Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 130.12 | 137.86 | 130.12 | 135.34 | 1,441,995 | +5.53(+4.26%) |
Feb 27, 2019 | 129.92 | 130.90 | 128.05 | 129.81 | 710,377 | -0.36(-0.28%) |
Feb 26, 2019 | 131.42 | 131.81 | 130.06 | 130.18 | 647,135 | -0.75(-0.57%) |
Feb 25, 2019 | 132.91 | 133.65 | 130.90 | 130.93 | 762,981 | -1.60(-1.21%) |
Feb 22, 2019 | 131.43 | 132.99 | 131.00 | 132.52 | 883,334 | +1.45(+1.11%) |
Feb 21, 2019 | 131.31 | 131.53 | 130.34 | 131.07 | 509,638 | +0.22(+0.17%) |
Feb 20, 2019 | 131.69 | 131.73 | 130.76 | 130.85 | 434,857 | -0.92(-0.70%) |
Feb 19, 2019 | 131.45 | 132.28 | 131.01 | 131.77 | 655,394 | -0.25(-0.19%) |
Feb 15, 2019 | 131.31 | 132.39 | 130.88 | 132.03 | 668,480 | +1.75(+1.35%) |
Feb 14, 2019 | 130.04 | 130.93 | 128.71 | 130.27 | 672,113 | -0.37(-0.28%) |
Feb 13, 2019 | 130.56 | 131.10 | 129.69 | 130.64 | 515,792 | +0.74(+0.57%) |
Feb 12, 2019 | 129.69 | 130.43 | 129.03 | 129.90 | 483,194 | +0.63(+0.49%) |
Feb 11, 2019 | 128.18 | 129.59 | 127.30 | 129.27 | 433,562 | +1.18(+0.92%) |
Feb 08, 2019 | 129.07 | 129.10 | 126.21 | 128.09 | 726,685 | -1.41(-1.09%) |
Feb 07, 2019 | 131.21 | 131.72 | 129.39 | 129.50 | 749,495 | -2.07(-1.57%) |
Feb 06, 2019 | 130.97 | 131.82 | 130.33 | 131.57 | 431,758 | +0.15(+0.11%) |
Feb 05, 2019 | 131.56 | 132.98 | 130.88 | 131.42 | 613,415 | +0.22(+0.17%) |
Feb 04, 2019 | 131.72 | 131.87 | 130.42 | 131.20 | 512,157 | -0.83(-0.63%) |
Feb 01, 2019 | 129.31 | 132.16 | 128.65 | 132.03 | 765,796 | +2.92(+2.26%) |
Jan 31, 2019 | 129.48 | 130.19 | 128.92 | 129.10 | 591,945 | -0.48(-0.37%) |
Jan 30, 2019 | 129.31 | 130.14 | 128.68 | 129.58 | 726,378 | +0.45(+0.35%) |
Jan 29, 2019 | 127.91 | 129.36 | 127.30 | 129.13 | 412,881 | +2.08(+1.63%) |
Jan 28, 2019 | 127.17 | 127.27 | 125.78 | 127.06 | 540,070 | -0.69(-0.54%) |
Jan 25, 2019 | 127.46 | 128.36 | 126.72 | 127.75 | 417,389 | +1.28(+1.01%) |
Jan 24, 2019 | 127.05 | 127.37 | 125.98 | 126.47 | 564,214 | -0.59(-0.47%) |
Jan 23, 2019 | 127.67 | 128.93 | 125.85 | 127.07 | 818,688 | -0.17(-0.13%) |
Jan 22, 2019 | 127.62 | 127.62 | 125.40 | 127.23 | 583,185 | -1.33(-1.03%) |
Jan 18, 2019 | 127.71 | 128.83 | 127.06 | 128.56 | 586,049 | +1.41(+1.11%) |
Jan 17, 2019 | 125.82 | 127.73 | 125.64 | 127.15 | 707,940 | +0.86(+0.68%) |
Jan 16, 2019 | 124.14 | 127.73 | 123.02 | 126.29 | 1,001,467 | +2.54(+2.06%) |
Jan 15, 2019 | 121.87 | 124.39 | 121.29 | 123.75 | 719,702 | +1.73(+1.42%) |
Jan 14, 2019 | 121.83 | 124.48 | 121.22 | 122.01 | 1,054,125 | -0.47(-0.38%) |
Jan 11, 2019 | 121.99 | 123.18 | 121.57 | 122.48 | 839,296 | +0.06(+0.05%) |
Jan 10, 2019 | 120.89 | 122.62 | 120.13 | 122.42 | 584,952 | +1.32(+1.09%) |
Jan 09, 2019 | 119.62 | 121.76 | 119.11 | 121.10 | 710,086 | +2.25(+1.89%) |
Jan 08, 2019 | 116.74 | 118.92 | 115.85 | 118.85 | 817,719 | +3.60(+3.13%) |
Jan 07, 2019 | 115.50 | 116.28 | 114.62 | 115.24 | 1,055,945 | -0.25(-0.22%) |
Jan 04, 2019 | 114.27 | 115.57 | 113.40 | 115.50 | 1,009,085 | +2.51(+2.22%) |
Jan 03, 2019 | 114.72 | 116.31 | 112.71 | 112.98 | 835,036 | -1.42(-1.24%) |
Jan 02, 2019 | 112.32 | 114.64 | 111.88 | 114.40 | 750,577 | +0.86(+0.75%) |
Dec 31, 2018 | 113.84 | 114.36 | 112.21 | 113.55 | 639,532 | +0.35(+0.31%) |
Dec 28, 2018 | 113.84 | 114.53 | 112.81 | 113.20 | 701,329 | -0.49(-0.43%) |
Dec 27, 2018 | 112.98 | 113.69 | 109.87 | 113.68 | 815,740 | -0.71(-0.62%) |
Dec 26, 2018 | 110.74 | 114.53 | 109.88 | 114.39 | 993,537 | +3.91(+3.54%) |
Dec 24, 2018 | 110.93 | 112.01 | 109.93 | 110.49 | 393,368 | -1.07(-0.96%) |
Dec 21, 2018 | 112.61 | 114.40 | 111.01 | 111.56 | 1,813,787 | -0.83(-0.74%) |
Dec 20, 2018 | 112.28 | 114.60 | 111.94 | 112.39 | 1,141,811 | -0.67(-0.59%) |
Dec 19, 2018 | 116.89 | 117.11 | 112.45 | 113.06 | 1,229,888 | -3.55(-3.04%) |
Dec 18, 2018 | 117.00 | 119.60 | 115.97 | 116.61 | 1,022,546 | +1.18(+1.02%) |
Dec 17, 2018 | 115.44 | 117.12 | 112.38 | 115.43 | 1,850,047 | -2.59(-2.20%) |
Dec 14, 2018 | 126.31 | 126.80 | 117.23 | 118.02 | 1,433,352 | -10.54(-8.20%) |
Dec 13, 2018 | 127.82 | 128.99 | 126.42 | 128.56 | 721,249 | +0.68(+0.53%) |
Dec 12, 2018 | 127.25 | 130.00 | 127.25 | 127.88 | 1,320,697 | +2.14(+1.71%) |
Dec 11, 2018 | 124.66 | 126.81 | 124.19 | 125.73 | 985,613 | +1.70(+1.37%) |
Dec 10, 2018 | 123.12 | 124.63 | 119.47 | 124.03 | 902,725 | +1.07(+0.87%) |
Dec 07, 2018 | 127.85 | 128.47 | 122.45 | 122.96 | 1,393,215 | -5.28(-4.12%) |
Dec 06, 2018 | 130.12 | 130.12 | 124.38 | 128.24 | 1,157,716 | -2.87(-2.19%) |
Dec 04, 2018 | 133.46 | 134.89 | 129.84 | 131.11 | 891,546 | -2.33(-1.74%) |