Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 121.30 | 121.44 | 120.54 | 121.04 | 124,808 | -1.28(-1.05%) |
Feb 27, 2019 | 122.70 | 122.76 | 122.08 | 122.32 | 132,925 | -0.91(-0.74%) |
Feb 26, 2019 | 122.75 | 123.65 | 122.75 | 123.23 | 102,371 | +0.82(+0.67%) |
Feb 25, 2019 | 122.71 | 122.95 | 122.40 | 122.41 | 119,383 | +0.59(+0.48%) |
Feb 22, 2019 | 121.94 | 122.02 | 121.45 | 121.82 | 105,000 | +0.58(+0.48%) |
Feb 21, 2019 | 121.74 | 121.98 | 121.09 | 121.24 | 173,063 | -1.55(-1.26%) |
Feb 20, 2019 | 122.31 | 123.36 | 122.29 | 122.79 | 173,044 | +1.30(+1.07%) |
Feb 19, 2019 | 120.52 | 121.77 | 120.52 | 121.49 | 104,107 | +0.34(+0.28%) |
Feb 15, 2019 | 120.35 | 121.23 | 120.21 | 121.15 | 164,900 | +1.90(+1.59%) |
Feb 14, 2019 | 119.08 | 119.50 | 118.63 | 119.25 | 235,565 | -0.38(-0.32%) |
Feb 13, 2019 | 119.96 | 120.06 | 119.36 | 119.63 | 111,249 | -0.15(-0.13%) |
Feb 12, 2019 | 119.04 | 119.83 | 119.04 | 119.78 | 207,551 | +2.63(+2.24%) |
Feb 11, 2019 | 117.89 | 117.89 | 117.00 | 117.15 | 167,459 | -0.16(-0.14%) |
Feb 08, 2019 | 117.28 | 117.32 | 116.40 | 117.31 | 206,000 | -0.80(-0.68%) |
Feb 07, 2019 | 119.24 | 119.41 | 117.38 | 118.11 | 310,712 | -2.94(-2.43%) |
Feb 06, 2019 | 121.72 | 122.01 | 120.58 | 121.05 | 267,361 | -2.42(-1.96%) |
Feb 05, 2019 | 123.52 | 123.72 | 123.21 | 123.47 | 120,267 | +0.57(+0.46%) |
Feb 04, 2019 | 122.44 | 122.94 | 121.94 | 122.90 | 103,991 | +0.90(+0.74%) |
Feb 01, 2019 | 122.43 | 122.65 | 121.65 | 122.00 | 152,700 | -1.17(-0.95%) |
Jan 31, 2019 | 122.70 | 123.38 | 122.33 | 123.17 | 108,478 | +0.13(+0.11%) |
Jan 30, 2019 | 122.10 | 123.48 | 121.69 | 123.04 | 132,261 | +0.77(+0.63%) |
Jan 29, 2019 | 122.48 | 122.83 | 122.19 | 122.27 | 85,276 | -0.21(-0.17%) |
Jan 28, 2019 | 122.26 | 122.57 | 121.86 | 122.48 | 132,042 | -1.24(-1.00%) |
Jan 25, 2019 | 123.74 | 123.99 | 123.46 | 123.72 | 79,900 | +0.89(+0.72%) |
Jan 24, 2019 | 122.64 | 123.07 | 122.31 | 122.83 | 90,350 | +0.36(+0.29%) |
Jan 23, 2019 | 123.07 | 123.28 | 121.91 | 122.47 | 130,566 | -1.13(-0.91%) |
Jan 22, 2019 | 124.00 | 124.35 | 123.06 | 123.60 | 159,764 | -1.75(-1.40%) |
Jan 18, 2019 | 124.89 | 125.79 | 124.86 | 125.35 | 158,500 | +0.43(+0.34%) |
Jan 17, 2019 | 124.49 | 125.29 | 124.02 | 124.92 | 138,665 | -0.74(-0.59%) |
Jan 16, 2019 | 126.06 | 126.37 | 125.60 | 125.66 | 171,356 | -0.62(-0.49%) |
Jan 15, 2019 | 126.15 | 126.64 | 125.46 | 126.28 | 172,301 | +0.89(+0.71%) |
Jan 14, 2019 | 124.54 | 126.10 | 124.49 | 125.39 | 156,550 | +0.32(+0.26%) |
Jan 11, 2019 | 125.01 | 125.52 | 124.88 | 125.07 | 135,400 | +0.58(+0.47%) |
Jan 10, 2019 | 123.71 | 124.58 | 123.27 | 124.49 | 202,934 | +1.57(+1.28%) |
Jan 09, 2019 | 122.85 | 123.30 | 122.39 | 122.92 | 139,796 | +0.61(+0.50%) |
Jan 08, 2019 | 123.16 | 123.48 | 121.96 | 122.31 | 150,370 | +1.03(+0.85%) |
Jan 07, 2019 | 120.71 | 122.18 | 120.32 | 121.28 | 156,119 | +1.55(+1.29%) |
Jan 04, 2019 | 117.94 | 120.17 | 117.51 | 119.73 | 307,500 | +5.08(+4.43%) |
Jan 03, 2019 | 115.85 | 116.28 | 114.29 | 114.65 | 309,478 | -1.63(-1.40%) |
Jan 02, 2019 | 114.68 | 116.53 | 114.68 | 116.28 | 169,884 | +0.20(+0.17%) |
Dec 31, 2018 | 116.44 | 116.77 | 115.39 | 116.08 | 184,700 | -0.26(-0.22%) |
Dec 28, 2018 | 115.96 | 117.25 | 115.78 | 116.34 | 179,300 | +0.86(+0.74%) |
Dec 27, 2018 | 113.41 | 115.48 | 113.12 | 115.48 | 230,419 | +1.76(+1.55%) |
Dec 26, 2018 | 112.54 | 113.89 | 111.12 | 113.72 | 390,580 | +1.91(+1.71%) |
Dec 24, 2018 | 113.45 | 113.57 | 111.57 | 111.81 | 335,800 | -2.15(-1.89%) |
Dec 21, 2018 | 115.62 | 116.21 | 113.90 | 113.96 | 379,600 | -4.49(-3.79%) |
Dec 20, 2018 | 119.00 | 119.53 | 117.38 | 118.45 | 175,315 | -0.93(-0.78%) |
Dec 19, 2018 | 120.51 | 122.00 | 118.87 | 119.38 | 207,934 | -0.63(-0.52%) |
Dec 18, 2018 | 120.88 | 121.27 | 119.84 | 120.01 | 181,736 | +0.46(+0.38%) |
Dec 17, 2018 | 120.00 | 120.51 | 119.12 | 119.55 | 189,107 | -0.55(-0.46%) |
Dec 14, 2018 | 120.33 | 121.02 | 119.90 | 120.10 | 131,900 | -0.68(-0.56%) |
Dec 13, 2018 | 121.54 | 121.54 | 120.37 | 120.78 | 217,424 | -1.11(-0.91%) |
Dec 12, 2018 | 122.35 | 122.90 | 121.85 | 121.89 | 145,409 | +1.48(+1.23%) |
Dec 11, 2018 | 120.68 | 121.15 | 119.94 | 120.41 | 322,042 | -0.53(-0.44%) |
Dec 10, 2018 | 121.05 | 121.27 | 119.56 | 120.94 | 344,190 | +0.97(+0.81%) |
Dec 07, 2018 | 121.65 | 122.03 | 119.40 | 119.97 | 206,100 | -1.86(-1.53%) |
Dec 06, 2018 | 120.27 | 121.84 | 119.41 | 121.83 | 354,646 | +0.95(+0.79%) |
Dec 04, 2018 | 122.27 | 122.85 | 120.32 | 120.88 | 273,400 | -2.63(-2.13%) |