 1,758,158 | +0.91(+0.71%) |
Feb 19, 2019 | 128.48 | 129.78 | 128.05 | 128.93 | 1,169,679 | -0.49(-0.38%) |
Feb 15, 2019 | 125.44 | 129.49 | 125.44 | 129.42 | 1,299,900 | +3.49(+2.77%) |
Feb 14, 2019 | 124.73 | 126.23 | 123.94 | 125.93 | 1,017,026 | +0.75(+0.60%) |
Feb 13, 2019 | 125.00 | 125.30 | 123.21 | 125.18 | 1,160,431 | +0.92(+0.74%) |
Feb 12, 2019 | 121.70 | 124.37 | 121.43 | 124.26 | 1,701,834 | +4.21(+3.51%) |
Feb 11, 2019 | 120.76 | 121.40 | 119.29 | 120.05 | 958,415 | -0.09(-0.07%) |
Feb 08, 2019 | 118.03 | 120.19 | 117.80 | 120.14 | 1,057,600 | +1.35(+1.14%) |
Feb 07, 2019 | 119.57 | 120.37 | 117.31 | 118.79 | 1,479,412 | -2.24(-1.85%) |
Feb 06, 2019 | 122.72 | 123.10 | 120.94 | 121.03 | 1,556,451 | -1.84(-1.50%) |
Feb 05, 2019 | 123.39 | 124.88 | 121.56 | 122.87 | 1,879,496 | -0.88(-0.71%) |
Feb 04, 2019 | 128.67 | 129.00 | 121.43 | 123.75 | 3,626,977 | -2.53(-2.00%) |
Feb 01, 2019 | 124.44 | 126.51 | 123.15 | 126.28 | 2,470,300 | +3.32(+2.70%) |
Jan 31, 2019 | 121.41 | 123.21 | 120.44 | 122.96 | 1,663,497 | +1.64(+1.35%) |
Jan 30, 2019 | 119.62 | 121.64 | 117.66 | 121.32 | 1,427,926 | +1.71(+1.43%) |
Jan 29, 2019 | 119.32 | 119.99 | 117.12 | 119.61 | 2,276,032 | +0.40(+0.34%) |
Jan 28, 2019 | 119.87 | 120.00 | 117.00 | 119.21 | 2,011,987 | -2.23(-1.84%) |
Jan 25, 2019 | 118.98 | 121.59 | 118.37 | 121.44 | 1,501,600 | +3.53(+2.99%) |
Jan 24, 2019 | 117.25 | 117.98 | 116.38 | 117.91 | 1,557,372 | +0.91(+0.78%) |
Jan 23, 2019 | 115.14 | 117.98 | 114.83 | 117.00 | 2,480,219 | +2.71(+2.37%) |
Jan 22, 2019 | 115.28 | 115.32 | 112.14 | 114.29 | 2,841,642 | -2.76(-2.36%) |
Jan 18, 2019 | 115.70 | 117.37 | 113.54 | 117.05 | 2,528,300 | +2.43(+2.12%) |
Jan 17, 2019 | 111.62 | 115.65 | 111.10 | 114.62 | 1,866,805 | +2.92(+2.61%) |
Jan 16, 2019 | 111.89 | 113.99 | 110.81 | 111.70 | 2,138,161 | -0.03(-0.03%) |
Jan 15, 2019 | 108.17 | 111.77 | 107.76 | 111.73 | 1,947,350 | +4.15(+3.86%) |
Jan 14, 2019 | 110.02 | 110.33 | 107.53 | 107.58 | 1,654,490 | -3.55(-3.19%) |
Jan 11, 2019 | 110.68 | 111.53 | 108.75 | 111.13 | 1,339,500 | +0.20(+0.18%) |
Jan 10, 2019 | 109.15 | 111.49 | 108.45 | 110.93 | 1,467,699 | +0.97(+0.88%) |
Jan 09, 2019 | 108.99 | 110.74 | 108.32 | 109.96 | 1,553,240 | +1.35(+1.24%) |
Jan 08, 2019 | 108.65 | 110.49 | 105.20 | 108.61 | 1,701,078 | +0.67(+0.62%) |
Jan 07, 2019 | 105.65 | 108.98 | 104.70 | 107.94 | 1,918,693 | +1.94(+1.83%) |
Jan 04, 2019 | 101.88 | 107.30 | 101.80 | 106.00 | 2,349,900 | +5.79(+5.78%) |
Jan 03, 2019 | 100.15 | 103.88 | 99.12 | 100.21 | 3,274,598 | +2.16(+2.20%) |
Jan 02, 2019 | 95.84 | 99.05 | 95.16 | 98.05 | 1,359,467 | +0.69(+0.71%) |
Dec 31, 2018 | 98.06 | 99.81 | 96.39 | 97.36 | 1,310,300 | +0.15(+0.15%) |
Dec 28, 2018 | 98.52 | 99.27 | 96.57 | 97.21 | 1,407,200 | -0.89(-0.91%) |
Dec 27, 2018 | 95.83 | 98.19 | 93.79 | 98.10 | 1,466,702 | +0.23(+0.24%) |
Dec 26, 2018 | 94.95 | 97.87 | 94.04 | 97.87 | 1,945,172 | +3.93(+4.18%) |
Dec 24, 2018 | 93.23 | 96.57 | 92.56 | 93.94 | 1,774,800 | -0.69(-0.73%) |
Dec 21, 2018 | 101.19 | 102.37 | 93.67 | 94.63 | 5,336,700 | -6.59(-6.51%) |
Dec 20, 2018 | 102.07 | 105.02 | 99.75 | 101.22 | 2,895,254 | -1.56(-1.52%) |
Dec 19, 2018 | 106.39 | 107.72 | 100.93 | 102.78 | 2,526,727 | -3.21(-3.03%) |
Dec 18, 2018 | 110.13 | 110.74 | 105.41 | 105.99 | 1,982,244 | -3.54(-3.23%) |
Dec 17, 2018 | 109.36 | 114.07 | 108.21 | 109.53 | 2,128,576 | +0.10(+0.09%) |
Dec 14, 2018 | 111.59 | 112.24 | 108.86 | 109.43 | 2,120,800 | -3.00(-2.67%) |
Dec 13, 2018 | 117.27 | 118.26 | 112.33 | 112.43 | 2,470,146 | -4.58(-3.91%) |
Dec 12, 2018 | 117.24 | 118.76 | 116.00 | 117.01 | 1,391,577 | +2.18(+1.90%) |
Dec 11, 2018 | 115.96 | 117.11 | 113.28 | 114.83 | 1,381,546 | +0.18(+0.16%) |
Dec 10, 2018 | 115.65 | 115.99 | 111.75 | 114.65 | 1,670,698 | -0.95(-0.82%) |
Dec 07, 2018 | 119.83 | 120.98 | 114.40 | 115.60 | 1,229,600 | -5.44(-4.49%) |
Dec 06, 2018 | 120.63 | 121.15 | 116.51 | 121.04 | 1,588,218 | -1.26(-1.03%) |
Dec 04, 2018 | 125.66 | 129.36 | 122.00 | 122.30 | 1,914,100 | -3.17(-2.53%) |