Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 131.66 | 131.69 | 129.34 | 129.96 | 335,789 | -1.63(-1.24%) |
Feb 27, 2019 | 132.33 | 133.33 | 131.12 | 131.59 | 493,580 | -0.50(-0.38%) |
Feb 26, 2019 | 130.89 | 133.54 | 130.13 | 132.09 | 519,408 | +1.45(+1.11%) |
Feb 25, 2019 | 130.45 | 131.30 | 129.77 | 130.64 | 278,074 | +0.57(+0.44%) |
Feb 22, 2019 | 129.25 | 130.18 | 128.09 | 130.07 | 171,383 | +1.02(+0.79%) |
Feb 21, 2019 | 129.69 | 130.16 | 128.40 | 129.05 | 220,094 | -0.46(-0.36%) |
Feb 20, 2019 | 130.11 | 130.64 | 129.11 | 129.51 | 327,586 | -0.65(-0.50%) |
Feb 19, 2019 | 131.30 | 131.55 | 129.56 | 130.16 | 300,125 | -0.58(-0.44%) |
Feb 15, 2019 | 128.94 | 130.89 | 128.89 | 130.74 | 529,806 | +2.43(+1.89%) |
Feb 14, 2019 | 127.22 | 128.83 | 126.40 | 128.31 | 332,464 | +0.72(+0.57%) |
Feb 13, 2019 | 127.60 | 128.19 | 126.92 | 127.58 | 212,495 | -0.03(-0.02%) |
Feb 12, 2019 | 127.19 | 128.37 | 125.97 | 127.61 | 321,690 | +0.99(+0.78%) |
Feb 11, 2019 | 124.15 | 126.95 | 124.15 | 126.62 | 346,958 | +2.40(+1.93%) |
Feb 08, 2019 | 126.22 | 126.98 | 122.16 | 124.22 | 299,635 | -2.48(-1.96%) |
Feb 07, 2019 | 127.71 | 127.71 | 125.83 | 126.70 | 207,977 | -1.34(-1.05%) |
Feb 06, 2019 | 127.31 | 128.43 | 126.45 | 128.04 | 250,309 | +0.97(+0.77%) |
Feb 05, 2019 | 124.58 | 127.53 | 124.58 | 127.06 | 299,036 | +2.49(+2.00%) |
Feb 04, 2019 | 123.15 | 125.13 | 121.73 | 124.58 | 326,089 | +1.96(+1.60%) |
Feb 01, 2019 | 123.87 | 124.27 | 121.82 | 122.62 | 372,315 | -1.49(-1.20%) |
Jan 31, 2019 | 124.31 | 124.34 | 120.29 | 124.11 | 503,140 | -0.44(-0.36%) |
Jan 30, 2019 | 125.16 | 126.09 | 123.44 | 124.56 | 339,937 | -0.58(-0.46%) |
Jan 29, 2019 | 126.35 | 126.35 | 124.06 | 125.13 | 250,956 | -1.22(-0.97%) |
Jan 28, 2019 | 128.03 | 129.22 | 126.28 | 126.36 | 257,455 | -2.27(-1.77%) |
Jan 25, 2019 | 129.79 | 130.67 | 128.34 | 128.63 | 435,499 | -0.28(-0.22%) |
Jan 24, 2019 | 128.39 | 129.14 | 127.56 | 128.91 | 303,395 | +0.54(+0.42%) |
Jan 23, 2019 | 128.17 | 129.07 | 126.71 | 128.37 | 262,854 | +0.77(+0.60%) |
Jan 22, 2019 | 128.43 | 128.66 | 126.15 | 127.60 | 176,516 | -1.39(-1.07%) |
Jan 18, 2019 | 128.93 | 130.18 | 127.76 | 128.98 | 232,349 | +0.58(+0.45%) |
Jan 17, 2019 | 127.37 | 129.51 | 126.93 | 128.41 | 305,486 | +0.38(+0.29%) |
Jan 16, 2019 | 127.77 | 128.88 | 126.56 | 128.03 | 209,557 | +0.33(+0.26%) |
Jan 15, 2019 | 126.42 | 128.17 | 125.97 | 127.70 | 245,962 | +1.79(+1.42%) |
Jan 14, 2019 | 125.47 | 127.55 | 125.31 | 125.91 | 243,131 | -0.19(-0.15%) |
Jan 11, 2019 | 125.59 | 126.62 | 124.91 | 126.11 | 167,611 | +0.71(+0.57%) |
Jan 10, 2019 | 124.69 | 126.02 | 122.95 | 125.39 | 162,512 | +0.70(+0.56%) |
Jan 09, 2019 | 125.42 | 126.57 | 124.03 | 124.69 | 194,306 | -0.01(-0.01%) |
Jan 08, 2019 | 125.05 | 125.14 | 123.55 | 124.70 | 214,096 | +1.34(+1.08%) |
Jan 07, 2019 | 123.06 | 125.39 | 122.06 | 123.36 | 270,081 | -0.19(-0.16%) |
Jan 04, 2019 | 120.77 | 124.14 | 119.84 | 123.56 | 391,752 | +3.63(+3.03%) |
Jan 03, 2019 | 121.50 | 122.29 | 119.79 | 119.93 | 355,473 | -1.58(-1.30%) |
Jan 02, 2019 | 122.32 | 122.34 | 120.00 | 121.50 | 480,528 | -1.81(-1.47%) |
Dec 31, 2018 | 122.98 | 123.69 | 121.30 | 123.31 | 299,685 | +1.34(+1.10%) |
Dec 28, 2018 | 122.19 | 123.54 | 120.91 | 121.98 | 248,352 | -0.04(-0.03%) |
Dec 27, 2018 | 120.72 | 122.06 | 118.23 | 122.02 | 256,714 | +0.18(+0.15%) |
Dec 26, 2018 | 116.92 | 122.12 | 116.92 | 121.83 | 256,216 | +5.05(+4.33%) |
Dec 24, 2018 | 119.49 | 121.31 | 116.67 | 116.78 | 172,080 | -3.08(-2.57%) |
Dec 21, 2018 | 122.05 | 123.83 | 119.55 | 119.86 | 603,942 | -1.82(-1.49%) |
Dec 20, 2018 | 123.43 | 123.55 | 120.55 | 121.68 | 293,511 | -1.72(-1.40%) |
Dec 19, 2018 | 125.38 | 126.65 | 122.67 | 123.40 | 252,290 | -1.90(-1.51%) |
Dec 18, 2018 | 126.92 | 128.31 | 124.79 | 125.30 | 382,313 | -1.42(-1.12%) |
Dec 17, 2018 | 129.13 | 129.76 | 126.52 | 126.71 | 506,224 | -2.54(-1.97%) |
Dec 14, 2018 | 130.92 | 131.84 | 128.53 | 129.25 | 410,768 | -2.28(-1.73%) |
Dec 13, 2018 | 131.61 | 131.89 | 129.93 | 131.53 | 599,496 | +0.94(+0.72%) |
Dec 12, 2018 | 125.11 | 131.92 | 124.61 | 130.59 | 1,064,661 | +6.01(+4.82%) |
Dec 11, 2018 | 112.39 | 124.79 | 111.85 | 124.58 | 1,458,307 | +9.41(+8.17%) |
Dec 10, 2018 | 116.69 | 117.53 | 113.99 | 115.17 | 783,083 | -1.73(-1.48%) |
Dec 07, 2018 | 120.92 | 122.06 | 116.83 | 116.91 | 432,694 | -4.36(-3.60%) |
Dec 06, 2018 | 121.49 | 122.20 | 118.83 | 121.27 | 322,465 | -0.55(-0.45%) |
Dec 04, 2018 | 126.57 | 127.01 | 120.42 | 121.81 | 535,775 | -4.00(-3.18%) |