Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 118.40 | 128.07 | 115.00 | 124.30 | 905,596 | +1.65(+1.35%) |
Feb 27, 2019 | 123.56 | 125.67 | 120.93 | 122.65 | 602,089 | -1.62(-1.30%) |
Feb 26, 2019 | 127.37 | 128.15 | 124.02 | 124.27 | 630,923 | -2.62(-2.06%) |
Feb 25, 2019 | 129.62 | 130.16 | 126.70 | 126.89 | 354,108 | -1.95(-1.51%) |
Feb 22, 2019 | 127.48 | 129.86 | 125.64 | 128.84 | 363,300 | +2.13(+1.68%) |
Feb 21, 2019 | 126.90 | 128.71 | 125.89 | 126.71 | 577,439 | -0.40(-0.31%) |
Feb 20, 2019 | 131.94 | 132.82 | 126.90 | 127.11 | 6,207,463 | -5.59(-4.21%) |
Feb 19, 2019 | 135.75 | 136.06 | 130.94 | 132.70 | 579,404 | -3.52(-2.58%) |
Feb 15, 2019 | 136.10 | 136.76 | 134.49 | 136.22 | 698,400 | -2.51(-1.81%) |
Feb 14, 2019 | 136.72 | 139.63 | 135.75 | 138.73 | 323,738 | +1.74(+1.27%) |
Feb 13, 2019 | 135.96 | 137.31 | 133.68 | 136.99 | 316,587 | +1.32(+0.97%) |
Feb 12, 2019 | 132.58 | 136.25 | 130.95 | 135.67 | 299,950 | +3.61(+2.73%) |
Feb 11, 2019 | 131.16 | 133.63 | 130.54 | 132.06 | 238,404 | +1.71(+1.31%) |
Feb 08, 2019 | 133.20 | 133.82 | 128.72 | 130.35 | 270,300 | -3.76(-2.80%) |
Feb 07, 2019 | 134.52 | 137.43 | 133.67 | 134.11 | 259,202 | -1.05(-0.78%) |
Feb 06, 2019 | 137.72 | 137.91 | 132.21 | 135.16 | 385,645 | -3.51(-2.53%) |
Feb 05, 2019 | 134.79 | 139.80 | 134.79 | 138.67 | 366,584 | +2.03(+1.49%) |
Feb 04, 2019 | 133.16 | 136.93 | 132.66 | 136.64 | 349,185 | +4.04(+3.05%) |
Feb 01, 2019 | 131.11 | 133.26 | 128.94 | 132.60 | 297,100 | +1.44(+1.10%) |
Jan 31, 2019 | 128.90 | 132.79 | 128.66 | 131.16 | 337,647 | +1.75(+1.35%) |
Jan 30, 2019 | 127.97 | 130.40 | 127.52 | 129.41 | 242,743 | +1.88(+1.47%) |
Jan 29, 2019 | 126.65 | 128.39 | 125.04 | 127.53 | 223,589 | +0.92(+0.73%) |
Jan 28, 2019 | 128.05 | 128.45 | 125.47 | 126.61 | 212,637 | -2.39(-1.85%) |
Jan 25, 2019 | 128.30 | 129.30 | 127.36 | 129.00 | 246,300 | +1.17(+0.92%) |
Jan 24, 2019 | 128.18 | 129.63 | 127.15 | 127.83 | 277,497 | -0.32(-0.25%) |
Jan 23, 2019 | 126.17 | 128.87 | 124.79 | 128.15 | 250,938 | +3.41(+2.73%) |
Jan 22, 2019 | 126.39 | 128.41 | 123.72 | 124.74 | 332,946 | -2.38(-1.87%) |
Jan 18, 2019 | 127.56 | 128.34 | 124.67 | 127.12 | 302,200 | +0.23(+0.18%) |
Jan 17, 2019 | 126.57 | 128.47 | 126.31 | 126.89 | 259,513 | +0.39(+0.31%) |
Jan 16, 2019 | 125.06 | 127.74 | 124.62 | 126.50 | 270,278 | +1.49(+1.19%) |
Jan 15, 2019 | 118.63 | 126.71 | 118.63 | 125.01 | 277,813 | +7.41(+6.30%) |
Jan 14, 2019 | 120.00 | 120.81 | 117.44 | 117.60 | 373,119 | -2.91(-2.41%) |
Jan 11, 2019 | 117.75 | 120.60 | 117.17 | 120.51 | 228,900 | +2.31(+1.95%) |
Jan 10, 2019 | 120.52 | 121.09 | 117.53 | 118.20 | 286,761 | -3.44(-2.83%) |
Jan 09, 2019 | 122.20 | 123.04 | 117.86 | 121.64 | 406,318 | -0.48(-0.39%) |
Jan 08, 2019 | 121.28 | 122.72 | 119.21 | 122.12 | 280,905 | +2.18(+1.82%) |
Jan 07, 2019 | 114.25 | 121.53 | 114.25 | 119.94 | 401,069 | +5.70(+4.99%) |
Jan 04, 2019 | 111.97 | 116.06 | 111.58 | 114.24 | 382,500 | +3.48(+3.14%) |
Jan 03, 2019 | 113.67 | 114.67 | 110.38 | 110.76 | 304,199 | -4.02(-3.50%) |
Jan 02, 2019 | 115.34 | 115.34 | 110.73 | 114.78 | 362,024 | -2.33(-1.99%) |
Dec 31, 2018 | 115.85 | 118.05 | 114.68 | 117.11 | 329,700 | +2.32(+2.02%) |
Dec 28, 2018 | 114.51 | 116.96 | 112.30 | 114.79 | 297,400 | +1.00(+0.88%) |
Dec 27, 2018 | 110.95 | 113.79 | 108.55 | 113.79 | 331,498 | +0.28(+0.25%) |
Dec 26, 2018 | 106.89 | 113.69 | 106.20 | 113.51 | 363,803 | +7.30(+6.87%) |
Dec 24, 2018 | 105.74 | 109.63 | 103.76 | 106.21 | 249,800 | -0.75(-0.70%) |
Dec 21, 2018 | 110.45 | 113.23 | 105.28 | 106.96 | 608,500 | -3.79(-3.42%) |
Dec 20, 2018 | 113.97 | 113.97 | 108.19 | 110.75 | 597,365 | -3.43(-3.00%) |
Dec 19, 2018 | 119.52 | 119.94 | 112.65 | 114.18 | 452,161 | -4.87(-4.09%) |
Dec 18, 2018 | 119.02 | 119.73 | 116.32 | 119.05 | 469,984 | +0.97(+0.82%) |
Dec 17, 2018 | 123.42 | 123.42 | 116.87 | 118.08 | 728,869 | -6.16(-4.96%) |
Dec 14, 2018 | 128.23 | 130.43 | 124.18 | 124.24 | 560,000 | -5.36(-4.14%) |
Dec 13, 2018 | 133.21 | 135.48 | 128.04 | 129.60 | 291,942 | -3.17(-2.39%) |
Dec 12, 2018 | 131.58 | 135.54 | 130.75 | 132.77 | 553,335 | +3.80(+2.95%) |
Dec 11, 2018 | 132.12 | 133.74 | 127.27 | 128.97 | 557,262 | -0.21(-0.16%) |
Dec 10, 2018 | 130.75 | 132.32 | 126.46 | 129.18 | 536,710 | -1.12(-0.86%) |
Dec 07, 2018 | 136.53 | 138.22 | 128.40 | 130.30 | 794,300 | -5.18(-3.82%) |
Dec 06, 2018 | 132.44 | 135.77 | 129.23 | 135.48 | 704,186 | +0.51(+0.38%) |
Dec 04, 2018 | 140.23 | 140.91 | 134.20 | 134.97 | 724,400 | -5.26(-3.75%) |